KissMeData/084680/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195300,172553866,1510,1510,1510,1510,4982
20250102,195200,172553866,1510,1510,1510,1510,0
20250102,195100,172553866,1510,1510,1510,1510,0
20250102,195000,172553866,1510,1510,1510,1510,0
20250102,194900,172553866,1510,1510,1510,1510,0
20250102,194800,172553866,1510,1510,1510,1510,0
20250102,194700,172553866,1510,1510,1510,1510,0
20250102,194600,172553866,1510,1510,1510,1510,0
20250102,194500,172553866,1510,1510,1510,1510,0
20250102,194400,172553866,1510,1510,1510,1510,0
20250102,194300,172553866,1510,1510,1510,1510,0
20250102,194200,172553866,1510,1510,1510,1510,0
20250102,194100,172553866,1510,1510,1510,1510,0
20250102,194000,172553866,1510,1510,1510,1510,0
20250102,193900,172553866,1510,1510,1510,1510,0
20250102,193800,172553866,1510,1510,1510,1510,0
20250102,193700,172553866,1510,1510,1510,1510,0
20250102,193600,172553866,1510,1510,1510,1510,0
20250102,193500,172553866,1510,1510,1510,1510,0
20250102,193400,172553866,1510,1510,1510,1510,0
20250102,193300,172553866,1510,1510,1510,1510,0
20250102,193200,172553866,1510,1510,1510,1510,0
20250102,193100,172553866,1510,1510,1510,1510,0
20250102,193000,172553866,1510,1510,1510,1510,0
20250102,192900,172553866,1510,1510,1510,1510,0
20250102,192800,172553866,1510,1510,1510,1510,0
20250102,192700,172553866,1510,1510,1510,1510,0
20250102,192600,172553866,1510,1510,1510,1510,0
20250102,192500,172553866,1510,1510,1510,1510,0
20250102,192400,172553866,1510,1510,1510,1510,0
20250102,192300,172553866,1510,1510,1510,1510,4982
20250102,192200,172553866,1510,1510,1510,1510,0
20250102,192100,172553866,1510,1510,1510,1510,0
20250102,192000,172553866,1510,1510,1510,1510,0
20250102,191900,172553866,1510,1510,1510,1510,0
20250102,191800,172553866,1510,1510,1510,1510,0
20250102,191700,172553866,1510,1510,1510,1510,0
20250102,191600,172553866,1510,1510,1510,1510,0
20250102,191500,172553866,1510,1510,1510,1510,0
20250102,191400,172553866,1510,1510,1510,1510,0
20250102,191300,172553866,1510,1510,1510,1510,0
20250102,191200,172553866,1510,1510,1510,1510,0
20250102,191100,172553866,1510,1510,1510,1510,0
20250102,191000,172553866,1510,1510,1510,1510,0
20250102,190900,172553866,1510,1510,1510,1510,0
20250102,190800,172553866,1510,1510,1510,1510,0
20250102,190700,172553866,1510,1510,1510,1510,0
20250102,190600,172553866,1510,1510,1510,1510,0
20250102,190500,172553866,1510,1510,1510,1510,0
20250102,190400,172553866,1510,1510,1510,1510,0
20250102,190300,172553866,1510,1510,1510,1510,0
20250102,190200,172553866,1510,1510,1510,1510,0
20250102,190100,172553866,1510,1510,1510,1510,0
20250102,190000,172553866,1510,1510,1510,1510,0
20250102,185900,172553866,1510,1510,1510,1510,0
20250102,185800,172553866,1510,1510,1510,1510,0
20250102,185700,172553866,1510,1510,1510,1510,0
20250102,185600,172553866,1510,1510,1510,1510,0
20250102,185500,172553866,1510,1510,1510,1510,0
20250102,185400,172553866,1510,1510,1510,1510,0
20250102,185300,172553866,1510,1510,1510,1510,4982
20250102,185200,172553866,1510,1510,1510,1510,0
20250102,185100,172553866,1510,1510,1510,1510,0
20250102,185000,172553866,1510,1510,1510,1510,0
20250102,184900,172553866,1510,1510,1510,1510,0
20250102,184800,172553866,1510,1510,1510,1510,0
20250102,184700,172553866,1510,1510,1510,1510,0
20250102,184600,172553866,1510,1510,1510,1510,0
20250102,184500,172553866,1510,1510,1510,1510,0
20250102,184400,172553866,1510,1510,1510,1510,0
20250102,184300,172553866,1510,1510,1510,1510,0
20250102,184200,172553866,1510,1510,1510,1510,0
20250102,184100,172553866,1510,1510,1510,1510,0
20250102,184000,172553866,1510,1510,1510,1510,0
20250102,183900,172553866,1510,1510,1510,1510,0
20250102,183800,172553866,1510,1510,1510,1510,0
20250102,183700,172553866,1510,1510,1510,1510,0
20250102,183600,172553866,1510,1510,1510,1510,0
20250102,183500,172553866,1510,1510,1510,1510,0
20250102,183400,172553866,1510,1510,1510,1510,0
20250102,183300,172553866,1510,1510,1510,1510,0
20250102,183200,172553866,1510,1510,1510,1510,0
20250102,183100,172553866,1510,1510,1510,1510,0
20250102,183000,172553866,1510,1510,1510,1510,0
20250102,182900,172553866,1510,1510,1510,1510,0
20250102,182800,172553866,1510,1510,1510,1510,0
20250102,182700,172553866,1510,1510,1510,1510,0
20250102,182600,172553866,1510,1510,1510,1510,0
20250102,182500,172553866,1510,1510,1510,1510,0
20250102,182400,172553866,1510,1510,1510,1510,0
20250102,182300,172553866,1510,1510,1510,1510,4982
20250102,182200,172553866,1510,1510,1510,1510,0
20250102,182100,172553866,1510,1510,1510,1510,0
20250102,182000,172553866,1510,1510,1510,1510,0
20250102,181900,172553866,1510,1510,1510,1510,0
20250102,181800,172553866,1510,1510,1510,1510,0
20250102,181700,172553866,1510,1510,1510,1510,0
20250102,181600,172553866,1510,1510,1510,1510,0
20250102,181500,172553866,1510,1510,1510,1510,0
20250102,181400,172553866,1510,1510,1510,1510,0
20250102,181300,172553866,1510,1510,1510,1510,0
20250102,181200,172553866,1510,1510,1510,1510,0
20250102,181100,172553866,1510,1510,1510,1510,0
20250102,181000,172553866,1510,1510,1510,1510,0
20250102,180900,172553866,1510,1510,1510,1510,0
20250102,180800,172553866,1510,1510,1510,1510,0
20250102,180700,172553866,1510,1510,1510,1510,0
20250102,180600,172553866,1510,1510,1510,1510,0
20250102,180500,172553866,1510,1510,1510,1510,0
20250102,180400,172553866,1510,1510,1510,1510,0
20250102,180300,172553866,1510,1510,1510,1510,0
20250102,180200,172553866,1510,1510,1510,1510,0
20250102,180100,172553866,1510,1510,1510,1510,0
20250102,180000,172553866,1510,1510,1510,1510,0
20250102,175900,172553866,1510,1510,1510,1510,0
20250102,175800,172553866,1510,1510,1510,1510,0
20250102,175700,172553866,1510,1510,1510,1510,0
20250102,175600,172553866,1510,1510,1510,1510,0
20250102,175500,172553866,1510,1510,1510,1510,0
20250102,175400,172553866,1510,1510,1510,1510,0
20250102,175300,172553866,1510,1510,1510,1510,4982
20250102,175200,172553866,1510,1510,1510,1510,0
20250102,175100,172553866,1510,1510,1510,1510,0
20250102,175000,172553866,1510,1510,1510,1510,0
20250102,174900,172553866,1510,1510,1510,1510,0
20250102,174800,172553866,1510,1510,1510,1510,0
20250102,174700,172553866,1510,1510,1510,1510,0
20250102,174600,172553866,1510,1510,1510,1510,0
20250102,174500,172553866,1510,1510,1510,1510,0
20250102,174400,172553866,1510,1510,1510,1510,0
20250102,174300,172553866,1510,1510,1510,1510,0
20250102,174200,172553866,1510,1510,1510,1510,0
20250102,174100,172553866,1510,1510,1510,1510,0
20250102,174000,172553866,1510,1510,1510,1510,0
20250102,173900,172553866,1510,1510,1510,1510,0
20250102,173800,172553866,1510,1510,1510,1510,0
20250102,173700,172553866,1510,1510,1510,1510,0
20250102,173600,172553866,1510,1510,1510,1510,0
20250102,173500,172553866,1510,1510,1510,1510,0
20250102,173400,172553866,1510,1510,1510,1510,0
20250102,173300,172553866,1510,1510,1510,1510,0
20250102,173200,172553866,1510,1510,1510,1510,0
20250102,173100,172553866,1510,1510,1510,1510,0
20250102,173000,172553866,1510,1510,1510,1510,0
20250102,172900,172553866,1510,1510,1510,1510,0
20250102,172800,172553866,1510,1510,1510,1510,0
20250102,172700,172553866,1510,1510,1510,1510,0
20250102,172600,172553866,1510,1510,1510,1510,0
20250102,172500,172553866,1510,1510,1510,1510,0
20250102,172400,172553866,1510,1510,1510,1510,0
20250102,172300,172553866,1510,1510,1510,1510,4982
20250102,172200,172553866,1510,1510,1510,1510,0
20250102,172100,172553866,1510,1510,1510,1510,0
20250102,172000,172553866,1510,1510,1510,1510,0
20250102,171900,172553866,1510,1510,1510,1510,0
20250102,171800,172553866,1510,1510,1510,1510,0
20250102,171700,172553866,1510,1510,1510,1510,0
20250102,171600,172553866,1510,1510,1510,1510,0
20250102,171500,172553866,1510,1510,1510,1510,0
20250102,171400,172553866,1510,1510,1510,1510,0
20250102,171300,172553866,1510,1510,1510,1510,0
20250102,171200,172553866,1510,1510,1510,1510,0
20250102,171100,172553866,1510,1510,1510,1510,0
20250102,171000,172553866,1510,1510,1510,1510,0
20250102,170900,172553866,1510,1510,1510,1510,0
20250102,170800,172553866,1510,1510,1510,1510,0
20250102,170700,172553866,1510,1510,1510,1510,0
20250102,170600,172553866,1510,1510,1510,1510,0
20250102,170500,172553866,1510,1510,1510,1510,0
20250102,170400,172553866,1510,1510,1510,1510,0
20250102,170300,172553866,1510,1510,1510,1510,0
20250102,170200,172553866,1510,1510,1510,1510,0
20250102,170100,172553866,1510,1510,1510,1510,0
20250102,170000,172553866,1510,1510,1510,1510,0
20250102,165900,172553866,1510,1510,1510,1510,0
20250102,165800,172553866,1510,1510,1510,1510,0
20250102,165700,172553866,1510,1510,1510,1510,0
20250102,165600,172553866,1510,1510,1510,1510,0
20250102,165500,172553866,1510,1510,1510,1510,0
20250102,165400,172553866,1510,1510,1510,1510,0
20250102,165300,172553866,1510,1510,1510,1510,4982
20250102,165200,172553866,1510,1510,1510,1510,0
20250102,165100,172553866,1510,1510,1510,1510,0
20250102,165000,172553866,1510,1510,1510,1510,0
20250102,164900,172553866,1510,1510,1510,1510,0
20250102,164800,172553866,1510,1510,1510,1510,0
20250102,164700,172553866,1510,1510,1510,1510,0
20250102,164600,172553866,1510,1510,1510,1510,0
20250102,164500,172553866,1510,1510,1510,1510,0
20250102,164400,172553866,1510,1510,1510,1510,0
20250102,164300,172553866,1510,1510,1510,1510,0
20250102,164200,172553866,1510,1510,1510,1510,0
20250102,164100,172553866,1510,1510,1510,1510,0
20250102,164000,172553866,1510,1510,1510,1510,0
20250102,163900,172553866,1510,1510,1510,1510,0
20250102,163800,172553866,1510,1510,1510,1510,0
20250102,163700,172553866,1510,1510,1510,1510,0
20250102,163600,172553866,1510,1510,1510,1510,0
20250102,163500,172553866,1510,1510,1510,1510,0
20250102,163400,172553866,1510,1510,1510,1510,0
20250102,163300,172553866,1510,1510,1510,1510,0
20250102,163200,172553866,1510,1510,1510,1510,0
20250102,163100,172553866,1510,1510,1510,1510,0
20250102,163000,172553866,1510,1510,1510,1510,0
20250102,162900,172553866,1510,1510,1510,1510,0
20250102,162800,172553866,1510,1510,1510,1510,0
20250102,162700,172553866,1510,1510,1510,1510,0
20250102,162600,172553866,1510,1510,1510,1510,0
20250102,162500,172553866,1510,1510,1510,1510,0
20250102,162400,172553866,1510,1510,1510,1510,0
20250102,162300,172553866,1510,1510,1510,1510,4982
20250102,162200,172553866,1510,1510,1510,1510,0
20250102,162100,172553866,1510,1510,1510,1510,0
20250102,162000,172553866,1510,1510,1510,1510,0
20250102,161900,172553866,1510,1510,1510,1510,0
20250102,161800,172553866,1510,1510,1510,1510,0
20250102,161700,172553866,1510,1510,1510,1510,0
20250102,161600,172553866,1510,1510,1510,1510,0
20250102,161500,172553866,1510,1510,1510,1510,0
20250102,161400,172553866,1510,1510,1510,1510,0
20250102,161300,172553866,1510,1510,1510,1510,0
20250102,161200,172553866,1510,1510,1510,1510,0
20250102,161100,172553866,1510,1510,1510,1510,0
20250102,161000,172553866,1510,1510,1510,1510,0
20250102,160900,172553866,1510,1510,1510,1510,0
20250102,160800,172553866,1510,1510,1510,1510,0
20250102,160700,172553866,1510,1510,1510,1510,0
20250102,160600,172553866,1510,1510,1510,1510,0
20250102,160500,172553866,1510,1510,1510,1510,0
20250102,160400,172553866,1510,1510,1510,1510,0
20250102,160300,172553866,1510,1510,1510,1510,0
20250102,160200,172553866,1510,1510,1510,1510,0
20250102,160100,172553866,1510,1510,1510,1510,0
20250102,160000,172553866,1510,1510,1510,1510,0
20250102,155900,172553866,1510,1510,1510,1510,0
20250102,155800,172553866,1510,1510,1510,1510,0
20250102,155700,172553866,1510,1510,1510,1510,0
20250102,155600,172553866,1510,1510,1510,1510,0
20250102,155500,172553866,1510,1510,1510,1510,0
20250102,155400,172553866,1510,1510,1510,1510,0
20250102,155300,172553866,1510,1510,1510,1510,4982
20250102,155200,172553866,1510,1510,1510,1510,0
20250102,155100,172553866,1510,1510,1510,1510,0
20250102,155000,172553866,1510,1510,1510,1510,0
20250102,154900,172553866,1510,1510,1510,1510,0
20250102,154800,172553866,1510,1510,1510,1510,0
20250102,154700,172553866,1510,1510,1510,1510,0
20250102,154600,172553866,1510,1510,1510,1510,0
20250102,154500,172553866,1510,1510,1510,1510,0
20250102,154400,172553866,1510,1510,1510,1510,0
20250102,154300,172553866,1510,1510,1510,1510,0
20250102,154200,172553866,1510,1510,1510,1510,0
20250102,154100,172553866,1510,1510,1510,1510,0
20250102,154000,172553866,1510,1510,1510,1510,0
20250102,153900,172553866,1510,1510,1510,1510,0
20250102,153800,172553866,1510,1510,1510,1510,0
20250102,153700,172553866,1510,1510,1510,1510,0
20250102,153600,172553866,1510,1510,1510,1510,0
20250102,153500,172553866,1510,1510,1510,1510,0
20250102,153400,172553866,1510,1510,1510,1510,0
20250102,153300,172553866,1510,1510,1510,1510,0
20250102,153200,172553866,1510,1510,1510,1510,0
20250102,153100,172553866,1510,1510,1510,1510,0
20250102,153000,172553866,1510,1510,1510,1510,4982
20250102,152900,165031046,1521,1521,1521,1521,0
20250102,152800,165031046,1521,1521,1521,1521,0
20250102,152700,165031046,1521,1521,1521,1521,0
20250102,152600,165031046,1521,1521,1521,1521,0
20250102,152500,165031046,1521,1521,1521,1521,0
20250102,152400,165031046,1521,1521,1521,1521,0
20250102,152300,165031046,1521,1521,1521,1521,0
20250102,152200,165031046,1521,1521,1521,1521,0
20250102,152100,165031046,1521,1521,1521,1521,0
20250102,152000,165031046,1521,1521,1521,1521,0
20250102,151900,165031046,1521,1521,1521,1521,435
20250102,151800,164369411,1521,1521,1521,1521,38
20250102,151700,164311613,1516,1516,1516,1516,706
20250102,151600,163241317,1521,1521,1521,1521,161
20250102,151500,162996436,1521,1521,1521,1521,92
20250102,151400,162856504,1516,1516,1516,1516,0
20250102,151300,162856504,1516,1516,1516,1516,130
20250102,151200,162659424,1517,1517,1517,1517,0
20250102,151100,162659424,1517,1516,1517,1516,1005
20250102,151000,161134844,1521,1521,1521,1521,0
20250102,150900,161134844,1521,1521,1521,1521,5
20250102,150800,161127239,1521,1521,1521,1521,13
20250102,150700,161107466,1516,1516,1516,1516,0
20250102,150600,161107466,1516,1516,1516,1516,0
20250102,150500,161107466,1516,1516,1516,1516,0
20250102,150400,161107466,1516,1516,1516,1516,0
20250102,150300,161107466,1516,1516,1516,1516,200
20250102,150200,160804266,1523,1523,1523,1523,0
20250102,150100,160804266,1523,1523,1523,1523,0
20250102,150000,160804266,1523,1523,1523,1523,0
20250102,145900,160804266,1523,1523,1523,1523,0
20250102,145800,160804266,1523,1523,1523,1523,2
20250102,145700,160801220,1523,1523,1523,1523,0
20250102,145600,160801220,1523,1523,1524,1523,252
20250102,145500,160417274,1523,1520,1523,1520,3858
20250102,145400,154549248,1519,1519,1519,1519,0
20250102,145300,154549248,1519,1517,1519,1516,342
20250102,145200,154030540,1519,1519,1519,1519,0
20250102,145100,154030540,1519,1520,1520,1519,76
20250102,145000,153915074,1520,1520,1520,1520,0
20250102,144900,153915074,1520,1520,1520,1520,114
20250102,144800,153741794,1519,1519,1519,1519,0
20250102,144700,153741794,1519,1519,1519,1519,0
20250102,144600,153741794,1519,1519,1519,1519,1007
20250102,144500,152212161,1519,1519,1519,1519,23
20250102,144400,152177224,1519,1519,1519,1519,10
20250102,144300,152162034,1519,1519,1519,1519,2
20250102,144200,152158996,1520,1520,1520,1520,0
20250102,144100,152158996,1520,1520,1520,1520,0
20250102,144000,152158996,1520,1520,1520,1520,415
20250102,143900,151528196,1520,1520,1520,1520,0
20250102,143800,151528196,1520,1520,1520,1520,0
20250102,143700,151528196,1520,1520,1520,1520,149
20250102,143600,151301716,1520,1520,1520,1520,0
20250102,143500,151301716,1520,1520,1520,1520,118
20250102,143400,151122356,1520,1520,1520,1520,80
20250102,143300,151000756,1520,1520,1520,1520,20
20250102,143200,150970356,1520,1520,1520,1520,0
20250102,143100,150970356,1520,1520,1520,1520,0
20250102,143000,150970356,1520,1520,1520,1520,0
20250102,142900,150970356,1520,1520,1520,1520,0
20250102,142800,150970356,1520,1520,1520,1515,25
20250102,142700,150932376,1520,1520,1520,1520,1000
20250102,142600,149412376,1520,1520,1520,1520,30
20250102,142500,149366776,1520,1520,1520,1520,949
20250102,142400,147924296,1520,1520,1520,1520,0
20250102,142300,147924296,1520,1520,1520,1520,0
20250102,142200,147924296,1520,1518,1520,1518,693
20250102,142100,146871641,1518,1518,1518,1518,300
20250102,142000,146416241,1517,1516,1517,1516,6509
20250102,141900,136544515,1516,1515,1516,1515,80
20250102,141800,136423285,1516,1515,1516,1515,5007
20250102,141700,128836080,1515,1515,1515,1515,500
20250102,141600,128078580,1515,1515,1515,1515,0
20250102,141500,128078580,1515,1515,1515,1515,0
20250102,141400,128078580,1515,1515,1515,1515,0
20250102,141300,128078580,1515,1515,1515,1515,0
20250102,141200,128078580,1515,1515,1515,1515,0
20250102,141100,128078580,1515,1515,1515,1515,0
20250102,141000,128078580,1515,1515,1515,1515,0
20250102,140900,128078580,1515,1515,1515,1515,0
20250102,140800,128078580,1515,1515,1515,1515,4
20250102,140700,128072520,1515,1515,1515,1515,0
20250102,140600,128072520,1515,1515,1515,1515,1
20250102,140500,128071005,1510,1510,1510,1510,0
20250102,140400,128071005,1510,1510,1510,1510,0
20250102,140300,128071005,1510,1510,1510,1510,492
20250102,140200,127328085,1515,1515,1515,1515,0
20250102,140100,127328085,1515,1515,1515,1515,0
20250102,140000,127328085,1515,1515,1515,1515,50
20250102,135900,127252335,1515,1515,1515,1515,0
20250102,135800,127252335,1515,1515,1515,1515,100
20250102,135700,127100835,1515,1515,1515,1515,0
20250102,135600,127100835,1515,1515,1515,1515,0
20250102,135500,127100835,1515,1515,1515,1515,0
20250102,135400,127100835,1515,1515,1515,1515,10
20250102,135300,127085685,1515,1515,1515,1515,584
20250102,135200,126200925,1515,1515,1515,1515,0
20250102,135100,126200925,1515,1515,1515,1515,0
20250102,135000,126200925,1515,1515,1515,1515,640
20250102,134900,125231325,1515,1515,1515,1515,0
20250102,134800,125231325,1515,1515,1515,1515,0
20250102,134700,125231325,1515,1515,1515,1515,113
20250102,134600,125060130,1515,1515,1515,1515,56
20250102,134500,124975290,1515,1515,1515,1515,0
20250102,134400,124975290,1515,1515,1515,1515,0
20250102,134300,124975290,1515,1515,1515,1515,0
20250102,134200,124975290,1515,1515,1515,1515,0
20250102,134100,124975290,1515,1515,1515,1515,11
20250102,134000,124958625,1514,1514,1514,1514,0
20250102,133900,124958625,1514,1514,1514,1514,0
20250102,133800,124958625,1514,1513,1514,1510,685
20250102,133700,123921875,1514,1514,1514,1514,111
20250102,133600,123753821,1514,1514,1514,1514,2
20250102,133500,123750793,1514,1514,1514,1514,131
20250102,133400,123552459,1515,1515,1515,1515,0
20250102,133300,123552459,1515,1515,1515,1515,0
20250102,133200,123552459,1515,1515,1515,1515,0
20250102,133100,123552459,1515,1515,1515,1515,0
20250102,133000,123552459,1515,1515,1515,1515,0
20250102,132900,123552459,1515,1515,1515,1515,100
20250102,132800,123400959,1515,1515,1515,1515,0
20250102,132700,123400959,1515,1515,1515,1515,0
20250102,132600,123400959,1515,1515,1515,1515,123
20250102,132500,123214614,1510,1510,1510,1510,0
20250102,132400,123214614,1510,1510,1510,1510,0
20250102,132300,123214614,1510,1510,1510,1510,20
20250102,132200,123184414,1510,1510,1510,1510,0
20250102,132100,123184414,1510,1510,1510,1510,19
20250102,132000,123155724,1510,1510,1510,1510,18
20250102,131900,123128544,1515,1515,1515,1515,7
20250102,131800,123117939,1515,1515,1515,1515,12
20250102,131700,123099759,1515,1515,1515,1515,0
20250102,131600,123099759,1515,1515,1515,1515,25
20250102,131500,123061884,1515,1515,1515,1515,0
20250102,131400,123061884,1515,1514,1515,1514,1000
20250102,131300,121547124,1510,1510,1510,1510,0
20250102,131200,121547124,1510,1510,1510,1510,0
20250102,131100,121547124,1510,1510,1510,1510,636
20250102,131000,120586764,1510,1510,1510,1510,0
20250102,130900,120586764,1510,1515,1515,1510,1056
20250102,130800,118991874,1515,1515,1515,1515,50
20250102,130700,118916124,1510,1510,1510,1510,0
20250102,130600,118916124,1510,1510,1510,1510,10
20250102,130500,118901024,1516,1516,1516,1516,0
20250102,130400,118901024,1516,1516,1516,1516,3
20250102,130300,118896476,1516,1516,1516,1516,1
20250102,130200,118894960,1516,1516,1516,1516,0
20250102,130100,118894960,1516,1516,1516,1516,0
20250102,130000,118894960,1516,1516,1516,1516,89
20250102,125900,118760036,1517,1509,1517,1509,27
20250102,125800,118719277,1517,1517,1517,1517,200
20250102,125700,118415877,1517,1515,1517,1515,1160
20250102,125600,116656663,1515,1515,1515,1515,0
20250102,125500,116656663,1515,1515,1515,1515,13
20250102,125400,116636968,1515,1515,1515,1515,30
20250102,125300,116591518,1515,1515,1515,1515,49
20250102,125200,116517283,1515,1515,1515,1515,273
20250102,125100,116103688,1515,1513,1515,1513,301
20250102,125000,115647850,1513,1513,1513,1513,3
20250102,124900,115643311,1513,1513,1513,1513,0
20250102,124800,115643311,1513,1513,1513,1513,3
20250102,124700,115638772,1513,1513,1513,1513,0
20250102,124600,115638772,1513,1509,1513,1505,2599
20250102,124500,111711975,1513,1513,1513,1513,3
20250102,124400,111707436,1513,1513,1513,1513,1
20250102,124300,111705923,1513,1513,1513,1513,3
20250102,124200,111701384,1513,1513,1513,1513,0
20250102,124100,111701384,1513,1513,1513,1513,3
20250102,124000,111696845,1513,1513,1513,1513,0
20250102,123900,111696845,1513,1513,1513,1513,3
20250102,123800,111692306,1513,1513,1513,1513,0
20250102,123700,111692306,1513,1513,1513,1513,3
20250102,123600,111687767,1513,1513,1513,1513,0
20250102,123500,111687767,1513,1513,1513,1513,11
20250102,123400,111671124,1513,1510,1513,1510,1082
20250102,123300,110037202,1510,1511,1511,1510,223
20250102,123200,109700296,1511,1511,1511,1511,3
20250102,123100,109695763,1510,1510,1510,1510,0
20250102,123000,109695763,1510,1511,1511,1510,153
20250102,122900,109464730,1511,1511,1511,1511,0
20250102,122800,109464730,1511,1511,1511,1511,3
20250102,122700,109460197,1511,1511,1511,1511,0
20250102,122600,109460197,1511,1511,1511,1511,4
20250102,122500,109454153,1511,1511,1511,1511,3
20250102,122400,109449620,1511,1511,1511,1511,0
20250102,122300,109449620,1511,1511,1511,1511,3
20250102,122200,109445087,1511,1511,1511,1511,3
20250102,122100,109440554,1511,1511,1511,1511,3
20250102,122000,109436021,1511,1511,1511,1511,0
20250102,121900,109436021,1511,1511,1511,1511,44
20250102,121800,109369537,1509,1509,1509,1509,19
20250102,121700,109340866,1509,1509,1509,1509,3
20250102,121600,109336339,1509,1509,1509,1509,13
20250102,121500,109316722,1509,1509,1509,1509,0
20250102,121400,109316722,1509,1509,1509,1509,2
20250102,121300,109313704,1509,1509,1509,1509,0
20250102,121200,109313704,1509,1509,1509,1509,3
20250102,121100,109309177,1509,1509,1509,1509,0
20250102,121000,109309177,1509,1509,1509,1509,0
20250102,120900,109309177,1509,1510,1510,1509,5431
20250102,120800,101111497,1511,1512,1512,1511,267
20250102,120700,100708056,1513,1513,1513,1513,0
20250102,120600,100708056,1513,1513,1513,1513,3
20250102,120500,100703517,1513,1513,1513,1513,3
20250102,120400,100698978,1514,1514,1514,1514,0
20250102,120300,100698978,1514,1514,1514,1514,3
20250102,120200,100694436,1514,1514,1514,1514,0
20250102,120100,100694436,1514,1514,1514,1514,3
20250102,120000,100689894,1514,1514,1514,1514,0
20250102,115900,100689894,1514,1514,1514,1514,3
20250102,115800,100685352,1514,1514,1514,1514,0
20250102,115700,100685352,1514,1514,1514,1514,3
20250102,115600,100680810,1515,1515,1515,1515,3
20250102,115500,100676265,1515,1515,1515,1515,0
20250102,115400,100676265,1515,1515,1515,1515,3
20250102,115300,100671720,1515,1515,1515,1515,1
20250102,115200,100670205,1515,1515,1515,1515,3
20250102,115100,100665660,1511,1513,1513,1511,167
20250102,115000,100413123,1517,1517,1517,1517,0
20250102,114900,100413123,1517,1515,1517,1511,5134
20250102,114800,92652265,1517,1517,1517,1517,4
20250102,114700,92646197,1515,1515,1517,1515,1689
20250102,114600,90085309,1515,1515,1515,1515,450
20250102,114500,89403559,1510,1515,1515,1510,1061
20250102,114400,87799660,1515,1515,1515,1515,5
20250102,114300,87792085,1515,1515,1515,1515,503
20250102,114200,87030040,1515,1515,1515,1515,0
20250102,114100,87030040,1515,1515,1515,1515,3
20250102,114000,87025495,1515,1515,1515,1515,0
20250102,113900,87025495,1515,1515,1515,1515,40
20250102,113800,86964895,1515,1515,1515,1515,0
20250102,113700,86964895,1515,1515,1515,1515,3
20250102,113600,86960350,1514,1514,1514,1514,997
20250102,113500,85450892,1514,1514,1514,1514,0
20250102,113400,85450892,1514,1514,1514,1514,3
20250102,113300,85446350,1512,1512,1512,1511,1060
20250102,113200,83844440,1512,1512,1512,1512,3
20250102,113100,83839904,1510,1510,1510,1510,252
20250102,113000,83459384,1510,1511,1511,1510,1115
20250102,112900,81775450,1511,1511,1511,1511,534
20250102,112800,80968576,1512,1511,1512,1511,539
20250102,112700,80154095,1512,1512,1512,1512,3
20250102,112600,80149559,1512,1512,1512,1512,10
20250102,112500,80134439,1515,1515,1515,1515,15
20250102,112400,80111714,1511,1515,1515,1511,86
20250102,112300,79981756,1515,1515,1515,1515,3
20250102,112200,79977211,1511,1511,1511,1511,20
20250102,112100,79946991,1511,1515,1515,1511,24
20250102,112000,79910695,1515,1515,1515,1515,5
20250102,111900,79903120,1515,1515,1515,1515,3
20250102,111800,79898575,1515,1515,1515,1515,25
20250102,111700,79860700,1515,1515,1515,1515,6
20250102,111600,79851610,1515,1515,1515,1515,103
20250102,111500,79695565,1514,1514,1514,1514,0
20250102,111400,79695565,1514,1515,1515,1514,236
20250102,111300,79338260,1515,1515,1515,1515,0
20250102,111200,79338260,1515,1514,1515,1514,9
20250102,111100,79324631,1514,1514,1514,1514,260
20250102,111000,78930991,1515,1514,1515,1514,5
20250102,110900,78923418,1515,1515,1515,1515,0
20250102,110800,78923418,1515,1515,1515,1515,163
20250102,110700,78676473,1515,1515,1515,1515,24
20250102,110600,78640113,1515,1515,1515,1515,20
20250102,110500,78609813,1515,1515,1515,1515,4
20250102,110400,78603753,1515,1515,1515,1515,1
20250102,110300,78602238,1514,1515,1515,1514,4
20250102,110200,78596179,1515,1515,1515,1515,31
20250102,110100,78549214,1515,1515,1515,1515,3
20250102,110000,78544669,1515,1515,1515,1515,0
20250102,105900,78544669,1515,1514,1515,1514,116
20250102,105800,78369042,1514,1514,1514,1514,4
20250102,105700,78362986,1514,1514,1514,1514,0
20250102,105600,78362986,1514,1514,1514,1514,3
20250102,105500,78358444,1514,1514,1514,1514,0
20250102,105400,78358444,1514,1514,1514,1514,3
20250102,105300,78353902,1514,1514,1514,1514,3
20250102,105200,78349360,1514,1513,1514,1512,1712
20250102,105100,75759141,1512,1512,1512,1512,39
20250102,105000,75700173,1512,1512,1513,1512,16
20250102,104900,75675978,1512,1512,1512,1512,42
20250102,104800,75612474,1512,1513,1513,1512,72
20250102,104700,75503555,1515,1517,1517,1515,5183
20250102,104600,67651304,1516,1515,1516,1515,4838
20250102,104500,60321729,1508,1508,1508,1508,4167
20250102,104400,54037893,1508,1515,1515,1508,63
20250102,104300,53942455,1515,1515,1515,1515,35
20250102,104200,53889430,1515,1515,1515,1515,42
20250102,104100,53825800,1515,1513,1515,1513,147
20250102,104000,53603244,1513,1514,1514,1513,65
20250102,103900,53504898,1514,1514,1514,1514,9
20250102,103800,53491272,1515,1512,1515,1512,83
20250102,103700,53365602,1508,1514,1515,1508,88
20250102,103600,53232467,1514,1514,1514,1514,34
20250102,103500,53180991,1515,1518,1518,1512,1552
20250102,103400,50829626,1518,1518,1518,1518,443
20250102,103300,50157152,1518,1518,1518,1518,3526
20250102,103200,44804684,1518,1514,1518,1514,3211
20250102,103100,39939588,1513,1512,1513,1511,4953
20250102,103000,32450570,1512,1512,1512,1512,11
20250102,102900,32433938,1513,1513,1513,1513,3
20250102,102800,32429399,1513,1513,1513,1513,5
20250102,102700,32421834,1514,1514,1514,1514,3
20250102,102600,32417292,1514,1513,1514,1513,51
20250102,102500,32340128,1513,1511,1513,1511,2141
20250102,102400,29102522,1511,1511,1511,1511,0
20250102,102300,29102522,1511,1508,1511,1508,1267
20250102,102200,27188808,1508,1508,1508,1508,79
20250102,102100,27069676,1510,1510,1510,1510,4
20250102,102000,27063636,1512,1512,1512,1512,0
20250102,101900,27063636,1512,1512,1512,1512,9
20250102,101800,27050028,1512,1512,1512,1512,3
20250102,101700,27045492,1503,1503,1503,1503,9
20250102,101600,27031965,1503,1513,1513,1503,26
20250102,101500,26992827,1513,1513,1513,1513,800
20250102,101400,25782427,1513,1510,1513,1510,3200
20250102,101300,20944998,1510,1510,1510,1510,10
20250102,101200,20929898,1501,1510,1510,1501,106
20250102,101100,20770072,1512,1512,1512,1512,6
20250102,101000,20761000,1501,1501,1501,1501,116
20250102,100900,20586884,1501,1503,1513,1501,916
20250102,100800,19211536,1507,1507,1507,1507,0
20250102,100700,19211536,1507,1501,1507,1501,1218
20250102,100600,17379010,1501,1504,1504,1501,466
20250102,100500,16679176,1507,1507,1515,1507,685
20250102,100400,15646857,1515,1514,1515,1514,460
20250102,100300,14949968,1514,1510,1514,1500,1920
20250102,100200,12051703,1510,1510,1510,1510,3920
20250102,100100,6132503,1510,1508,1510,1508,1503
20250102,100000,3864065,1500,1500,1505,1500,2086