KissMeData/089970/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195700,179901050,7000,7000,7000,7000,2268
20250102,195600,179901050,7000,7000,7000,7000,0
20250102,195500,179901050,7000,7000,7000,7000,0
20250102,195400,179901050,7000,7000,7000,7000,0
20250102,195300,179901050,7000,7000,7000,7000,0
20250102,195200,179901050,7000,7000,7000,7000,0
20250102,195100,179901050,7000,7000,7000,7000,0
20250102,195000,179901050,7000,7000,7000,7000,0
20250102,194900,179901050,7000,7000,7000,7000,0
20250102,194800,179901050,7000,7000,7000,7000,0
20250102,194700,179901050,7000,7000,7000,7000,0
20250102,194600,179901050,7000,7000,7000,7000,0
20250102,194500,179901050,7000,7000,7000,7000,0
20250102,194400,179901050,7000,7000,7000,7000,0
20250102,194300,179901050,7000,7000,7000,7000,0
20250102,194200,179901050,7000,7000,7000,7000,0
20250102,194100,179901050,7000,7000,7000,7000,0
20250102,194000,179901050,7000,7000,7000,7000,0
20250102,193900,179901050,7000,7000,7000,7000,0
20250102,193800,179901050,7000,7000,7000,7000,0
20250102,193700,179901050,7000,7000,7000,7000,0
20250102,193600,179901050,7000,7000,7000,7000,0
20250102,193500,179901050,7000,7000,7000,7000,0
20250102,193400,179901050,7000,7000,7000,7000,0
20250102,193300,179901050,7000,7000,7000,7000,0
20250102,193200,179901050,7000,7000,7000,7000,0
20250102,193100,179901050,7000,7000,7000,7000,0
20250102,193000,179901050,7000,7000,7000,7000,0
20250102,192900,179901050,7000,7000,7000,7000,0
20250102,192800,179901050,7000,7000,7000,7000,0
20250102,192700,179901050,7000,7000,7000,7000,2268
20250102,192600,179901050,7000,7000,7000,7000,0
20250102,192500,179901050,7000,7000,7000,7000,0
20250102,192400,179901050,7000,7000,7000,7000,0
20250102,192300,179901050,7000,7000,7000,7000,0
20250102,192200,179901050,7000,7000,7000,7000,0
20250102,192100,179901050,7000,7000,7000,7000,0
20250102,192000,179901050,7000,7000,7000,7000,0
20250102,191900,179901050,7000,7000,7000,7000,0
20250102,191800,179901050,7000,7000,7000,7000,0
20250102,191700,179901050,7000,7000,7000,7000,0
20250102,191600,179901050,7000,7000,7000,7000,0
20250102,191500,179901050,7000,7000,7000,7000,0
20250102,191400,179901050,7000,7000,7000,7000,0
20250102,191300,179901050,7000,7000,7000,7000,0
20250102,191200,179901050,7000,7000,7000,7000,0
20250102,191100,179901050,7000,7000,7000,7000,0
20250102,191000,179901050,7000,7000,7000,7000,0
20250102,190900,179901050,7000,7000,7000,7000,0
20250102,190800,179901050,7000,7000,7000,7000,0
20250102,190700,179901050,7000,7000,7000,7000,0
20250102,190600,179901050,7000,7000,7000,7000,0
20250102,190500,179901050,7000,7000,7000,7000,0
20250102,190400,179901050,7000,7000,7000,7000,0
20250102,190300,179901050,7000,7000,7000,7000,0
20250102,190200,179901050,7000,7000,7000,7000,0
20250102,190100,179901050,7000,7000,7000,7000,0
20250102,190000,179901050,7000,7000,7000,7000,0
20250102,185900,179901050,7000,7000,7000,7000,0
20250102,185800,179901050,7000,7000,7000,7000,0
20250102,185700,179901050,7000,7000,7000,7000,2268
20250102,185600,179901050,7000,7000,7000,7000,0
20250102,185500,179901050,7000,7000,7000,7000,0
20250102,185400,179901050,7000,7000,7000,7000,0
20250102,185300,179901050,7000,7000,7000,7000,0
20250102,185200,179901050,7000,7000,7000,7000,0
20250102,185100,179901050,7000,7000,7000,7000,0
20250102,185000,179901050,7000,7000,7000,7000,0
20250102,184900,179901050,7000,7000,7000,7000,0
20250102,184800,179901050,7000,7000,7000,7000,0
20250102,184700,179901050,7000,7000,7000,7000,0
20250102,184600,179901050,7000,7000,7000,7000,0
20250102,184500,179901050,7000,7000,7000,7000,0
20250102,184400,179901050,7000,7000,7000,7000,0
20250102,184300,179901050,7000,7000,7000,7000,0
20250102,184200,179901050,7000,7000,7000,7000,0
20250102,184100,179901050,7000,7000,7000,7000,0
20250102,184000,179901050,7000,7000,7000,7000,0
20250102,183900,179901050,7000,7000,7000,7000,0
20250102,183800,179901050,7000,7000,7000,7000,0
20250102,183700,179901050,7000,7000,7000,7000,0
20250102,183600,179901050,7000,7000,7000,7000,0
20250102,183500,179901050,7000,7000,7000,7000,0
20250102,183400,179901050,7000,7000,7000,7000,0
20250102,183300,179901050,7000,7000,7000,7000,0
20250102,183200,179901050,7000,7000,7000,7000,0
20250102,183100,179901050,7000,7000,7000,7000,0
20250102,183000,179901050,7000,7000,7000,7000,0
20250102,182900,179901050,7000,7000,7000,7000,0
20250102,182800,179901050,7000,7000,7000,7000,0
20250102,182700,179901050,7000,7000,7000,7000,2268
20250102,182600,179901050,7000,7000,7000,7000,0
20250102,182500,179901050,7000,7000,7000,7000,0
20250102,182400,179901050,7000,7000,7000,7000,0
20250102,182300,179901050,7000,7000,7000,7000,0
20250102,182200,179901050,7000,7000,7000,7000,0
20250102,182100,179901050,7000,7000,7000,7000,0
20250102,182000,179901050,7000,7000,7000,7000,0
20250102,181900,179901050,7000,7000,7000,7000,0
20250102,181800,179901050,7000,7000,7000,7000,0
20250102,181700,179901050,7000,7000,7000,7000,0
20250102,181600,179901050,7000,7000,7000,7000,0
20250102,181500,179901050,7000,7000,7000,7000,0
20250102,181400,179901050,7000,7000,7000,7000,0
20250102,181300,179901050,7000,7000,7000,7000,0
20250102,181200,179901050,7000,7000,7000,7000,0
20250102,181100,179901050,7000,7000,7000,7000,0
20250102,181000,179901050,7000,7000,7000,7000,0
20250102,180900,179901050,7000,7000,7000,7000,0
20250102,180800,179901050,7000,7000,7000,7000,0
20250102,180700,179901050,7000,7000,7000,7000,0
20250102,180600,179901050,7000,7000,7000,7000,0
20250102,180500,179901050,7000,7000,7000,7000,0
20250102,180400,179901050,7000,7000,7000,7000,0
20250102,180300,179901050,7000,7000,7000,7000,0
20250102,180200,179901050,7000,7000,7000,7000,0
20250102,180100,179901050,7000,7000,7000,7000,0
20250102,180000,179901050,7000,7000,7000,7000,0
20250102,175900,179901050,7000,7000,7000,7000,0
20250102,175800,179901050,7000,7000,7000,7000,0
20250102,175700,179901050,7000,7000,7000,7000,2268
20250102,175600,179901050,7000,7000,7000,7000,0
20250102,175500,179901050,7000,7000,7000,7000,0
20250102,175400,179901050,7000,7000,7000,7000,0
20250102,175300,179901050,7000,7000,7000,7000,0
20250102,175200,179901050,7000,7000,7000,7000,0
20250102,175100,179901050,7000,7000,7000,7000,0
20250102,175000,179901050,7000,7000,7000,7000,0
20250102,174900,179901050,7000,7000,7000,7000,0
20250102,174800,179901050,7000,7000,7000,7000,0
20250102,174700,179901050,7000,7000,7000,7000,0
20250102,174600,179901050,7000,7000,7000,7000,0
20250102,174500,179901050,7000,7000,7000,7000,0
20250102,174400,179901050,7000,7000,7000,7000,0
20250102,174300,179901050,7000,7000,7000,7000,0
20250102,174200,179901050,7000,7000,7000,7000,0
20250102,174100,179901050,7000,7000,7000,7000,0
20250102,174000,179901050,7000,7000,7000,7000,0
20250102,173900,179901050,7000,7000,7000,7000,0
20250102,173800,179901050,7000,7000,7000,7000,0
20250102,173700,179901050,7000,7000,7000,7000,0
20250102,173600,179901050,7000,7000,7000,7000,0
20250102,173500,179901050,7000,7000,7000,7000,0
20250102,173400,179901050,7000,7000,7000,7000,0
20250102,173300,179901050,7000,7000,7000,7000,0
20250102,173200,179901050,7000,7000,7000,7000,0
20250102,173100,179901050,7000,7000,7000,7000,0
20250102,173000,179901050,7000,7000,7000,7000,0
20250102,172900,179901050,7000,7000,7000,7000,0
20250102,172800,179901050,7000,7000,7000,7000,0
20250102,172700,179901050,7000,7000,7000,7000,2268
20250102,172600,179901050,7000,7000,7000,7000,0
20250102,172500,179901050,7000,7000,7000,7000,0
20250102,172400,179901050,7000,7000,7000,7000,0
20250102,172300,179901050,7000,7000,7000,7000,0
20250102,172200,179901050,7000,7000,7000,7000,0
20250102,172100,179901050,7000,7000,7000,7000,0
20250102,172000,179901050,7000,7000,7000,7000,0
20250102,171900,179901050,7000,7000,7000,7000,0
20250102,171800,179901050,7000,7000,7000,7000,0
20250102,171700,179901050,7000,7000,7000,7000,0
20250102,171600,179901050,7000,7000,7000,7000,0
20250102,171500,179901050,7000,7000,7000,7000,0
20250102,171400,179901050,7000,7000,7000,7000,0
20250102,171300,179901050,7000,7000,7000,7000,0
20250102,171200,179901050,7000,7000,7000,7000,0
20250102,171100,179901050,7000,7000,7000,7000,0
20250102,171000,179901050,7000,7000,7000,7000,0
20250102,170900,179901050,7000,7000,7000,7000,0
20250102,170800,179901050,7000,7000,7000,7000,0
20250102,170700,179901050,7000,7000,7000,7000,0
20250102,170600,179901050,7000,7000,7000,7000,0
20250102,170500,179901050,7000,7000,7000,7000,0
20250102,170400,179901050,7000,7000,7000,7000,0
20250102,170300,179901050,7000,7000,7000,7000,0
20250102,170200,179901050,7000,7000,7000,7000,0
20250102,170100,179901050,7000,7000,7000,7000,0
20250102,170000,179901050,7000,7000,7000,7000,0
20250102,165900,179901050,7000,7000,7000,7000,0
20250102,165800,179901050,7000,7000,7000,7000,0
20250102,165700,179901050,7000,7000,7000,7000,2268
20250102,165600,179901050,7000,7000,7000,7000,0
20250102,165500,179901050,7000,7000,7000,7000,0
20250102,165400,179901050,7000,7000,7000,7000,0
20250102,165300,179901050,7000,7000,7000,7000,0
20250102,165200,179901050,7000,7000,7000,7000,0
20250102,165100,179901050,7000,7000,7000,7000,0
20250102,165000,179901050,7000,7000,7000,7000,0
20250102,164900,179901050,7000,7000,7000,7000,0
20250102,164800,179901050,7000,7000,7000,7000,0
20250102,164700,179901050,7000,7000,7000,7000,0
20250102,164600,179901050,7000,7000,7000,7000,0
20250102,164500,179901050,7000,7000,7000,7000,0
20250102,164400,179901050,7000,7000,7000,7000,0
20250102,164300,179901050,7000,7000,7000,7000,0
20250102,164200,179901050,7000,7000,7000,7000,0
20250102,164100,179901050,7000,7000,7000,7000,0
20250102,164000,179901050,7000,7000,7000,7000,0
20250102,163900,179901050,7000,7000,7000,7000,0
20250102,163800,179901050,7000,7000,7000,7000,0
20250102,163700,179901050,7000,7000,7000,7000,0
20250102,163600,179901050,7000,7000,7000,7000,0
20250102,163500,179901050,7000,7000,7000,7000,0
20250102,163400,179901050,7000,7000,7000,7000,0
20250102,163300,179901050,7000,7000,7000,7000,0
20250102,163200,179901050,7000,7000,7000,7000,0
20250102,163100,179901050,7000,7000,7000,7000,0
20250102,163000,179901050,7000,7000,7000,7000,0
20250102,162900,179901050,7000,7000,7000,7000,0
20250102,162800,179901050,7000,7000,7000,7000,0
20250102,162700,179901050,7000,7000,7000,7000,2268
20250102,162600,179901050,7000,7000,7000,7000,0
20250102,162500,179901050,7000,7000,7000,7000,0
20250102,162400,179901050,7000,7000,7000,7000,0
20250102,162300,179901050,7000,7000,7000,7000,0
20250102,162200,179901050,7000,7000,7000,7000,0
20250102,162100,179901050,7000,7000,7000,7000,0
20250102,162000,179901050,7000,7000,7000,7000,0
20250102,161900,179901050,7000,7000,7000,7000,0
20250102,161800,179901050,7000,7000,7000,7000,0
20250102,161700,179901050,7000,7000,7000,7000,0
20250102,161600,179901050,7000,7000,7000,7000,0
20250102,161500,179901050,7000,7000,7000,7000,0
20250102,161400,179901050,7000,7000,7000,7000,0
20250102,161300,179901050,7000,7000,7000,7000,0
20250102,161200,179901050,7000,7000,7000,7000,0
20250102,161100,179901050,7000,7000,7000,7000,0
20250102,161000,179901050,7000,7000,7000,7000,0
20250102,160900,179901050,7000,7000,7000,7000,0
20250102,160800,179901050,7000,7000,7000,7000,0
20250102,160700,179901050,7000,7000,7000,7000,0
20250102,160600,179901050,7000,7000,7000,7000,0
20250102,160500,179901050,7000,7000,7000,7000,0
20250102,160400,179901050,7000,7000,7000,7000,0
20250102,160300,179901050,7000,7000,7000,7000,0
20250102,160200,179901050,7000,7000,7000,7000,0
20250102,160100,179901050,7000,7000,7000,7000,0
20250102,160000,179901050,7000,7000,7000,7000,0
20250102,155900,179901050,7000,7000,7000,7000,0
20250102,155800,179901050,7000,7000,7000,7000,0
20250102,155700,179901050,7000,7000,7000,7000,2268
20250102,155600,179901050,7000,7000,7000,7000,0
20250102,155500,179901050,7000,7000,7000,7000,0
20250102,155400,179901050,7000,7000,7000,7000,0
20250102,155300,179901050,7000,7000,7000,7000,0
20250102,155200,179901050,7000,7000,7000,7000,0
20250102,155100,179901050,7000,7000,7000,7000,0
20250102,155000,179901050,7000,7000,7000,7000,0
20250102,154900,179901050,7000,7000,7000,7000,0
20250102,154800,179901050,7000,7000,7000,7000,0
20250102,154700,179901050,7000,7000,7000,7000,0
20250102,154600,179901050,7000,7000,7000,7000,0
20250102,154500,179901050,7000,7000,7000,7000,0
20250102,154400,179901050,7000,7000,7000,7000,0
20250102,154300,179901050,7000,7000,7000,7000,0
20250102,154200,179901050,7000,7000,7000,7000,0
20250102,154100,179901050,7000,7000,7000,7000,0
20250102,154000,179901050,7000,7000,7000,7000,0
20250102,153900,179901050,7000,7000,7000,7000,0
20250102,153800,179901050,7000,7000,7000,7000,0
20250102,153700,179901050,7000,7000,7000,7000,0
20250102,153600,179901050,7000,7000,7000,7000,0
20250102,153500,179901050,7000,7000,7000,7000,0
20250102,153400,179901050,7000,7000,7000,7000,0
20250102,153300,179901050,7000,7000,7000,7000,0
20250102,153200,179901050,7000,7000,7000,7000,0
20250102,153100,179901050,7000,7000,7000,7000,0
20250102,153000,179901050,7000,7000,7000,7000,2268
20250102,152900,164025050,7000,7000,7000,7000,0
20250102,152800,164025050,7000,7000,7000,7000,0
20250102,152700,164025050,7000,7000,7000,7000,0
20250102,152600,164025050,7000,7000,7000,7000,0
20250102,152500,164025050,7000,7000,7000,7000,0
20250102,152400,164025050,7000,7000,7000,7000,0
20250102,152300,164025050,7000,7000,7000,7000,0
20250102,152200,164025050,7000,7000,7000,7000,0
20250102,152100,164025050,7000,7000,7000,7000,0
20250102,152000,164025050,7000,7000,7000,7000,0
20250102,151900,164025050,7000,6900,7000,6900,252
20250102,151800,162281000,6890,6890,6890,6890,61
20250102,151700,161860710,6890,6890,6890,6890,43
20250102,151600,161564440,6890,6890,6900,6890,80
20250102,151500,161013090,6900,6910,6910,6890,149
20250102,151400,159986180,6900,6900,6940,6900,739
20250102,151300,154884840,6900,6900,6900,6900,0
20250102,151200,154884840,6900,6900,6900,6900,57
20250102,151100,154491540,6940,6940,6940,6940,0
20250102,151000,154491540,6940,6920,7000,6900,386
20250102,150900,151824990,6960,6890,7000,6890,3690
20250102,150800,126334090,6890,6890,6890,6890,0
20250102,150700,126334090,6890,6890,6890,6890,0
20250102,150600,126334090,6890,6890,6890,6890,0
20250102,150500,126334090,6890,6850,6890,6850,674
20250102,150400,121707280,6850,6850,6850,6850,2
20250102,150300,121693580,6820,6820,6820,6820,0
20250102,150200,121693580,6820,6820,6820,6820,0
20250102,150100,121693580,6820,6820,6820,6820,0
20250102,150000,121693580,6820,6820,6820,6820,4
20250102,145900,121666300,6820,6820,6820,6820,21
20250102,145800,121523080,6820,6820,6820,6820,0
20250102,145700,121523080,6820,6830,6830,6820,6
20250102,145600,121482150,6830,6830,6830,6830,5
20250102,145500,121448000,6830,6850,6850,6830,71
20250102,145400,120962130,6840,6840,6840,6840,0
20250102,145300,120962130,6840,6840,6840,6840,25
20250102,145200,120791130,6840,6840,6840,6840,0
20250102,145100,120791130,6840,6840,6840,6840,0
20250102,145000,120791130,6840,6840,6840,6840,30
20250102,144900,120585930,6840,6820,6840,6820,349
20250102,144800,118202770,6820,6820,6820,6820,0
20250102,144700,118202770,6820,6820,6820,6820,0
20250102,144600,118202770,6820,6820,6820,6820,0
20250102,144500,118202770,6820,6820,6820,6820,0
20250102,144400,118202770,6820,6820,6820,6820,0
20250102,144300,118202770,6820,6830,6840,6820,196
20250102,144200,116863880,6820,6820,6820,6820,5
20250102,144100,116829780,6820,6820,6820,6820,93
20250102,144000,116195520,6810,6810,6810,6810,0
20250102,143900,116195520,6810,6820,6820,6810,128
20250102,143800,115322590,6830,6830,6830,6830,0
20250102,143700,115322590,6830,6830,6830,6830,0
20250102,143600,115322590,6830,6830,6830,6830,0
20250102,143500,115322590,6830,6800,6830,6800,51
20250102,143400,114974290,6810,6810,6810,6810,2
20250102,143300,114960670,6810,6810,6820,6770,223
20250102,143200,113447330,6820,6820,6820,6820,0
20250102,143100,113447330,6820,6820,6820,6820,0
20250102,143000,113447330,6820,6770,6850,6770,221
20250102,142900,111939780,6770,6820,6820,6770,69
20250102,142800,111470460,6830,6780,6860,6780,326
20250102,142700,109245760,6780,6780,6780,6780,34
20250102,142600,109015240,6770,6770,6770,6770,0
20250102,142500,109015240,6770,6770,6770,6770,0
20250102,142400,109015240,6770,6770,6770,6770,0
20250102,142300,109015240,6770,6770,6770,6770,85
20250102,142200,108439790,6770,6770,6770,6770,0
20250102,142100,108439790,6770,6770,6770,6770,0
20250102,142000,108439790,6770,6770,6770,6770,0
20250102,141900,108439790,6770,6770,6770,6770,0
20250102,141800,108439790,6770,6770,6770,6770,0
20250102,141700,108439790,6770,6770,6770,6770,26
20250102,141600,108263770,6770,6770,6770,6770,15
20250102,141500,108162220,6770,6770,6770,6770,0
20250102,141400,108162220,6770,6770,6770,6770,0
20250102,141300,108162220,6770,6770,6770,6770,0
20250102,141200,108162220,6770,6770,6770,6770,0
20250102,141100,108162220,6770,6770,6770,6770,0
20250102,141000,108162220,6770,6770,6770,6770,0
20250102,140900,108162220,6770,6770,6770,6770,0
20250102,140800,108162220,6770,6770,6770,6770,0
20250102,140700,108162220,6770,6770,6770,6770,0
20250102,140600,108162220,6770,6770,6770,6770,0
20250102,140500,108162220,6770,6760,6770,6760,153
20250102,140400,107127690,6730,6730,6730,6730,0
20250102,140300,107127690,6730,6730,6730,6730,5
20250102,140200,107094040,6720,6720,6720,6720,0
20250102,140100,107094040,6720,6720,6720,6720,0
20250102,140000,107094040,6720,6720,6720,6720,0
20250102,135900,107094040,6720,6720,6720,6720,0
20250102,135800,107094040,6720,6730,6730,6720,341
20250102,135700,104801280,6730,6730,6730,6730,0
20250102,135600,104801280,6730,6730,6730,6730,0
20250102,135500,104801280,6730,6730,6730,6730,83
20250102,135400,104242690,6760,6760,6760,6760,0
20250102,135300,104242690,6760,6760,6760,6760,0
20250102,135200,104242690,6760,6760,6760,6760,0
20250102,135100,104242690,6760,6760,6760,6760,0
20250102,135000,104242690,6760,6760,6760,6760,0
20250102,134900,104242690,6760,6760,6760,6760,0
20250102,134800,104242690,6760,6760,6760,6760,0
20250102,134700,104242690,6760,6760,6760,6760,11
20250102,134600,104168330,6760,6760,6760,6760,0
20250102,134500,104168330,6760,6760,6760,6760,0
20250102,134400,104168330,6760,6760,6760,6760,0
20250102,134300,104168330,6760,6760,6760,6760,51
20250102,134200,103823570,6760,6760,6760,6760,0
20250102,134100,103823570,6760,6760,6760,6760,0
20250102,134000,103823570,6760,6760,6760,6760,0
20250102,133900,103823570,6760,6760,6760,6760,0
20250102,133800,103823570,6760,6760,6760,6760,0
20250102,133700,103823570,6760,6760,6760,6760,0
20250102,133600,103823570,6760,6740,6760,6740,203
20250102,133500,102455310,6720,6720,6720,6720,23
20250102,133400,102300750,6710,6710,6710,6710,0
20250102,133300,102300750,6710,6710,6710,6710,0
20250102,133200,102300750,6710,6710,6710,6710,72
20250102,133100,101817630,6720,6720,6720,6720,1
20250102,133000,101810910,6710,6710,6710,6710,0
20250102,132900,101810910,6710,6710,6710,6710,0
20250102,132800,101810910,6710,6710,6710,6710,10
20250102,132700,101743810,6710,6710,6710,6710,0
20250102,132600,101743810,6710,6710,6710,6710,25
20250102,132500,101576060,6720,6720,6720,6720,0
20250102,132400,101576060,6720,6720,6720,6720,0
20250102,132300,101576060,6720,6720,6720,6720,824
20250102,132200,96038780,6720,6720,6720,6720,0
20250102,132100,96038780,6720,6720,6720,6720,25
20250102,132000,95870780,6740,6740,6740,6740,0
20250102,131900,95870780,6740,6740,6740,6740,0
20250102,131800,95870780,6740,6740,6740,6740,2
20250102,131700,95857300,6720,6720,6720,6720,33
20250102,131600,95635540,6720,6720,6720,6720,24
20250102,131500,95474260,6730,6730,6730,6730,0
20250102,131400,95474260,6730,6730,6730,6730,604
20250102,131300,91409340,6730,6740,6740,6730,78
20250102,131200,90884390,6760,6760,6760,6760,0
20250102,131100,90884390,6760,6730,6760,6730,24
20250102,131000,90722840,6730,6730,6730,6730,0
20250102,130900,90722840,6730,6730,6730,6730,0
20250102,130800,90722840,6730,6730,6730,6730,0
20250102,130700,90722840,6730,6730,6730,6730,0
20250102,130600,90722840,6730,6730,6730,6730,0
20250102,130500,90722840,6730,6730,6730,6730,0
20250102,130400,90722840,6730,6730,6730,6730,33
20250102,130300,90500750,6730,6730,6730,6730,0
20250102,130200,90500750,6730,6730,6730,6730,58
20250102,130100,90110410,6740,6740,6740,6740,569
20250102,130000,86275350,6740,6740,6740,6740,21
20250102,125900,86133810,6770,6770,6770,6770,2
20250102,125800,86120270,6760,6760,6760,6760,0
20250102,125700,86120270,6760,6760,6760,6760,0
20250102,125600,86120270,6760,6760,6760,6760,23
20250102,125500,85964790,6740,6740,6740,6740,27
20250102,125400,85782810,6770,6770,6770,6770,0
20250102,125300,85782810,6770,6770,6770,6770,0
20250102,125200,85782810,6770,6770,6770,6770,0
20250102,125100,85782810,6770,6770,6770,6770,0
20250102,125000,85782810,6770,6740,6770,6740,241
20250102,124900,84158410,6730,6730,6730,6730,0
20250102,124800,84158410,6730,6730,6730,6730,0
20250102,124700,84158410,6730,6740,6740,6730,733
20250102,124600,79225160,6740,6740,6740,6740,0
20250102,124500,79225160,6740,6740,6740,6740,0
20250102,124400,79225160,6740,6740,6740,6740,5
20250102,124300,79191460,6770,6770,6770,6770,0
20250102,124200,79191460,6770,6770,6770,6770,2
20250102,124100,79177920,6740,6740,6740,6740,28
20250102,124000,78989200,6770,6770,6770,6770,1
20250102,123900,78982430,6740,6740,6740,6740,85
20250102,123800,78409530,6740,6740,6740,6740,0
20250102,123700,78409530,6740,6740,6740,6740,0
20250102,123600,78409530,6740,6740,6740,6740,0
20250102,123500,78409530,6740,6740,6740,6740,3
20250102,123400,78389310,6770,6770,6770,6770,0
20250102,123300,78389310,6770,6770,6770,6770,0
20250102,123200,78389310,6770,6770,6770,6770,200
20250102,123100,77035310,6770,6770,6770,6770,46
20250102,123000,76723890,6770,6770,6770,6770,0
20250102,122900,76723890,6770,6770,6770,6770,0
20250102,122800,76723890,6770,6770,6770,6770,0
20250102,122700,76723890,6770,6770,6770,6770,0
20250102,122600,76723890,6770,6770,6770,6770,0
20250102,122500,76723890,6770,6760,6770,6760,61
20250102,122400,76310970,6760,6760,6760,6760,0
20250102,122300,76310970,6760,6740,6760,6740,1274
20250102,122200,67712070,6750,6750,6750,6750,29
20250102,122100,67516320,6740,6750,6750,6740,14
20250102,122000,67421950,6760,6760,6760,6760,0
20250102,121900,67421950,6760,6740,6760,6740,101
20250102,121800,66739690,6740,6740,6740,6740,1
20250102,121700,66732950,6740,6740,6740,6740,23
20250102,121600,66577930,6750,6750,6750,6750,0
20250102,121500,66577930,6750,6750,6750,6750,0
20250102,121400,66577930,6750,6750,6750,6750,8
20250102,121300,66523930,6750,6750,6750,6750,0
20250102,121200,66523930,6750,6750,6750,6750,0
20250102,121100,66523930,6750,6750,6750,6750,25
20250102,121000,66355180,6760,6760,6760,6760,0
20250102,120900,66355180,6760,6760,6760,6760,0
20250102,120800,66355180,6760,6760,6760,6760,0
20250102,120700,66355180,6760,6760,6760,6760,0
20250102,120600,66355180,6760,6760,6760,6760,44
20250102,120500,66057740,6760,6760,6760,6760,0
20250102,120400,66057740,6760,6760,6760,6760,0
20250102,120300,66057740,6760,6760,6760,6760,0
20250102,120200,66057740,6760,6760,6760,6760,0
20250102,120100,66057740,6760,6760,6760,6760,21
20250102,120000,65915780,6770,6770,6770,6770,114
20250102,115900,65144000,6770,6770,6770,6770,0
20250102,115800,65144000,6770,6770,6770,6770,478
20250102,115700,61907940,6780,6780,6780,6780,1
20250102,115600,61901160,6770,6770,6770,6770,0
20250102,115500,61901160,6770,6770,6770,6770,0
20250102,115400,61901160,6770,6770,6770,6770,27
20250102,115300,61718370,6770,6770,6770,6770,0
20250102,115200,61718370,6770,6770,6770,6770,0
20250102,115100,61718370,6770,6770,6770,6770,0
20250102,115000,61718370,6770,6770,6770,6770,0
20250102,114900,61718370,6770,6770,6770,6770,0
20250102,114800,61718370,6770,6770,6770,6770,0
20250102,114700,61718370,6770,6770,6770,6770,0
20250102,114600,61718370,6770,6770,6770,6770,0
20250102,114500,61718370,6770,6770,6770,6770,0
20250102,114400,61718370,6770,6770,6770,6770,0
20250102,114300,61718370,6770,6760,6770,6760,214
20250102,114200,60269950,6760,6760,6760,6760,0
20250102,114100,60269950,6760,6760,6760,6760,136
20250102,114000,59350590,6740,6740,6740,6740,0
20250102,113900,59350590,6740,6740,6740,6740,0
20250102,113800,59350590,6740,6740,6740,6740,0
20250102,113700,59350590,6740,6720,6740,6720,138
20250102,113600,58421130,6720,6720,6720,6720,0
20250102,113500,58421130,6720,6720,6720,6720,0
20250102,113400,58421130,6720,6720,6720,6720,21
20250102,113300,58280010,6720,6720,6720,6720,0
20250102,113200,58280010,6720,6720,6720,6720,39
20250102,113100,58017930,6740,6740,6740,6740,0
20250102,113000,58017930,6740,6740,6740,6740,0
20250102,112900,58017930,6740,6740,6740,6740,0
20250102,112800,58017930,6740,6740,6740,6740,6
20250102,112700,57977490,6720,6720,6720,6720,0
20250102,112600,57977490,6720,6720,6720,6720,10
20250102,112500,57910290,6720,6720,6720,6720,0
20250102,112400,57910290,6720,6720,6720,6720,0
20250102,112300,57910290,6720,6720,6720,6720,1
20250102,112200,57903570,6720,6720,6720,6720,0
20250102,112100,57903570,6720,6720,6720,6720,0
20250102,112000,57903570,6720,6720,6720,6720,0
20250102,111900,57903570,6720,6720,6720,6720,53
20250102,111800,57547410,6740,6740,6740,6740,0
20250102,111700,57547410,6740,6740,6740,6740,1
20250102,111600,57540670,6710,6720,6740,6710,175
20250102,111500,56364890,6740,6740,6740,6740,0
20250102,111400,56364890,6740,6740,6740,6740,0
20250102,111300,56364890,6740,6740,6740,6740,1
20250102,111200,56358150,6740,6740,6740,6740,0
20250102,111100,56358150,6740,6740,6740,6740,0
20250102,111000,56358150,6740,6740,6740,6740,1
20250102,110900,56351410,6740,6710,6740,6710,2
20250102,110800,56337960,6740,6740,6740,6740,1
20250102,110700,56331220,6710,6710,6710,6710,0
20250102,110600,56331220,6710,6710,6710,6710,18
20250102,110500,56210440,6720,6720,6720,6720,0
20250102,110400,56210440,6720,6720,6720,6720,17
20250102,110300,56096200,6720,6720,6720,6720,1
20250102,110200,56089480,6710,6700,6710,6700,6
20250102,110100,56049270,6700,6690,6700,6690,2
20250102,110000,56035880,6720,6720,6720,6720,14
20250102,105900,55941800,6680,6670,6780,6670,749
20250102,105800,50911060,6670,6710,6710,6670,110
20250102,105700,50174260,6740,6740,6740,6740,0
20250102,105600,50174260,6740,6740,6740,6740,0
20250102,105500,50174260,6740,6740,6740,6740,5
20250102,105400,50140560,6740,6740,6740,6740,3
20250102,105300,50120340,6740,6740,6740,6740,2
20250102,105200,50106860,6740,6700,6740,6700,3
20250102,105100,50086720,6680,6710,6710,6640,628
20250102,105000,45887790,6700,6700,6700,6700,23
20250102,104900,45733690,6690,6720,6720,6690,129
20250102,104800,44869180,6710,6710,6710,6710,3
20250102,104700,44849050,6700,6720,6720,6700,956
20250102,104600,38438610,6720,6720,6720,6720,0
20250102,104500,38438610,6720,6720,6720,6720,15
20250102,104400,38337810,6720,6720,6720,6720,42
20250102,104300,38055570,6730,6730,6730,6730,3
20250102,104200,38035380,6720,6730,6730,6720,15
20250102,104100,37934460,6730,6740,6740,6730,48
20250102,104000,37611410,6730,6740,6740,6730,226
20250102,103900,36088190,6750,6750,6750,6750,236
20250102,103800,34495190,6760,6760,6760,6760,30
20250102,103700,34292390,6760,6760,6760,6760,0
20250102,103600,34292390,6760,6760,6760,6760,0
20250102,103500,34292390,6760,6760,6760,6760,1
20250102,103400,34285630,6770,6770,6770,6760,115
20250102,103300,33508100,6780,6780,6780,6780,22
20250102,103200,33358940,6780,6770,6780,6770,3
20250102,103100,33338610,6770,6770,6770,6770,0
20250102,103000,33338610,6770,6770,6820,6750,412
20250102,102900,30552900,6780,6780,6780,6780,0
20250102,102800,30552900,6780,6780,6780,6780,0
20250102,102700,30552900,6780,6760,6780,6760,28
20250102,102600,30363290,6780,6780,6780,6780,14
20250102,102500,30268370,6820,6770,6820,6760,266
20250102,102400,28466990,6760,6760,6760,6760,21
20250102,102300,28325030,6750,6760,6760,6750,4
20250102,102200,28298020,6740,6740,6740,6740,20
20250102,102100,28163220,6740,6740,6740,6730,332
20250102,102000,25925580,6710,6710,6710,6710,0
20250102,101900,25925580,6710,6720,6720,6710,55
20250102,101800,25556480,6730,6730,6730,6730,28
20250102,101700,25368040,6730,6740,6740,6730,67
20250102,101600,24916560,6740,6740,6740,6740,0
20250102,101500,24916560,6740,6740,6740,6740,72
20250102,101400,24431280,6740,6740,6740,6740,136
20250102,101300,23514640,6740,6740,6740,6740,595
20250102,101200,19504340,6740,6740,6740,6740,130
20250102,101100,18628140,6740,6740,6740,6740,76
20250102,101000,18115900,6730,6780,6840,6730,503
20250102,100900,14713070,6770,6780,6780,6770,616
20250102,100800,10541550,6840,6840,6840,6780,95
20250102,100700,9896070,6780,6780,6780,6780,0
20250102,100600,9896070,6780,6780,6780,6780,31
20250102,100500,9685890,6780,6780,6780,6780,10
20250102,100400,9618090,6840,6840,6840,6840,1
20250102,100300,9611250,6840,6840,6840,6840,0
20250102,100200,9611250,6840,6860,6860,6770,104
20250102,100100,8906920,6820,6820,6820,6820,736
20250102,100000,3887400,6820,6820,6820,6820,570