KissMeData/088280/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195600,237481860,2550,2550,2550,2550,1413
20250102,195500,237481860,2550,2550,2550,2550,0
20250102,195400,237481860,2550,2550,2550,2550,0
20250102,195300,237481860,2550,2550,2550,2550,0
20250102,195200,237481860,2550,2550,2550,2550,0
20250102,195100,237481860,2550,2550,2550,2550,0
20250102,195000,237481860,2550,2550,2550,2550,0
20250102,194900,237481860,2550,2550,2550,2550,0
20250102,194800,237481860,2550,2550,2550,2550,0
20250102,194700,237481860,2550,2550,2550,2550,0
20250102,194600,237481860,2550,2550,2550,2550,0
20250102,194500,237481860,2550,2550,2550,2550,0
20250102,194400,237481860,2550,2550,2550,2550,0
20250102,194300,237481860,2550,2550,2550,2550,0
20250102,194200,237481860,2550,2550,2550,2550,0
20250102,194100,237481860,2550,2550,2550,2550,0
20250102,194000,237481860,2550,2550,2550,2550,0
20250102,193900,237481860,2550,2550,2550,2550,0
20250102,193800,237481860,2550,2550,2550,2550,0
20250102,193700,237481860,2550,2550,2550,2550,0
20250102,193600,237481860,2550,2550,2550,2550,0
20250102,193500,237481860,2550,2550,2550,2550,0
20250102,193400,237481860,2550,2550,2550,2550,0
20250102,193300,237481860,2550,2550,2550,2550,0
20250102,193200,237481860,2550,2550,2550,2550,0
20250102,193100,237481860,2550,2550,2550,2550,0
20250102,193000,237481860,2550,2550,2550,2550,0
20250102,192900,237481860,2550,2550,2550,2550,0
20250102,192800,237481860,2550,2550,2550,2550,0
20250102,192700,237481860,2550,2550,2550,2550,0
20250102,192600,237481860,2550,2550,2550,2550,1413
20250102,192500,237481860,2550,2550,2550,2550,0
20250102,192400,237481860,2550,2550,2550,2550,0
20250102,192300,237481860,2550,2550,2550,2550,0
20250102,192200,237481860,2550,2550,2550,2550,0
20250102,192100,237481860,2550,2550,2550,2550,0
20250102,192000,237481860,2550,2550,2550,2550,0
20250102,191900,237481860,2550,2550,2550,2550,0
20250102,191800,237481860,2550,2550,2550,2550,0
20250102,191700,237481860,2550,2550,2550,2550,0
20250102,191600,237481860,2550,2550,2550,2550,0
20250102,191500,237481860,2550,2550,2550,2550,0
20250102,191400,237481860,2550,2550,2550,2550,0
20250102,191300,237481860,2550,2550,2550,2550,0
20250102,191200,237481860,2550,2550,2550,2550,0
20250102,191100,237481860,2550,2550,2550,2550,0
20250102,191000,237481860,2550,2550,2550,2550,0
20250102,190900,237481860,2550,2550,2550,2550,0
20250102,190800,237481860,2550,2550,2550,2550,0
20250102,190700,237481860,2550,2550,2550,2550,0
20250102,190600,237481860,2550,2550,2550,2550,0
20250102,190500,237481860,2550,2550,2550,2550,0
20250102,190400,237481860,2550,2550,2550,2550,0
20250102,190300,237481860,2550,2550,2550,2550,0
20250102,190200,237481860,2550,2550,2550,2550,0
20250102,190100,237481860,2550,2550,2550,2550,0
20250102,190000,237481860,2550,2550,2550,2550,0
20250102,185900,237481860,2550,2550,2550,2550,0
20250102,185800,237481860,2550,2550,2550,2550,0
20250102,185700,237481860,2550,2550,2550,2550,0
20250102,185600,237481860,2550,2550,2550,2550,1413
20250102,185500,237481860,2550,2550,2550,2550,0
20250102,185400,237481860,2550,2550,2550,2550,0
20250102,185300,237481860,2550,2550,2550,2550,0
20250102,185200,237481860,2550,2550,2550,2550,0
20250102,185100,237481860,2550,2550,2550,2550,0
20250102,185000,237481860,2550,2550,2550,2550,0
20250102,184900,237481860,2550,2550,2550,2550,0
20250102,184800,237481860,2550,2550,2550,2550,0
20250102,184700,237481860,2550,2550,2550,2550,0
20250102,184600,237481860,2550,2550,2550,2550,0
20250102,184500,237481860,2550,2550,2550,2550,0
20250102,184400,237481860,2550,2550,2550,2550,0
20250102,184300,237481860,2550,2550,2550,2550,0
20250102,184200,237481860,2550,2550,2550,2550,0
20250102,184100,237481860,2550,2550,2550,2550,0
20250102,184000,237481860,2550,2550,2550,2550,0
20250102,183900,237481860,2550,2550,2550,2550,0
20250102,183800,237481860,2550,2550,2550,2550,0
20250102,183700,237481860,2550,2550,2550,2550,0
20250102,183600,237481860,2550,2550,2550,2550,0
20250102,183500,237481860,2550,2550,2550,2550,0
20250102,183400,237481860,2550,2550,2550,2550,0
20250102,183300,237481860,2550,2550,2550,2550,0
20250102,183200,237481860,2550,2550,2550,2550,0
20250102,183100,237481860,2550,2550,2550,2550,0
20250102,183000,237481860,2550,2550,2550,2550,0
20250102,182900,237481860,2550,2550,2550,2550,0
20250102,182800,237481860,2550,2550,2550,2550,0
20250102,182700,237481860,2550,2550,2550,2550,0
20250102,182600,237481860,2550,2550,2550,2550,1413
20250102,182500,237481860,2550,2550,2550,2550,0
20250102,182400,237481860,2550,2550,2550,2550,0
20250102,182300,237481860,2550,2550,2550,2550,0
20250102,182200,237481860,2550,2550,2550,2550,0
20250102,182100,237481860,2550,2550,2550,2550,0
20250102,182000,237481860,2550,2550,2550,2550,0
20250102,181900,237481860,2550,2550,2550,2550,0
20250102,181800,237481860,2550,2550,2550,2550,0
20250102,181700,237481860,2550,2550,2550,2550,0
20250102,181600,237481860,2550,2550,2550,2550,0
20250102,181500,237481860,2550,2550,2550,2550,0
20250102,181400,237481860,2550,2550,2550,2550,0
20250102,181300,237481860,2550,2550,2550,2550,0
20250102,181200,237481860,2550,2550,2550,2550,0
20250102,181100,237481860,2550,2550,2550,2550,0
20250102,181000,237481860,2550,2550,2550,2550,0
20250102,180900,237481860,2550,2550,2550,2550,0
20250102,180800,237481860,2550,2550,2550,2550,0
20250102,180700,237481860,2550,2550,2550,2550,0
20250102,180600,237481860,2550,2550,2550,2550,0
20250102,180500,237481860,2550,2550,2550,2550,0
20250102,180400,237481860,2550,2550,2550,2550,0
20250102,180300,237481860,2550,2550,2550,2550,0
20250102,180200,237481860,2550,2550,2550,2550,0
20250102,180100,237481860,2550,2550,2550,2550,0
20250102,180000,237481860,2550,2550,2550,2550,0
20250102,175900,237481860,2550,2550,2550,2550,0
20250102,175800,237481860,2550,2550,2550,2550,0
20250102,175700,237481860,2550,2550,2550,2550,0
20250102,175600,237481860,2550,2550,2550,2550,1413
20250102,175500,237481860,2550,2550,2550,2550,0
20250102,175400,237481860,2550,2550,2550,2550,0
20250102,175300,237481860,2550,2550,2550,2550,0
20250102,175200,237481860,2550,2550,2550,2550,0
20250102,175100,237481860,2550,2550,2550,2550,0
20250102,175000,237481860,2550,2550,2550,2550,0
20250102,174900,237481860,2550,2550,2550,2550,0
20250102,174800,237481860,2550,2550,2550,2550,0
20250102,174700,237481860,2550,2550,2550,2550,0
20250102,174600,237481860,2550,2550,2550,2550,0
20250102,174500,237481860,2550,2550,2550,2550,0
20250102,174400,237481860,2550,2550,2550,2550,0
20250102,174300,237481860,2550,2550,2550,2550,0
20250102,174200,237481860,2550,2550,2550,2550,0
20250102,174100,237481860,2550,2550,2550,2550,0
20250102,174000,237481860,2550,2550,2550,2550,0
20250102,173900,237481860,2550,2550,2550,2550,0
20250102,173800,237481860,2550,2550,2550,2550,0
20250102,173700,237481860,2550,2550,2550,2550,0
20250102,173600,237481860,2550,2550,2550,2550,0
20250102,173500,237481860,2550,2550,2550,2550,0
20250102,173400,237481860,2550,2550,2550,2550,0
20250102,173300,237481860,2550,2550,2550,2550,0
20250102,173200,237481860,2550,2550,2550,2550,0
20250102,173100,237481860,2550,2550,2550,2550,0
20250102,173000,237481860,2550,2550,2550,2550,0
20250102,172900,237481860,2550,2550,2550,2550,0
20250102,172800,237481860,2550,2550,2550,2550,0
20250102,172700,237481860,2550,2550,2550,2550,0
20250102,172600,237481860,2550,2550,2550,2550,1413
20250102,172500,237481860,2550,2550,2550,2550,0
20250102,172400,237481860,2550,2550,2550,2550,0
20250102,172300,237481860,2550,2550,2550,2550,0
20250102,172200,237481860,2550,2550,2550,2550,0
20250102,172100,237481860,2550,2550,2550,2550,0
20250102,172000,237481860,2550,2550,2550,2550,0
20250102,171900,237481860,2550,2550,2550,2550,0
20250102,171800,237481860,2550,2550,2550,2550,0
20250102,171700,237481860,2550,2550,2550,2550,0
20250102,171600,237481860,2550,2550,2550,2550,0
20250102,171500,237481860,2550,2550,2550,2550,0
20250102,171400,237481860,2550,2550,2550,2550,0
20250102,171300,237481860,2550,2550,2550,2550,0
20250102,171200,237481860,2550,2550,2550,2550,0
20250102,171100,237481860,2550,2550,2550,2550,0
20250102,171000,237481860,2550,2550,2550,2550,0
20250102,170900,237481860,2550,2550,2550,2550,0
20250102,170800,237481860,2550,2550,2550,2550,0
20250102,170700,237481860,2550,2550,2550,2550,0
20250102,170600,237481860,2550,2550,2550,2550,0
20250102,170500,237481860,2550,2550,2550,2550,0
20250102,170400,237481860,2550,2550,2550,2550,0
20250102,170300,237481860,2550,2550,2550,2550,0
20250102,170200,237481860,2550,2550,2550,2550,0
20250102,170100,237481860,2550,2550,2550,2550,0
20250102,170000,237481860,2550,2550,2550,2550,0
20250102,165900,237481860,2550,2550,2550,2550,0
20250102,165800,237481860,2550,2550,2550,2550,0
20250102,165700,237481860,2550,2550,2550,2550,0
20250102,165600,237481860,2550,2550,2550,2550,1413
20250102,165500,237481860,2550,2550,2550,2550,0
20250102,165400,237481860,2550,2550,2550,2550,0
20250102,165300,237481860,2550,2550,2550,2550,0
20250102,165200,237481860,2550,2550,2550,2550,0
20250102,165100,237481860,2550,2550,2550,2550,0
20250102,165000,237481860,2550,2550,2550,2550,0
20250102,164900,237481860,2550,2550,2550,2550,0
20250102,164800,237481860,2550,2550,2550,2550,0
20250102,164700,237481860,2550,2550,2550,2550,0
20250102,164600,237481860,2550,2550,2550,2550,0
20250102,164500,237481860,2550,2550,2550,2550,0
20250102,164400,237481860,2550,2550,2550,2550,0
20250102,164300,237481860,2550,2550,2550,2550,0
20250102,164200,237481860,2550,2550,2550,2550,0
20250102,164100,237481860,2550,2550,2550,2550,0
20250102,164000,237481860,2550,2550,2550,2550,0
20250102,163900,237481860,2550,2550,2550,2550,0
20250102,163800,237481860,2550,2550,2550,2550,0
20250102,163700,237481860,2550,2550,2550,2550,0
20250102,163600,237481860,2550,2550,2550,2550,0
20250102,163500,237481860,2550,2550,2550,2550,0
20250102,163400,237481860,2550,2550,2550,2550,0
20250102,163300,237481860,2550,2550,2550,2550,0
20250102,163200,237481860,2550,2550,2550,2550,0
20250102,163100,237481860,2550,2550,2550,2550,0
20250102,163000,237481860,2550,2550,2550,2550,0
20250102,162900,237481860,2550,2550,2550,2550,0
20250102,162800,237481860,2550,2550,2550,2550,0
20250102,162700,237481860,2550,2550,2550,2550,0
20250102,162600,237481860,2550,2550,2550,2550,1413
20250102,162500,237481860,2550,2550,2550,2550,0
20250102,162400,237481860,2550,2550,2550,2550,0
20250102,162300,237481860,2550,2550,2550,2550,0
20250102,162200,237481860,2550,2550,2550,2550,0
20250102,162100,237481860,2550,2550,2550,2550,0
20250102,162000,237481860,2550,2550,2550,2550,0
20250102,161900,237481860,2550,2550,2550,2550,0
20250102,161800,237481860,2550,2550,2550,2550,0
20250102,161700,237481860,2550,2550,2550,2550,0
20250102,161600,237481860,2550,2550,2550,2550,0
20250102,161500,237481860,2550,2550,2550,2550,0
20250102,161400,237481860,2550,2550,2550,2550,0
20250102,161300,237481860,2550,2550,2550,2550,0
20250102,161200,237481860,2550,2550,2550,2550,0
20250102,161100,237481860,2550,2550,2550,2550,0
20250102,161000,237481860,2550,2550,2550,2550,0
20250102,160900,237481860,2550,2550,2550,2550,0
20250102,160800,237481860,2550,2550,2550,2550,0
20250102,160700,237481860,2550,2550,2550,2550,0
20250102,160600,237481860,2550,2550,2550,2550,0
20250102,160500,237481860,2550,2550,2550,2550,0
20250102,160400,237481860,2550,2550,2550,2550,0
20250102,160300,237481860,2550,2550,2550,2550,0
20250102,160200,237481860,2550,2550,2550,2550,0
20250102,160100,237481860,2550,2550,2550,2550,0
20250102,160000,237481860,2550,2550,2550,2550,0
20250102,155900,237481860,2550,2550,2550,2550,0
20250102,155800,237481860,2550,2550,2550,2550,0
20250102,155700,237481860,2550,2550,2550,2550,0
20250102,155600,237481860,2550,2550,2550,2550,1413
20250102,155500,237481860,2550,2550,2550,2550,0
20250102,155400,237481860,2550,2550,2550,2550,0
20250102,155300,237481860,2550,2550,2550,2550,0
20250102,155200,237481860,2550,2550,2550,2550,0
20250102,155100,237481860,2550,2550,2550,2550,0
20250102,155000,237481860,2550,2550,2550,2550,0
20250102,154900,237481860,2550,2550,2550,2550,0
20250102,154800,237481860,2550,2550,2550,2550,0
20250102,154700,237481860,2550,2550,2550,2550,0
20250102,154600,237481860,2550,2550,2550,2550,0
20250102,154500,237481860,2550,2550,2550,2550,0
20250102,154400,237481860,2550,2550,2550,2550,0
20250102,154300,237481860,2550,2550,2550,2550,0
20250102,154200,237481860,2550,2550,2550,2550,0
20250102,154100,237481860,2550,2550,2550,2550,0
20250102,154000,237481860,2550,2550,2550,2550,0
20250102,153900,237481860,2550,2550,2550,2550,0
20250102,153800,237481860,2550,2550,2550,2550,0
20250102,153700,237481860,2550,2550,2550,2550,0
20250102,153600,237481860,2550,2550,2550,2550,0
20250102,153500,237481860,2550,2550,2550,2550,0
20250102,153400,237481860,2550,2550,2550,2550,0
20250102,153300,237481860,2550,2550,2550,2550,0
20250102,153200,237481860,2550,2550,2550,2550,0
20250102,153100,237481860,2550,2550,2550,2550,0
20250102,153000,237481860,2550,2550,2550,2550,1413
20250102,152900,233878710,2550,2550,2550,2550,0
20250102,152800,233878710,2550,2550,2550,2550,0
20250102,152700,233878710,2550,2550,2550,2550,0
20250102,152600,233878710,2550,2550,2550,2550,0
20250102,152500,233878710,2550,2550,2550,2550,0
20250102,152400,233878710,2550,2550,2550,2550,0
20250102,152300,233878710,2550,2550,2550,2550,0
20250102,152200,233878710,2550,2550,2550,2550,0
20250102,152100,233878710,2550,2550,2550,2550,0
20250102,152000,233878710,2550,2550,2550,2550,0
20250102,151900,233878710,2550,2545,2550,2545,568
20250102,151800,232430390,2545,2525,2545,2525,164
20250102,151700,232013250,2550,2530,2550,2530,601
20250102,151600,230492700,2525,2535,2535,2525,500
20250102,151500,229229800,2535,2530,2535,2530,630
20250102,151400,227635250,2525,2545,2560,2525,611
20250102,151300,226087585,2545,2545,2545,2545,100
20250102,151200,225833085,2560,2555,2560,2555,60
20250102,151100,225679535,2560,2560,2560,2560,1
20250102,151000,225676975,2550,2550,2550,2550,100
20250102,150900,225421975,2540,2560,2565,2540,509
20250102,150800,224127700,2560,2550,2565,2550,2156
20250102,150700,218614255,2550,2545,2550,2545,151
20250102,150600,218229500,2545,2545,2545,2545,434
20250102,150500,217124970,2545,2535,2545,2535,166
20250102,150400,216703500,2550,2550,2550,2550,66
20250102,150300,216535200,2550,2555,2555,2550,780
20250102,150200,214543705,2555,2550,2555,2550,192
20250102,150100,214053175,2550,2545,2550,2545,104
20250102,150000,213788475,2550,2540,2550,2540,1003
20250102,145900,211233355,2540,2540,2540,2540,28
20250102,145800,211162235,2540,2540,2540,2540,100
20250102,145700,210908235,2555,2555,2555,2555,1
20250102,145600,210905680,2565,2550,2565,2545,1129
20250102,145500,208018445,2545,2550,2550,2525,528
20250102,145400,206679705,2550,2555,2555,2550,203
20250102,145300,206161710,2565,2555,2565,2555,35
20250102,145200,206072095,2565,2565,2565,2565,15
20250102,145100,206033620,2555,2555,2555,2555,1
20250102,145000,206031065,2555,2555,2555,2555,100
20250102,144900,205775565,2550,2550,2550,2550,0
20250102,144800,205775565,2550,2560,2560,2550,38
20250102,144700,205678560,2560,2565,2565,2560,955
20250102,144600,203233735,2565,2565,2565,2565,0
20250102,144500,203233735,2565,2565,2565,2565,25
20250102,144400,203169610,2570,2570,2570,2570,0
20250102,144300,203169610,2570,2570,2570,2570,0
20250102,144200,203169610,2570,2570,2570,2570,0
20250102,144100,203169610,2570,2565,2570,2565,51
20250102,144000,203038790,2570,2570,2570,2570,3
20250102,143900,203031080,2570,2575,2575,2570,9
20250102,143800,203007945,2570,2570,2570,2570,3
20250102,143700,203000235,2570,2570,2570,2570,0
20250102,143600,203000235,2570,2570,2570,2565,15
20250102,143500,202961710,2565,2565,2565,2565,0
20250102,143400,202961710,2565,2580,2580,2565,2
20250102,143300,202956565,2580,2575,2580,2575,30
20250102,143200,202879190,2565,2565,2565,2565,393
20250102,143100,201871145,2565,2565,2565,2565,0
20250102,143000,201871145,2565,2565,2565,2565,94
20250102,142900,201630035,2575,2575,2575,2575,0
20250102,142800,201630035,2575,2585,2585,2575,121
20250102,142700,201317330,2590,2560,2600,2560,6650
20250102,142600,184120860,2560,2555,2560,2555,252
20250102,142500,183475760,2560,2560,2560,2560,0
20250102,142400,183475760,2560,2560,2560,2560,0
20250102,142300,183475760,2560,2560,2560,2560,0
20250102,142200,183475760,2560,2555,2560,2555,1186
20250102,142100,180442110,2555,2555,2555,2555,0
20250102,142000,180442110,2555,2550,2555,2535,493
20250102,141900,179186455,2550,2535,2550,2535,102
20250102,141800,178927855,2550,2550,2550,2550,0
20250102,141700,178927855,2550,2550,2550,2550,3
20250102,141600,178920205,2550,2550,2550,2550,35
20250102,141500,178830955,2550,2545,2550,2545,814
20250102,141400,176756825,2545,2545,2545,2545,0
20250102,141300,176756825,2545,2545,2545,2545,9
20250102,141200,176733920,2545,2545,2545,2545,500
20250102,141100,175461420,2545,2560,2560,2545,488
20250102,141000,174217375,2560,2560,2560,2560,0
20250102,140900,174217375,2560,2545,2560,2545,390
20250102,140800,173219910,2560,2560,2560,2560,14
20250102,140700,173184070,2545,2545,2545,2545,89
20250102,140600,172957565,2545,2540,2545,2520,252
20250102,140500,172320575,2545,2550,2550,2545,72
20250102,140400,172137330,2550,2550,2550,2550,0
20250102,140300,172137330,2550,2570,2570,2550,283
20250102,140200,171412020,2575,2575,2575,2575,46
20250102,140100,171293570,2580,2540,2580,2540,4188
20250102,140000,160543835,2540,2540,2540,2540,0
20250102,135900,160543835,2540,2540,2540,2540,1
20250102,135800,160541295,2545,2545,2545,2545,0
20250102,135700,160541295,2545,2545,2545,2545,0
20250102,135600,160541295,2545,2525,2545,2525,94
20250102,135500,160303865,2515,2535,2535,2510,1528
20250102,135400,156464695,2540,2540,2540,2540,0
20250102,135300,156464695,2540,2540,2540,2540,0
20250102,135200,156464695,2540,2540,2540,2540,0
20250102,135100,156464695,2540,2540,2540,2540,0
20250102,135000,156464695,2540,2540,2540,2540,2
20250102,134900,156459615,2540,2540,2540,2540,300
20250102,134800,155697615,2540,2540,2540,2540,0
20250102,134700,155697615,2540,2540,2540,2540,0
20250102,134600,155697615,2540,2530,2540,2525,102
20250102,134500,155439760,2530,2535,2535,2530,61
20250102,134400,155285130,2530,2530,2530,2530,0
20250102,134300,155285130,2530,2530,2530,2530,1
20250102,134200,155282600,2535,2525,2535,2525,26
20250102,134100,155216780,2525,2525,2525,2525,0
20250102,134000,155216780,2525,2530,2535,2525,22
20250102,133900,155161115,2520,2520,2520,2520,7
20250102,133800,155143475,2560,2535,2560,2530,7601
20250102,133700,135723880,2535,2535,2535,2535,1352
20250102,133600,132296560,2535,2495,2535,2495,10464
20250102,133500,105906585,2500,2500,2500,2500,0
20250102,133400,105906585,2500,2500,2500,2500,0
20250102,133300,105906585,2500,2500,2500,2500,0
20250102,133200,105906585,2500,2485,2500,2485,500
20250102,133100,104656845,2485,2485,2485,2485,0
20250102,133000,104656845,2485,2485,2485,2485,0
20250102,132900,104656845,2485,2485,2485,2485,54
20250102,132800,104522655,2495,2495,2495,2495,0
20250102,132700,104522655,2495,2495,2495,2495,0
20250102,132600,104522655,2495,2495,2495,2495,0
20250102,132500,104522655,2495,2495,2495,2495,0
20250102,132400,104522655,2495,2495,2495,2495,0
20250102,132300,104522655,2495,2495,2495,2495,0
20250102,132200,104522655,2495,2495,2495,2495,0
20250102,132100,104522655,2495,2495,2495,2495,0
20250102,132000,104522655,2495,2495,2495,2495,178
20250102,131900,104078545,2500,2500,2500,2500,0
20250102,131800,104078545,2500,2500,2500,2500,0
20250102,131700,104078545,2500,2500,2500,2500,0
20250102,131600,104078545,2500,2500,2500,2500,349
20250102,131500,103206045,2500,2500,2500,2500,0
20250102,131400,103206045,2500,2500,2500,2500,0
20250102,131300,103206045,2500,2500,2500,2500,1
20250102,131200,103203545,2495,2490,2495,2490,822
20250102,131100,101153015,2490,2490,2490,2490,0
20250102,131000,101153015,2490,2490,2490,2490,0
20250102,130900,101153015,2490,2490,2490,2490,1
20250102,130800,101150525,2485,2485,2485,2485,0
20250102,130700,101150525,2485,2485,2485,2485,0
20250102,130600,101150525,2485,2485,2485,2485,67
20250102,130500,100984030,2485,2485,2485,2485,0
20250102,130400,100984030,2485,2485,2485,2485,0
20250102,130300,100984030,2485,2485,2485,2485,0
20250102,130200,100984030,2485,2485,2485,2485,0
20250102,130100,100984030,2485,2485,2485,2485,0
20250102,130000,100984030,2485,2485,2485,2485,0
20250102,125900,100984030,2485,2485,2485,2485,0
20250102,125800,100984030,2485,2485,2485,2485,1
20250102,125700,100981545,2485,2485,2485,2485,0
20250102,125600,100981545,2485,2485,2485,2485,1
20250102,125500,100979060,2470,2470,2470,2470,0
20250102,125400,100979060,2470,2470,2470,2470,0
20250102,125300,100979060,2470,2470,2470,2470,0
20250102,125200,100979060,2470,2470,2470,2470,1
20250102,125100,100976590,2485,2485,2485,2485,0
20250102,125000,100976590,2485,2485,2485,2485,0
20250102,124900,100976590,2485,2485,2485,2485,0
20250102,124800,100976590,2485,2485,2485,2485,0
20250102,124700,100976590,2485,2485,2485,2485,0
20250102,124600,100976590,2485,2485,2485,2485,0
20250102,124500,100976590,2485,2485,2485,2485,1
20250102,124400,100974105,2460,2465,2465,2460,200
20250102,124300,100481855,2450,2450,2450,2450,0
20250102,124200,100481855,2450,2490,2490,2450,1620
20250102,124100,96488515,2490,2490,2490,2490,2
20250102,124000,96483535,2475,2475,2475,2475,0
20250102,123900,96483535,2475,2475,2475,2475,0
20250102,123800,96483535,2475,2475,2475,2475,0
20250102,123700,96483535,2475,2475,2475,2475,0
20250102,123600,96483535,2475,2475,2475,2475,0
20250102,123500,96483535,2475,2475,2475,2475,5
20250102,123400,96471160,2495,2495,2495,2495,0
20250102,123300,96471160,2495,2495,2495,2495,2
20250102,123200,96466170,2475,2475,2475,2475,0
20250102,123100,96466170,2475,2475,2475,2475,0
20250102,123000,96466170,2475,2475,2475,2475,0
20250102,122900,96466170,2475,2475,2475,2475,0
20250102,122800,96466170,2475,2475,2475,2475,0
20250102,122700,96466170,2475,2475,2475,2475,0
20250102,122600,96466170,2475,2475,2475,2475,10
20250102,122500,96441420,2495,2495,2495,2495,0
20250102,122400,96441420,2495,2495,2495,2495,0
20250102,122300,96441420,2495,2495,2495,2495,0
20250102,122200,96441420,2495,2495,2495,2495,0
20250102,122100,96441420,2495,2495,2495,2495,0
20250102,122000,96441420,2495,2495,2495,2495,0
20250102,121900,96441420,2495,2495,2495,2495,0
20250102,121800,96441420,2495,2495,2495,2495,1
20250102,121700,96438925,2495,2495,2495,2495,1
20250102,121600,96436430,2490,2490,2490,2490,0
20250102,121500,96436430,2490,2490,2490,2490,0
20250102,121400,96436430,2490,2490,2490,2490,191
20250102,121300,95960840,2490,2490,2490,2490,0
20250102,121200,95960840,2490,2490,2490,2490,309
20250102,121100,95191430,2495,2495,2495,2495,0
20250102,121000,95191430,2495,2495,2495,2495,0
20250102,120900,95191430,2495,2485,2495,2485,1000
20250102,120800,92700400,2490,2490,2490,2490,0
20250102,120700,92700400,2490,2490,2490,2490,0
20250102,120600,92700400,2490,2490,2490,2490,0
20250102,120500,92700400,2490,2490,2490,2490,0
20250102,120400,92700400,2490,2490,2490,2490,0
20250102,120300,92700400,2490,2490,2490,2490,1
20250102,120200,92697910,2490,2490,2490,2490,0
20250102,120100,92697910,2490,2490,2490,2490,0
20250102,120000,92697910,2490,2490,2490,2490,0
20250102,115900,92697910,2490,2490,2490,2490,0
20250102,115800,92697910,2490,2490,2490,2490,1
20250102,115700,92695420,2485,2485,2485,2485,1
20250102,115600,92692935,2495,2495,2495,2495,0
20250102,115500,92692935,2495,2495,2495,2495,0
20250102,115400,92692935,2495,2495,2495,2495,0
20250102,115300,92692935,2495,2495,2495,2495,0
20250102,115200,92692935,2495,2495,2495,2495,0
20250102,115100,92692935,2495,2495,2495,2495,0
20250102,115000,92692935,2495,2495,2495,2495,0
20250102,114900,92692935,2495,2495,2495,2495,2
20250102,114800,92687945,2490,2490,2490,2490,1
20250102,114700,92685455,2495,2495,2495,2495,0
20250102,114600,92685455,2495,2495,2495,2495,0
20250102,114500,92685455,2495,2495,2495,2495,0
20250102,114400,92685455,2495,2490,2495,2490,848
20250102,114300,90569720,2490,2490,2490,2490,0
20250102,114200,90569720,2490,2490,2490,2490,0
20250102,114100,90569720,2490,2495,2495,2490,61
20250102,114000,90417815,2495,2495,2495,2495,280
20250102,113900,89719215,2490,2490,2490,2490,0
20250102,113800,89719215,2490,2490,2490,2490,0
20250102,113700,89719215,2490,2490,2490,2490,0
20250102,113600,89719215,2490,2490,2490,2490,0
20250102,113500,89719215,2490,2490,2490,2490,40
20250102,113400,89619615,2490,2490,2490,2490,98
20250102,113300,89375595,2495,2495,2495,2495,162
20250102,113200,88971405,2495,2495,2495,2495,0
20250102,113100,88971405,2495,2495,2495,2495,4
20250102,113000,88961425,2490,2490,2490,2490,108
20250102,112900,88692505,2490,2490,2490,2490,4
20250102,112800,88682545,2490,2490,2490,2490,0
20250102,112700,88682545,2490,2490,2490,2490,0
20250102,112600,88682545,2490,2490,2490,2490,0
20250102,112500,88682545,2490,2490,2490,2490,10
20250102,112400,88657645,2495,2495,2495,2495,1
20250102,112300,88655150,2490,2490,2490,2490,0
20250102,112200,88655150,2490,2490,2490,2490,0
20250102,112100,88655150,2490,2490,2490,2490,0
20250102,112000,88655150,2490,2490,2490,2490,0
20250102,111900,88655150,2490,2510,2515,2490,195
20250102,111800,88168690,2515,2515,2515,2515,0
20250102,111700,88168690,2515,2515,2515,2515,0
20250102,111600,88168690,2515,2515,2515,2515,175
20250102,111500,87728565,2515,2515,2515,2515,1
20250102,111400,87726050,2515,2515,2515,2515,0
20250102,111300,87726050,2515,2515,2515,2515,0
20250102,111200,87726050,2515,2515,2515,2515,0
20250102,111100,87726050,2515,2515,2515,2515,0
20250102,111000,87726050,2515,2515,2515,2515,0
20250102,110900,87726050,2515,2515,2515,2515,0
20250102,110800,87726050,2515,2515,2515,2515,596
20250102,110700,86227110,2515,2515,2515,2515,1
20250102,110600,86224595,2490,2500,2500,2490,934
20250102,110500,83898135,2520,2520,2520,2520,0
20250102,110400,83898135,2520,2520,2520,2520,0
20250102,110300,83898135,2520,2520,2520,2520,0
20250102,110200,83898135,2520,2520,2520,2520,0
20250102,110100,83898135,2520,2515,2520,2515,2
20250102,110000,83893100,2500,2510,2510,2500,64
20250102,105900,83733085,2515,2515,2515,2515,1
20250102,105800,83730570,2525,2525,2525,2525,0
20250102,105700,83730570,2525,2525,2525,2525,0
20250102,105600,83730570,2525,2525,2525,2525,151
20250102,105500,83349295,2530,2530,2530,2530,2
20250102,105400,83344235,2525,2525,2525,2525,53
20250102,105300,83210410,2525,2530,2530,2525,8
20250102,105200,83190195,2530,2530,2530,2530,0
20250102,105100,83190195,2530,2525,2530,2525,2
20250102,105000,83185140,2535,2495,2535,2495,3966
20250102,104900,73205580,2490,2490,2490,2485,483
20250102,104800,72002915,2485,2480,2485,2480,1114
20250102,104700,69234685,2485,2475,2485,2475,202
20250102,104600,68734725,2455,2455,2455,2455,0
20250102,104500,68734725,2455,2495,2495,2455,4690
20250102,104400,57175260,2530,2530,2530,2530,0
20250102,104300,57175260,2530,2530,2530,2530,0
20250102,104200,57175260,2530,2530,2530,2530,120
20250102,104100,56871660,2530,2530,2530,2530,1679
20250102,104000,52623790,2530,2510,2535,2510,3001
20250102,103900,45035910,2515,2515,2515,2515,0
20250102,103800,45035910,2515,2500,2515,2500,32
20250102,103700,44955460,2515,2510,2515,2510,400
20250102,103600,43949465,2515,2500,2515,2500,7644
20250102,103500,24813310,2500,2500,2500,2500,2
20250102,103400,24808310,2505,2490,2520,2490,3088
20250102,103300,17055995,2490,2490,2490,2490,0
20250102,103200,17055995,2490,2485,2490,2485,3
20250102,103100,17048535,2450,2450,2450,2450,0
20250102,103000,17048535,2450,2485,2485,2450,2
20250102,102900,17043600,2495,2490,2495,2490,52
20250102,102800,16913865,2495,2495,2495,2495,163
20250102,102700,16507180,2500,2465,2500,2465,5372
20250102,102600,3139800,2465,2455,2465,2455,256
20250102,102500,2509850,2455,2440,2455,2440,5
20250102,102400,2497610,2435,2435,2435,2435,18
20250102,102300,2453780,2430,2430,2430,2430,235
20250102,102200,1882730,2430,2430,2430,2430,0
20250102,102100,1882730,2430,2430,2430,2430,0
20250102,102000,1882730,2430,2430,2430,2430,0
20250102,101900,1882730,2430,2430,2430,2430,1
20250102,101800,1880300,2425,2425,2425,2425,200
20250102,101700,1395300,2430,2430,2430,2430,0
20250102,101600,1395300,2430,2430,2430,2430,0
20250102,101500,1395300,2430,2430,2430,2430,0
20250102,101400,1395300,2430,2430,2430,2430,0
20250102,101300,1395300,2430,2430,2430,2430,0
20250102,101200,1395300,2430,2430,2430,2430,0
20250102,101100,1395300,2430,2430,2430,2430,0
20250102,101000,1395300,2430,2395,2430,2395,2
20250102,100900,1390475,2400,2400,2400,2400,0
20250102,100800,1390475,2400,2400,2400,2400,4
20250102,100700,1380875,2460,2435,2465,2380,122
20250102,100600,1088975,2440,2430,2440,2430,101
20250102,100500,843165,2435,2435,2435,2435,0
20250102,100400,843165,2435,2435,2435,2435,0
20250102,100300,843165,2435,2435,2435,2435,0
20250102,100200,843165,2435,2435,2435,2435,0
20250102,100100,843165,2435,2395,2435,2395,323
20250102,100000,62270,2395,2395,2395,2395,26