KissMeData/033790/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191500,437672790,5180,5180,5180,5180,1920
20250102,191400,437672790,5180,5180,5180,5180,0
20250102,191300,437672790,5180,5180,5180,5180,0
20250102,191200,437672790,5180,5180,5180,5180,0
20250102,191100,437672790,5180,5180,5180,5180,0
20250102,191000,437672790,5180,5180,5180,5180,0
20250102,190900,437672790,5180,5180,5180,5180,0
20250102,190800,437672790,5180,5180,5180,5180,0
20250102,190700,437672790,5180,5180,5180,5180,0
20250102,190600,437672790,5180,5180,5180,5180,0
20250102,190500,437672790,5180,5180,5180,5180,0
20250102,190400,437672790,5180,5180,5180,5180,0
20250102,190300,437672790,5180,5180,5180,5180,0
20250102,190200,437672790,5180,5180,5180,5180,0
20250102,190100,437672790,5180,5180,5180,5180,0
20250102,190000,437672790,5180,5180,5180,5180,0
20250102,185900,437672790,5180,5180,5180,5180,0
20250102,185800,437672790,5180,5180,5180,5180,0
20250102,185700,437672790,5180,5180,5180,5180,0
20250102,185600,437672790,5180,5180,5180,5180,0
20250102,185500,437672790,5180,5180,5180,5180,0
20250102,185400,437672790,5180,5180,5180,5180,0
20250102,185300,437672790,5180,5180,5180,5180,0
20250102,185200,437672790,5180,5180,5180,5180,0
20250102,185100,437672790,5180,5180,5180,5180,0
20250102,185000,437672790,5180,5180,5180,5180,0
20250102,184900,437672790,5180,5180,5180,5180,0
20250102,184800,437672790,5180,5180,5180,5180,0
20250102,184700,437672790,5180,5180,5180,5180,0
20250102,184600,437672790,5180,5180,5180,5180,0
20250102,184500,437672790,5180,5180,5180,5180,1920
20250102,184400,437672790,5180,5180,5180,5180,0
20250102,184300,437672790,5180,5180,5180,5180,0
20250102,184200,437672790,5180,5180,5180,5180,0
20250102,184100,437672790,5180,5180,5180,5180,0
20250102,184000,437672790,5180,5180,5180,5180,0
20250102,183900,437672790,5180,5180,5180,5180,0
20250102,183800,437672790,5180,5180,5180,5180,0
20250102,183700,437672790,5180,5180,5180,5180,0
20250102,183600,437672790,5180,5180,5180,5180,0
20250102,183500,437672790,5180,5180,5180,5180,0
20250102,183400,437672790,5180,5180,5180,5180,0
20250102,183300,437672790,5180,5180,5180,5180,0
20250102,183200,437672790,5180,5180,5180,5180,0
20250102,183100,437672790,5180,5180,5180,5180,0
20250102,183000,437672790,5180,5180,5180,5180,0
20250102,182900,437672790,5180,5180,5180,5180,0
20250102,182800,437672790,5180,5180,5180,5180,0
20250102,182700,437672790,5180,5180,5180,5180,0
20250102,182600,437672790,5180,5180,5180,5180,0
20250102,182500,437672790,5180,5180,5180,5180,0
20250102,182400,437672790,5180,5180,5180,5180,0
20250102,182300,437672790,5180,5180,5180,5180,0
20250102,182200,437672790,5180,5180,5180,5180,0
20250102,182100,437672790,5180,5180,5180,5180,0
20250102,182000,437672790,5180,5180,5180,5180,0
20250102,181900,437672790,5180,5180,5180,5180,0
20250102,181800,437672790,5180,5180,5180,5180,0
20250102,181700,437672790,5180,5180,5180,5180,0
20250102,181600,437672790,5180,5180,5180,5180,0
20250102,181500,437672790,5180,5180,5180,5180,1920
20250102,181400,437672790,5180,5180,5180,5180,0
20250102,181300,437672790,5180,5180,5180,5180,0
20250102,181200,437672790,5180,5180,5180,5180,0
20250102,181100,437672790,5180,5180,5180,5180,0
20250102,181000,437672790,5180,5180,5180,5180,0
20250102,180900,437672790,5180,5180,5180,5180,0
20250102,180800,437672790,5180,5180,5180,5180,0
20250102,180700,437672790,5180,5180,5180,5180,0
20250102,180600,437672790,5180,5180,5180,5180,0
20250102,180500,437672790,5180,5180,5180,5180,0
20250102,180400,437672790,5180,5180,5180,5180,0
20250102,180300,437672790,5180,5180,5180,5180,0
20250102,180200,437672790,5180,5180,5180,5180,0
20250102,180100,437672790,5180,5180,5180,5180,0
20250102,180000,437672790,5180,5180,5180,5180,0
20250102,175900,437672790,5180,5180,5180,5180,0
20250102,175800,437672790,5180,5180,5180,5180,0
20250102,175700,437672790,5180,5180,5180,5180,0
20250102,175600,437672790,5180,5180,5180,5180,0
20250102,175500,437672790,5180,5180,5180,5180,0
20250102,175400,437672790,5180,5180,5180,5180,0
20250102,175300,437672790,5180,5180,5180,5180,0
20250102,175200,437672790,5180,5180,5180,5180,0
20250102,175100,437672790,5180,5180,5180,5180,0
20250102,175000,437672790,5180,5180,5180,5180,0
20250102,174900,437672790,5180,5180,5180,5180,0
20250102,174800,437672790,5180,5180,5180,5180,0
20250102,174700,437672790,5180,5180,5180,5180,0
20250102,174600,437672790,5180,5180,5180,5180,0
20250102,174500,437672790,5180,5180,5180,5180,1920
20250102,174400,437672790,5180,5180,5180,5180,0
20250102,174300,437672790,5180,5180,5180,5180,0
20250102,174200,437672790,5180,5180,5180,5180,0
20250102,174100,437672790,5180,5180,5180,5180,0
20250102,174000,437672790,5180,5180,5180,5180,0
20250102,173900,437672790,5180,5180,5180,5180,0
20250102,173800,437672790,5180,5180,5180,5180,0
20250102,173700,437672790,5180,5180,5180,5180,0
20250102,173600,437672790,5180,5180,5180,5180,0
20250102,173500,437672790,5180,5180,5180,5180,0
20250102,173400,437672790,5180,5180,5180,5180,0
20250102,173300,437672790,5180,5180,5180,5180,0
20250102,173200,437672790,5180,5180,5180,5180,0
20250102,173100,437672790,5180,5180,5180,5180,0
20250102,173000,437672790,5180,5180,5180,5180,0
20250102,172900,437672790,5180,5180,5180,5180,0
20250102,172800,437672790,5180,5180,5180,5180,0
20250102,172700,437672790,5180,5180,5180,5180,0
20250102,172600,437672790,5180,5180,5180,5180,0
20250102,172500,437672790,5180,5180,5180,5180,0
20250102,172400,437672790,5180,5180,5180,5180,0
20250102,172300,437672790,5180,5180,5180,5180,0
20250102,172200,437672790,5180,5180,5180,5180,0
20250102,172100,437672790,5180,5180,5180,5180,0
20250102,172000,437672790,5180,5180,5180,5180,0
20250102,171900,437672790,5180,5180,5180,5180,0
20250102,171800,437672790,5180,5180,5180,5180,0
20250102,171700,437672790,5180,5180,5180,5180,0
20250102,171600,437672790,5180,5180,5180,5180,0
20250102,171500,437672790,5180,5180,5180,5180,1920
20250102,171400,437672790,5180,5180,5180,5180,0
20250102,171300,437672790,5180,5180,5180,5180,0
20250102,171200,437672790,5180,5180,5180,5180,0
20250102,171100,437672790,5180,5180,5180,5180,0
20250102,171000,437672790,5180,5180,5180,5180,0
20250102,170900,437672790,5180,5180,5180,5180,0
20250102,170800,437672790,5180,5180,5180,5180,0
20250102,170700,437672790,5180,5180,5180,5180,0
20250102,170600,437672790,5180,5180,5180,5180,0
20250102,170500,437672790,5180,5180,5180,5180,0
20250102,170400,437672790,5180,5180,5180,5180,0
20250102,170300,437672790,5180,5180,5180,5180,0
20250102,170200,437672790,5180,5180,5180,5180,0
20250102,170100,437672790,5180,5180,5180,5180,0
20250102,170000,437672790,5180,5180,5180,5180,0
20250102,165900,437672790,5180,5180,5180,5180,0
20250102,165800,437672790,5180,5180,5180,5180,0
20250102,165700,437672790,5180,5180,5180,5180,0
20250102,165600,437672790,5180,5180,5180,5180,0
20250102,165500,437672790,5180,5180,5180,5180,0
20250102,165400,437672790,5180,5180,5180,5180,0
20250102,165300,437672790,5180,5180,5180,5180,0
20250102,165200,437672790,5180,5180,5180,5180,0
20250102,165100,437672790,5180,5180,5180,5180,0
20250102,165000,437672790,5180,5180,5180,5180,0
20250102,164900,437672790,5180,5180,5180,5180,0
20250102,164800,437672790,5180,5180,5180,5180,0
20250102,164700,437672790,5180,5180,5180,5180,0
20250102,164600,437672790,5180,5180,5180,5180,0
20250102,164500,437672790,5180,5180,5180,5180,1920
20250102,164400,437672790,5180,5180,5180,5180,0
20250102,164300,437672790,5180,5180,5180,5180,0
20250102,164200,437672790,5180,5180,5180,5180,0
20250102,164100,437672790,5180,5180,5180,5180,0
20250102,164000,437672790,5180,5180,5180,5180,0
20250102,163900,437672790,5180,5180,5180,5180,0
20250102,163800,437672790,5180,5180,5180,5180,0
20250102,163700,437672790,5180,5180,5180,5180,0
20250102,163600,437672790,5180,5180,5180,5180,0
20250102,163500,437672790,5180,5180,5180,5180,0
20250102,163400,437672790,5180,5180,5180,5180,0
20250102,163300,437672790,5180,5180,5180,5180,0
20250102,163200,437672790,5180,5180,5180,5180,0
20250102,163100,437672790,5180,5180,5180,5180,0
20250102,163000,437672790,5180,5180,5180,5180,0
20250102,162900,437672790,5180,5180,5180,5180,0
20250102,162800,437672790,5180,5180,5180,5180,0
20250102,162700,437672790,5180,5180,5180,5180,0
20250102,162600,437672790,5180,5180,5180,5180,0
20250102,162500,437672790,5180,5180,5180,5180,0
20250102,162400,437672790,5180,5180,5180,5180,0
20250102,162300,437672790,5180,5180,5180,5180,0
20250102,162200,437672790,5180,5180,5180,5180,0
20250102,162100,437672790,5180,5180,5180,5180,0
20250102,162000,437672790,5180,5180,5180,5180,0
20250102,161900,437672790,5180,5180,5180,5180,0
20250102,161800,437672790,5180,5180,5180,5180,0
20250102,161700,437672790,5180,5180,5180,5180,0
20250102,161600,437672790,5180,5180,5180,5180,0
20250102,161500,437672790,5180,5180,5180,5180,1920
20250102,161400,437672790,5180,5180,5180,5180,0
20250102,161300,437672790,5180,5180,5180,5180,0
20250102,161200,437672790,5180,5180,5180,5180,0
20250102,161100,437672790,5180,5180,5180,5180,0
20250102,161000,437672790,5180,5180,5180,5180,0
20250102,160900,437672790,5180,5180,5180,5180,0
20250102,160800,437672790,5180,5180,5180,5180,0
20250102,160700,437672790,5180,5180,5180,5180,0
20250102,160600,437672790,5180,5180,5180,5180,0
20250102,160500,437672790,5180,5180,5180,5180,0
20250102,160400,437672790,5180,5180,5180,5180,0
20250102,160300,437672790,5180,5180,5180,5180,0
20250102,160200,437672790,5180,5180,5180,5180,0
20250102,160100,437672790,5180,5180,5180,5180,0
20250102,160000,437672790,5180,5180,5180,5180,0
20250102,155900,437672790,5180,5180,5180,5180,0
20250102,155800,437672790,5180,5180,5180,5180,0
20250102,155700,437672790,5180,5180,5180,5180,0
20250102,155600,437672790,5180,5180,5180,5180,0
20250102,155500,437672790,5180,5180,5180,5180,0
20250102,155400,437672790,5180,5180,5180,5180,0
20250102,155300,437672790,5180,5180,5180,5180,0
20250102,155200,437672790,5180,5180,5180,5180,0
20250102,155100,437672790,5180,5180,5180,5180,0
20250102,155000,437672790,5180,5180,5180,5180,0
20250102,154900,437672790,5180,5180,5180,5180,0
20250102,154800,437672790,5180,5180,5180,5180,0
20250102,154700,437672790,5180,5180,5180,5180,0
20250102,154600,437672790,5180,5180,5180,5180,0
20250102,154500,437672790,5180,5180,5180,5180,1920
20250102,154400,437672790,5180,5180,5180,5180,0
20250102,154300,437672790,5180,5180,5180,5180,0
20250102,154200,437672790,5180,5180,5180,5180,0
20250102,154100,437672790,5180,5180,5180,5180,0
20250102,154000,437672790,5180,5180,5180,5180,0
20250102,153900,437672790,5180,5180,5180,5180,0
20250102,153800,437672790,5180,5180,5180,5180,0
20250102,153700,437672790,5180,5180,5180,5180,0
20250102,153600,437672790,5180,5180,5180,5180,0
20250102,153500,437672790,5180,5180,5180,5180,0
20250102,153400,437672790,5180,5180,5180,5180,0
20250102,153300,437672790,5180,5180,5180,5180,0
20250102,153200,437672790,5180,5180,5180,5180,0
20250102,153100,437672790,5180,5180,5180,5180,0
20250102,153000,437672790,5180,5180,5180,5180,1920
20250102,152900,427727190,5180,5180,5180,5180,0
20250102,152800,427727190,5180,5180,5180,5180,0
20250102,152700,427727190,5180,5180,5180,5180,0
20250102,152600,427727190,5180,5180,5180,5180,0
20250102,152500,427727190,5180,5180,5180,5180,0
20250102,152400,427727190,5180,5180,5180,5180,0
20250102,152300,427727190,5180,5180,5180,5180,0
20250102,152200,427727190,5180,5180,5180,5180,0
20250102,152100,427727190,5180,5180,5180,5180,0
20250102,152000,427727190,5180,5180,5180,5180,0
20250102,151900,427727190,5180,5140,5180,5120,402
20250102,151800,425656830,5110,5100,5110,5100,1555
20250102,151700,417720350,5100,5060,5100,5060,1787
20250102,151600,408630120,5070,5080,5080,5070,76
20250102,151500,408244790,5080,5080,5080,5080,0
20250102,151400,408244790,5080,5110,5110,5080,130
20250102,151300,407582940,5110,5120,5120,5110,37
20250102,151200,407393510,5130,5130,5130,5110,193
20250102,151100,406403440,5110,5130,5130,5110,148
20250102,151000,405644220,5110,5120,5120,5110,644
20250102,150900,402347110,5100,5100,5100,5100,17
20250102,150800,402260410,5100,5100,5100,5100,8
20250102,150700,402219610,5100,5110,5110,5100,14
20250102,150600,402148090,5120,5120,5120,5120,0
20250102,150500,402148090,5120,5120,5120,5120,1
20250102,150400,402142970,5150,5110,5150,5110,128
20250102,150300,401488850,5110,5070,5110,5070,3000
20250102,150200,386274130,5070,5070,5070,5070,0
20250102,150100,386274130,5070,5070,5070,5070,499
20250102,150000,383744200,5060,5060,5060,5060,64
20250102,145900,383420360,5070,5070,5070,5070,14
20250102,145800,383349380,5070,5070,5070,5070,2
20250102,145700,383339240,5060,5070,5070,5060,28
20250102,145600,383197550,5070,5080,5080,5070,348
20250102,145500,381429730,5080,5080,5080,5080,0
20250102,145400,381429730,5080,5080,5080,5080,1
20250102,145300,381424650,5060,5070,5070,5060,96
20250102,145200,380938870,5080,5080,5080,5080,0
20250102,145100,380938870,5080,5080,5080,5080,79
20250102,145000,380537550,5080,5060,5080,5060,63
20250102,144900,380217790,5080,5080,5080,5060,19
20250102,144800,380121610,5060,5080,5080,5060,57
20250102,144700,379832430,5070,5070,5070,5070,13
20250102,144600,379766520,5070,5070,5070,5070,0
20250102,144500,379766520,5070,5070,5070,5070,10
20250102,144400,379715820,5070,5070,5070,5050,955
20250102,144300,374877690,5100,5100,5100,5100,1
20250102,144200,374872590,5080,5090,5090,5080,101
20250102,144100,374359500,5110,5110,5110,5110,3
20250102,144000,374344170,5110,5110,5110,5110,0
20250102,143900,374344170,5110,5110,5110,5110,0
20250102,143800,374344170,5110,5110,5110,5110,0
20250102,143700,374344170,5110,5110,5110,5110,0
20250102,143600,374344170,5110,5110,5110,5110,0
20250102,143500,374344170,5110,5110,5110,5110,0
20250102,143400,374344170,5110,5110,5110,5110,5
20250102,143300,374318620,5110,5110,5110,5110,1
20250102,143200,374313510,5080,5080,5080,5080,0
20250102,143100,374313510,5080,5080,5080,5080,0
20250102,143000,374313510,5080,5080,5080,5080,0
20250102,142900,374313510,5080,5080,5080,5080,1
20250102,142800,374308430,5080,5080,5080,5080,240
20250102,142700,373089230,5110,5110,5110,5110,0
20250102,142600,373089230,5110,5110,5110,5110,0
20250102,142500,373089230,5110,5110,5110,5110,0
20250102,142400,373089230,5110,5110,5110,5110,25
20250102,142300,372961480,5110,5110,5110,5110,10
20250102,142200,372910380,5110,5110,5110,5110,0
20250102,142100,372910380,5110,5090,5110,5090,504
20250102,142000,370339790,5070,5070,5070,5070,10
20250102,141900,370289090,5070,5070,5070,5070,0
20250102,141800,370289090,5070,5070,5070,5070,0
20250102,141700,370289090,5070,5070,5070,5070,9
20250102,141600,370243460,5090,5090,5090,5090,0
20250102,141500,370243460,5090,5090,5090,5090,0
20250102,141400,370243460,5090,5080,5090,5080,101
20250102,141300,369729380,5080,5080,5080,5080,224
20250102,141200,368591460,5090,5090,5090,5090,50
20250102,141100,368336960,5090,5090,5090,5090,0
20250102,141000,368336960,5090,5090,5090,5090,13
20250102,140900,368270790,5090,5090,5090,5090,136
20250102,140800,367578550,5090,5090,5090,5090,7
20250102,140700,367542920,5100,5140,5140,5100,2091
20250102,140600,356869300,5140,5140,5140,5140,2
20250102,140500,356859020,5140,5140,5140,5140,0
20250102,140400,356859020,5140,5140,5140,5140,30
20250102,140300,356704820,5120,5120,5120,5120,0
20250102,140200,356704820,5120,5130,5160,5120,933
20250102,140100,351919200,5140,5190,5190,5140,944
20250102,140000,347057360,5190,5190,5190,5190,0
20250102,135900,347057360,5190,5190,5190,5190,0
20250102,135800,347057360,5190,5190,5190,5190,0
20250102,135700,347057360,5190,5190,5190,5190,0
20250102,135600,347057360,5190,5190,5190,5190,0
20250102,135500,347057360,5190,5190,5190,5190,0
20250102,135400,347057360,5190,5190,5190,5190,0
20250102,135300,347057360,5190,5190,5190,5190,0
20250102,135200,347057360,5190,5160,5190,5160,213
20250102,135100,345953390,5200,5200,5200,5200,0
20250102,135000,345953390,5200,5200,5200,5200,0
20250102,134900,345953390,5200,5200,5200,5200,0
20250102,134800,345953390,5200,5150,5200,5150,250
20250102,134700,344657010,5140,5140,5140,5140,0
20250102,134600,344657010,5140,5140,5140,5140,0
20250102,134500,344657010,5140,5140,5140,5140,0
20250102,134400,344657010,5140,5150,5150,5140,539
20250102,134300,341881360,5150,5130,5150,5130,173
20250102,134200,340990970,5150,5150,5150,5150,50
20250102,134100,340733470,5140,5150,5150,5140,26
20250102,134000,340599800,5150,5150,5150,5150,0
20250102,133900,340599800,5150,5150,5150,5150,0
20250102,133800,340599800,5150,5140,5150,5140,185
20250102,133700,339647110,5150,5150,5150,5150,0
20250102,133600,339647110,5150,5150,5150,5150,1
20250102,133500,339641960,5150,5150,5150,5150,0
20250102,133400,339641960,5150,5150,5150,5150,0
20250102,133300,339641960,5150,5150,5150,5150,1955
20250102,133200,329573710,5130,5130,5130,5130,27
20250102,133100,329435200,5150,5150,5150,5150,0
20250102,133000,329435200,5150,5150,5150,5150,0
20250102,132900,329435200,5150,5150,5150,5150,0
20250102,132800,329435200,5150,5150,5150,5150,0
20250102,132700,329435200,5150,5150,5150,5150,1
20250102,132600,329430050,5130,5130,5150,5130,60
20250102,132500,329122230,5150,5150,5150,5150,0
20250102,132400,329122230,5150,5150,5150,5150,0
20250102,132300,329122230,5150,5130,5150,5130,173
20250102,132200,328234720,5150,5150,5150,5150,0
20250102,132100,328234720,5150,5150,5150,5150,2
20250102,132000,328224420,5150,5150,5150,5150,0
20250102,131900,328224420,5150,5150,5150,5150,0
20250102,131800,328224420,5150,5150,5150,5150,1
20250102,131700,328219270,5110,5110,5110,5110,0
20250102,131600,328219270,5110,5110,5110,5110,0
20250102,131500,328219270,5110,5120,5120,5110,318
20250102,131400,326592490,5130,5160,5160,5130,3198
20250102,131300,310116320,5200,5200,5200,5200,0
20250102,131200,310116320,5200,5200,5200,5200,114
20250102,131100,309523520,5200,5200,5200,5200,1
20250102,131000,309518320,5210,5210,5210,5210,121
20250102,130900,308887910,5170,5170,5170,5170,0
20250102,130800,308887910,5170,5170,5170,5170,0
20250102,130700,308887910,5170,5170,5170,5170,806
20250102,130600,304720890,5170,5170,5170,5170,2
20250102,130500,304710550,5180,5220,5220,5180,160
20250102,130400,303875830,5210,5210,5210,5210,18
20250102,130300,303782050,5210,5210,5210,5210,0
20250102,130200,303782050,5210,5210,5210,5210,0
20250102,130100,303782050,5210,5200,5210,5170,504
20250102,130000,301173520,5200,5210,5210,5200,70
20250102,125900,300809420,5210,5210,5210,5210,163
20250102,125800,299960190,5200,5200,5200,5200,0
20250102,125700,299960190,5200,5190,5210,5190,698
20250102,125600,296331840,5190,5190,5190,5190,0
20250102,125500,296331840,5190,5190,5190,5190,118
20250102,125400,295719420,5190,5190,5190,5190,29
20250102,125300,295568910,5190,5190,5190,5190,20
20250102,125200,295465110,5190,5190,5190,5190,104
20250102,125100,294925350,5180,5180,5180,5180,0
20250102,125000,294925350,5180,5180,5180,5180,40
20250102,124900,294718150,5180,5180,5180,5180,0
20250102,124800,294718150,5180,5180,5180,5180,0
20250102,124700,294718150,5180,5180,5180,5180,0
20250102,124600,294718150,5180,5180,5180,5180,0
20250102,124500,294718150,5180,5180,5180,5180,0
20250102,124400,294718150,5180,5180,5180,5180,100
20250102,124300,294200150,5180,5180,5180,5180,0
20250102,124200,294200150,5180,5180,5180,5180,0
20250102,124100,294200150,5180,5160,5180,5160,203
20250102,124000,293150070,5150,5160,5160,5150,48
20250102,123900,292902480,5160,5160,5160,5160,0
20250102,123800,292902480,5160,5160,5160,5160,0
20250102,123700,292902480,5160,5160,5160,5160,0
20250102,123600,292902480,5160,5160,5160,5160,0
20250102,123500,292902480,5160,5160,5160,5160,0
20250102,123400,292902480,5160,5160,5160,5160,0
20250102,123300,292902480,5160,5160,5160,5160,0
20250102,123200,292902480,5160,5140,5160,5140,11
20250102,123100,292845740,5140,5140,5140,5140,50
20250102,123000,292588740,5140,5140,5140,5140,301
20250102,122900,291041600,5150,5150,5150,5150,0
20250102,122800,291041600,5150,5150,5150,5150,0
20250102,122700,291041600,5150,5150,5150,5150,0
20250102,122600,291041600,5150,5170,5170,5150,863
20250102,122500,286581030,5190,5190,5190,5190,0
20250102,122400,286581030,5190,5190,5190,5190,0
20250102,122300,286581030,5190,5190,5190,5190,0
20250102,122200,286581030,5190,5190,5190,5190,115
20250102,122100,285984180,5190,5190,5190,5190,3
20250102,122000,285968610,5170,5170,5170,5170,0
20250102,121900,285968610,5170,5170,5170,5170,0
20250102,121800,285968610,5170,5170,5170,5170,0
20250102,121700,285968610,5170,5170,5170,5170,0
20250102,121600,285968610,5170,5170,5170,5170,0
20250102,121500,285968610,5170,5170,5170,5170,0
20250102,121400,285968610,5170,5170,5170,5170,0
20250102,121300,285968610,5170,5170,5170,5170,0
20250102,121200,285968610,5170,5170,5170,5170,0
20250102,121100,285968610,5170,5170,5170,5170,1
20250102,121000,285963440,5170,5170,5170,5170,3
20250102,120900,285947930,5160,5160,5160,5160,0
20250102,120800,285947930,5160,5160,5160,5160,0
20250102,120700,285947930,5160,5180,5180,5160,300
20250102,120600,284395910,5190,5190,5190,5190,45
20250102,120500,284162360,5190,5190,5190,5190,1
20250102,120400,284157170,5200,5200,5200,5200,0
20250102,120300,284157170,5200,5200,5200,5200,0
20250102,120200,284157170,5200,5200,5200,5200,100
20250102,120100,283637170,5200,5210,5210,5200,10
20250102,120000,283585160,5210,5210,5210,5210,1
20250102,115900,283579950,5200,5200,5200,5200,196
20250102,115800,282560750,5220,5210,5220,5210,26
20250102,115700,282425040,5220,5200,5220,5200,1007
20250102,115600,277188000,5200,5200,5200,5200,0
20250102,115500,277188000,5200,5200,5200,5200,0
20250102,115400,277188000,5200,5200,5200,5200,0
20250102,115300,277188000,5200,5200,5200,5200,0
20250102,115200,277188000,5200,5200,5200,5200,154
20250102,115100,276387200,5200,5200,5200,5200,0
20250102,115000,276387200,5200,5190,5200,5190,96
20250102,114900,275888520,5190,5190,5190,5190,1
20250102,114800,275883330,5160,5160,5160,5160,0
20250102,114700,275883330,5160,5160,5160,5160,0
20250102,114600,275883330,5160,5160,5160,5160,0
20250102,114500,275883330,5160,5160,5160,5160,202
20250102,114400,274841010,5180,5180,5180,5180,0
20250102,114300,274841010,5180,5180,5180,5180,22
20250102,114200,274727050,5130,5170,5170,5130,159
20250102,114100,273907650,5190,5190,5190,5190,2
20250102,114000,273897270,5190,5180,5190,5180,12
20250102,113900,273835090,5170,5170,5170,5170,50
20250102,113800,273576590,5160,5160,5160,5160,50
20250102,113700,273318590,5170,5140,5170,5140,691
20250102,113600,269766790,5140,5140,5140,5140,0
20250102,113500,269766790,5140,5140,5140,5140,2
20250102,113400,269756510,5180,5180,5180,5180,10
20250102,113300,269704710,5130,5170,5180,5130,785
20250102,113200,265648050,5160,5160,5160,5160,0
20250102,113100,265648050,5160,5160,5160,5160,0
20250102,113000,265648050,5160,5160,5160,5160,0
20250102,112900,265648050,5160,5160,5160,5160,1
20250102,112800,265642890,5150,5150,5150,5150,0
20250102,112700,265642890,5150,5150,5150,5150,1
20250102,112600,265637740,5140,5170,5170,5140,500
20250102,112500,263059720,5160,5160,5160,5160,0
20250102,112400,263059720,5160,5160,5160,5160,200
20250102,112300,262027720,5160,5160,5160,5160,0
20250102,112200,262027720,5160,5160,5160,5160,0
20250102,112100,262027720,5160,5160,5160,5160,5
20250102,112000,262001920,5160,5150,5160,5150,22
20250102,111900,261888600,5150,5150,5150,5150,1
20250102,111800,261883450,5150,5150,5150,5150,500
20250102,111700,259308450,5150,5160,5160,5150,869
20250102,111600,254825030,5160,5170,5170,5160,4
20250102,111500,254804380,5170,5180,5180,5170,11
20250102,111400,254747500,5170,5170,5170,5170,0
20250102,111300,254747500,5170,5170,5170,5170,10
20250102,111200,254695800,5170,5170,5170,5170,0
20250102,111100,254695800,5170,5180,5180,5170,269
20250102,111000,253303480,5170,5170,5170,5170,202
20250102,110900,252259140,5180,5180,5180,5180,0
20250102,110800,252259140,5180,5180,5180,5180,3
20250102,110700,252243600,5180,5180,5180,5180,72
20250102,110600,251870640,5180,5180,5180,5180,18
20250102,110500,251777400,5150,5180,5180,5150,1689
20250102,110400,243072460,5180,5210,5210,5180,5237
20250102,110300,215889950,5230,5240,5240,5230,290
20250102,110200,214372450,5250,5250,5250,5250,10
20250102,110100,214319950,5250,5250,5260,5250,2754
20250102,110000,199858700,5250,5280,5280,5220,2449
20250102,105900,187044520,5280,5290,5290,5280,1316
20250102,105800,180086540,5290,5290,5290,5290,1
20250102,105700,180081250,5300,5300,5300,5300,3952
20250102,105600,159135650,5310,5310,5310,5310,260
20250102,105500,157755050,5320,5330,5330,5320,74
20250102,105400,157361270,5320,5320,5320,5320,50
20250102,105300,157095270,5320,5330,5330,5320,105
20250102,105200,156536610,5330,5340,5340,5330,20
20250102,105100,156429820,5320,5340,5340,5320,34
20250102,105000,156248550,5340,5300,5340,5300,161
20250102,104900,155389510,5300,5300,5300,5300,2
20250102,104800,155378910,5310,5320,5340,5310,1315
20250102,104700,148374400,5320,5320,5320,5320,1
20250102,104600,148369080,5330,5310,5330,5310,3500
20250102,104500,129732340,5290,5290,5290,5290,392
20250102,104400,127658660,5290,5300,5300,5290,48
20250102,104300,127404280,5290,5310,5310,5290,39
20250102,104200,127197320,5320,5310,5320,5300,1261
20250102,104100,120506320,5300,5290,5300,5280,419
20250102,104000,118286160,5280,5280,5280,5280,276
20250102,103900,116828880,5280,5280,5280,5280,122
20250102,103800,116184720,5290,5290,5290,5290,0
20250102,103700,116184720,5290,5290,5290,5290,28
20250102,103600,116036600,5290,5290,5290,5290,194
20250102,103500,115010340,5300,5290,5300,5290,82
20250102,103400,114575850,5290,5290,5290,5290,1
20250102,103300,114570560,5260,5300,5300,5260,1309
20250102,103200,107632900,5300,5300,5300,5300,48
20250102,103100,107378500,5290,5290,5290,5290,100
20250102,103000,106849500,5300,5290,5300,5290,64
20250102,102900,106510630,5290,5260,5290,5240,195
20250102,102800,105486080,5260,5300,5300,5260,784
20250102,102700,101357720,5300,5290,5310,5250,1211
20250102,102600,94939390,5280,5260,5280,5260,1024
20250102,102500,89544550,5240,5240,5240,5240,1
20250102,102400,89539310,5270,5230,5270,5230,1001
20250102,102300,84275890,5230,5190,5230,5180,3911
20250102,102200,63924740,5190,5180,5200,5180,2310
20250102,102100,51953940,5180,5170,5180,5170,318
20250102,102000,50307820,5160,5150,5160,5150,144
20250102,101900,49564830,5160,5100,5160,5100,4623
20250102,101800,25836420,5130,5130,5130,5130,37
20250102,101700,25646610,5100,5100,5140,5100,2054
20250102,101600,15113970,5080,5080,5080,5080,7
20250102,101500,15078410,5110,5070,5110,5050,99
20250102,101400,14577160,5060,5060,5060,5060,0
20250102,101300,14577160,5060,5090,5090,5060,1127
20250102,101200,8865690,5100,5090,5100,5090,8
20250102,101100,8824900,5080,5090,5090,5080,280
20250102,101000,7402300,5090,5100,5100,5090,288
20250102,100900,5936170,5140,5110,5140,5110,74
20250102,100800,5555840,5140,5130,5140,5130,82
20250102,100700,5134470,5120,5090,5120,5090,31
20250102,100600,4976230,5090,5080,5090,5080,30
20250102,100500,4823700,5140,5080,5140,5080,133
20250102,100400,4142020,5080,5080,5080,5080,48
20250102,100300,3898180,5080,5080,5080,5060,178
20250102,100200,2995460,5060,5050,5060,5050,80
20250102,100100,2590760,5120,5070,5120,5010,59
20250102,100000,2291200,5120,5000,5120,5000,458