KissMeData/084180/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195300,212649920,5840,5840,5840,5840,340
20250102,195200,212649920,5840,5840,5840,5840,0
20250102,195100,212649920,5840,5840,5840,5840,0
20250102,195000,212649920,5840,5840,5840,5840,0
20250102,194900,212649920,5840,5840,5840,5840,0
20250102,194800,212649920,5840,5840,5840,5840,0
20250102,194700,212649920,5840,5840,5840,5840,0
20250102,194600,212649920,5840,5840,5840,5840,0
20250102,194500,212649920,5840,5840,5840,5840,0
20250102,194400,212649920,5840,5840,5840,5840,0
20250102,194300,212649920,5840,5840,5840,5840,0
20250102,194200,212649920,5840,5840,5840,5840,0
20250102,194100,212649920,5840,5840,5840,5840,0
20250102,194000,212649920,5840,5840,5840,5840,0
20250102,193900,212649920,5840,5840,5840,5840,0
20250102,193800,212649920,5840,5840,5840,5840,0
20250102,193700,212649920,5840,5840,5840,5840,0
20250102,193600,212649920,5840,5840,5840,5840,0
20250102,193500,212649920,5840,5840,5840,5840,0
20250102,193400,212649920,5840,5840,5840,5840,0
20250102,193300,212649920,5840,5840,5840,5840,0
20250102,193200,212649920,5840,5840,5840,5840,0
20250102,193100,212649920,5840,5840,5840,5840,0
20250102,193000,212649920,5840,5840,5840,5840,0
20250102,192900,212649920,5840,5840,5840,5840,0
20250102,192800,212649920,5840,5840,5840,5840,0
20250102,192700,212649920,5840,5840,5840,5840,0
20250102,192600,212649920,5840,5840,5840,5840,0
20250102,192500,212649920,5840,5840,5840,5840,0
20250102,192400,212649920,5840,5840,5840,5840,0
20250102,192300,212649920,5840,5840,5840,5840,340
20250102,192200,212649920,5840,5840,5840,5840,0
20250102,192100,212649920,5840,5840,5840,5840,0
20250102,192000,212649920,5840,5840,5840,5840,0
20250102,191900,212649920,5840,5840,5840,5840,0
20250102,191800,212649920,5840,5840,5840,5840,0
20250102,191700,212649920,5840,5840,5840,5840,0
20250102,191600,212649920,5840,5840,5840,5840,0
20250102,191500,212649920,5840,5840,5840,5840,0
20250102,191400,212649920,5840,5840,5840,5840,0
20250102,191300,212649920,5840,5840,5840,5840,0
20250102,191200,212649920,5840,5840,5840,5840,0
20250102,191100,212649920,5840,5840,5840,5840,0
20250102,191000,212649920,5840,5840,5840,5840,0
20250102,190900,212649920,5840,5840,5840,5840,0
20250102,190800,212649920,5840,5840,5840,5840,0
20250102,190700,212649920,5840,5840,5840,5840,0
20250102,190600,212649920,5840,5840,5840,5840,0
20250102,190500,212649920,5840,5840,5840,5840,0
20250102,190400,212649920,5840,5840,5840,5840,0
20250102,190300,212649920,5840,5840,5840,5840,0
20250102,190200,212649920,5840,5840,5840,5840,0
20250102,190100,212649920,5840,5840,5840,5840,0
20250102,190000,212649920,5840,5840,5840,5840,0
20250102,185900,212649920,5840,5840,5840,5840,0
20250102,185800,212649920,5840,5840,5840,5840,0
20250102,185700,212649920,5840,5840,5840,5840,0
20250102,185600,212649920,5840,5840,5840,5840,0
20250102,185500,212649920,5840,5840,5840,5840,0
20250102,185400,212649920,5840,5840,5840,5840,0
20250102,185300,212649920,5840,5840,5840,5840,340
20250102,185200,212649920,5840,5840,5840,5840,0
20250102,185100,212649920,5840,5840,5840,5840,0
20250102,185000,212649920,5840,5840,5840,5840,0
20250102,184900,212649920,5840,5840,5840,5840,0
20250102,184800,212649920,5840,5840,5840,5840,0
20250102,184700,212649920,5840,5840,5840,5840,0
20250102,184600,212649920,5840,5840,5840,5840,0
20250102,184500,212649920,5840,5840,5840,5840,0
20250102,184400,212649920,5840,5840,5840,5840,0
20250102,184300,212649920,5840,5840,5840,5840,0
20250102,184200,212649920,5840,5840,5840,5840,0
20250102,184100,212649920,5840,5840,5840,5840,0
20250102,184000,212649920,5840,5840,5840,5840,0
20250102,183900,212649920,5840,5840,5840,5840,0
20250102,183800,212649920,5840,5840,5840,5840,0
20250102,183700,212649920,5840,5840,5840,5840,0
20250102,183600,212649920,5840,5840,5840,5840,0
20250102,183500,212649920,5840,5840,5840,5840,0
20250102,183400,212649920,5840,5840,5840,5840,0
20250102,183300,212649920,5840,5840,5840,5840,0
20250102,183200,212649920,5840,5840,5840,5840,0
20250102,183100,212649920,5840,5840,5840,5840,0
20250102,183000,212649920,5840,5840,5840,5840,0
20250102,182900,212649920,5840,5840,5840,5840,0
20250102,182800,212649920,5840,5840,5840,5840,0
20250102,182700,212649920,5840,5840,5840,5840,0
20250102,182600,212649920,5840,5840,5840,5840,0
20250102,182500,212649920,5840,5840,5840,5840,0
20250102,182400,212649920,5840,5840,5840,5840,0
20250102,182300,212649920,5840,5840,5840,5840,340
20250102,182200,212649920,5840,5840,5840,5840,0
20250102,182100,212649920,5840,5840,5840,5840,0
20250102,182000,212649920,5840,5840,5840,5840,0
20250102,181900,212649920,5840,5840,5840,5840,0
20250102,181800,212649920,5840,5840,5840,5840,0
20250102,181700,212649920,5840,5840,5840,5840,0
20250102,181600,212649920,5840,5840,5840,5840,0
20250102,181500,212649920,5840,5840,5840,5840,0
20250102,181400,212649920,5840,5840,5840,5840,0
20250102,181300,212649920,5840,5840,5840,5840,0
20250102,181200,212649920,5840,5840,5840,5840,0
20250102,181100,212649920,5840,5840,5840,5840,0
20250102,181000,212649920,5840,5840,5840,5840,0
20250102,180900,212649920,5840,5840,5840,5840,0
20250102,180800,212649920,5840,5840,5840,5840,0
20250102,180700,212649920,5840,5840,5840,5840,0
20250102,180600,212649920,5840,5840,5840,5840,0
20250102,180500,212649920,5840,5840,5840,5840,0
20250102,180400,212649920,5840,5840,5840,5840,0
20250102,180300,212649920,5840,5840,5840,5840,0
20250102,180200,212649920,5840,5840,5840,5840,0
20250102,180100,212649920,5840,5840,5840,5840,0
20250102,180000,212649920,5840,5840,5840,5840,0
20250102,175900,212649920,5840,5840,5840,5840,0
20250102,175800,212649920,5840,5840,5840,5840,0
20250102,175700,212649920,5840,5840,5840,5840,0
20250102,175600,212649920,5840,5840,5840,5840,0
20250102,175500,212649920,5840,5840,5840,5840,0
20250102,175400,212649920,5840,5840,5840,5840,0
20250102,175300,212649920,5840,5840,5840,5840,340
20250102,175200,212649920,5840,5840,5840,5840,0
20250102,175100,212649920,5840,5840,5840,5840,0
20250102,175000,212649920,5840,5840,5840,5840,0
20250102,174900,212649920,5840,5840,5840,5840,0
20250102,174800,212649920,5840,5840,5840,5840,0
20250102,174700,212649920,5840,5840,5840,5840,0
20250102,174600,212649920,5840,5840,5840,5840,0
20250102,174500,212649920,5840,5840,5840,5840,0
20250102,174400,212649920,5840,5840,5840,5840,0
20250102,174300,212649920,5840,5840,5840,5840,0
20250102,174200,212649920,5840,5840,5840,5840,0
20250102,174100,212649920,5840,5840,5840,5840,0
20250102,174000,212649920,5840,5840,5840,5840,0
20250102,173900,212649920,5840,5840,5840,5840,0
20250102,173800,212649920,5840,5840,5840,5840,0
20250102,173700,212649920,5840,5840,5840,5840,0
20250102,173600,212649920,5840,5840,5840,5840,0
20250102,173500,212649920,5840,5840,5840,5840,0
20250102,173400,212649920,5840,5840,5840,5840,0
20250102,173300,212649920,5840,5840,5840,5840,0
20250102,173200,212649920,5840,5840,5840,5840,0
20250102,173100,212649920,5840,5840,5840,5840,0
20250102,173000,212649920,5840,5840,5840,5840,0
20250102,172900,212649920,5840,5840,5840,5840,0
20250102,172800,212649920,5840,5840,5840,5840,0
20250102,172700,212649920,5840,5840,5840,5840,0
20250102,172600,212649920,5840,5840,5840,5840,0
20250102,172500,212649920,5840,5840,5840,5840,0
20250102,172400,212649920,5840,5840,5840,5840,0
20250102,172300,212649920,5840,5840,5840,5840,340
20250102,172200,212649920,5840,5840,5840,5840,0
20250102,172100,212649920,5840,5840,5840,5840,0
20250102,172000,212649920,5840,5840,5840,5840,0
20250102,171900,212649920,5840,5840,5840,5840,0
20250102,171800,212649920,5840,5840,5840,5840,0
20250102,171700,212649920,5840,5840,5840,5840,0
20250102,171600,212649920,5840,5840,5840,5840,0
20250102,171500,212649920,5840,5840,5840,5840,0
20250102,171400,212649920,5840,5840,5840,5840,0
20250102,171300,212649920,5840,5840,5840,5840,0
20250102,171200,212649920,5840,5840,5840,5840,0
20250102,171100,212649920,5840,5840,5840,5840,0
20250102,171000,212649920,5840,5840,5840,5840,0
20250102,170900,212649920,5840,5840,5840,5840,0
20250102,170800,212649920,5840,5840,5840,5840,0
20250102,170700,212649920,5840,5840,5840,5840,0
20250102,170600,212649920,5840,5840,5840,5840,0
20250102,170500,212649920,5840,5840,5840,5840,0
20250102,170400,212649920,5840,5840,5840,5840,0
20250102,170300,212649920,5840,5840,5840,5840,0
20250102,170200,212649920,5840,5840,5840,5840,0
20250102,170100,212649920,5840,5840,5840,5840,0
20250102,170000,212649920,5840,5840,5840,5840,0
20250102,165900,212649920,5840,5840,5840,5840,0
20250102,165800,212649920,5840,5840,5840,5840,0
20250102,165700,212649920,5840,5840,5840,5840,0
20250102,165600,212649920,5840,5840,5840,5840,0
20250102,165500,212649920,5840,5840,5840,5840,0
20250102,165400,212649920,5840,5840,5840,5840,0
20250102,165300,212649920,5840,5840,5840,5840,340
20250102,165200,212649920,5840,5840,5840,5840,0
20250102,165100,212649920,5840,5840,5840,5840,0
20250102,165000,212649920,5840,5840,5840,5840,0
20250102,164900,212649920,5840,5840,5840,5840,0
20250102,164800,212649920,5840,5840,5840,5840,0
20250102,164700,212649920,5840,5840,5840,5840,0
20250102,164600,212649920,5840,5840,5840,5840,0
20250102,164500,212649920,5840,5840,5840,5840,0
20250102,164400,212649920,5840,5840,5840,5840,0
20250102,164300,212649920,5840,5840,5840,5840,0
20250102,164200,212649920,5840,5840,5840,5840,0
20250102,164100,212649920,5840,5840,5840,5840,0
20250102,164000,212649920,5840,5840,5840,5840,0
20250102,163900,212649920,5840,5840,5840,5840,0
20250102,163800,212649920,5840,5840,5840,5840,0
20250102,163700,212649920,5840,5840,5840,5840,0
20250102,163600,212649920,5840,5840,5840,5840,0
20250102,163500,212649920,5840,5840,5840,5840,0
20250102,163400,212649920,5840,5840,5840,5840,0
20250102,163300,212649920,5840,5840,5840,5840,0
20250102,163200,212649920,5840,5840,5840,5840,0
20250102,163100,212649920,5840,5840,5840,5840,0
20250102,163000,212649920,5840,5840,5840,5840,0
20250102,162900,212649920,5840,5840,5840,5840,0
20250102,162800,212649920,5840,5840,5840,5840,0
20250102,162700,212649920,5840,5840,5840,5840,0
20250102,162600,212649920,5840,5840,5840,5840,0
20250102,162500,212649920,5840,5840,5840,5840,0
20250102,162400,212649920,5840,5840,5840,5840,0
20250102,162300,212649920,5840,5840,5840,5840,340
20250102,162200,212649920,5840,5840,5840,5840,0
20250102,162100,212649920,5840,5840,5840,5840,0
20250102,162000,212649920,5840,5840,5840,5840,0
20250102,161900,212649920,5840,5840,5840,5840,0
20250102,161800,212649920,5840,5840,5840,5840,0
20250102,161700,212649920,5840,5840,5840,5840,0
20250102,161600,212649920,5840,5840,5840,5840,0
20250102,161500,212649920,5840,5840,5840,5840,0
20250102,161400,212649920,5840,5840,5840,5840,0
20250102,161300,212649920,5840,5840,5840,5840,0
20250102,161200,212649920,5840,5840,5840,5840,0
20250102,161100,212649920,5840,5840,5840,5840,0
20250102,161000,212649920,5840,5840,5840,5840,0
20250102,160900,212649920,5840,5840,5840,5840,0
20250102,160800,212649920,5840,5840,5840,5840,0
20250102,160700,212649920,5840,5840,5840,5840,0
20250102,160600,212649920,5840,5840,5840,5840,0
20250102,160500,212649920,5840,5840,5840,5840,0
20250102,160400,212649920,5840,5840,5840,5840,0
20250102,160300,212649920,5840,5840,5840,5840,0
20250102,160200,212649920,5840,5840,5840,5840,0
20250102,160100,212649920,5840,5840,5840,5840,0
20250102,160000,212649920,5840,5840,5840,5840,0
20250102,155900,212649920,5840,5840,5840,5840,0
20250102,155800,212649920,5840,5840,5840,5840,0
20250102,155700,212649920,5840,5840,5840,5840,0
20250102,155600,212649920,5840,5840,5840,5840,0
20250102,155500,212649920,5840,5840,5840,5840,0
20250102,155400,212649920,5840,5840,5840,5840,0
20250102,155300,212649920,5840,5840,5840,5840,340
20250102,155200,212649920,5840,5840,5840,5840,0
20250102,155100,212649920,5840,5840,5840,5840,0
20250102,155000,212649920,5840,5840,5840,5840,0
20250102,154900,212649920,5840,5840,5840,5840,0
20250102,154800,212649920,5840,5840,5840,5840,0
20250102,154700,212649920,5840,5840,5840,5840,0
20250102,154600,212649920,5840,5840,5840,5840,0
20250102,154500,212649920,5840,5840,5840,5840,0
20250102,154400,212649920,5840,5840,5840,5840,0
20250102,154300,212649920,5840,5840,5840,5840,0
20250102,154200,212649920,5840,5840,5840,5840,0
20250102,154100,212649920,5840,5840,5840,5840,0
20250102,154000,212649920,5840,5840,5840,5840,0
20250102,153900,212649920,5840,5840,5840,5840,0
20250102,153800,212649920,5840,5840,5840,5840,0
20250102,153700,212649920,5840,5840,5840,5840,0
20250102,153600,212649920,5840,5840,5840,5840,0
20250102,153500,212649920,5840,5840,5840,5840,0
20250102,153400,212649920,5840,5840,5840,5840,0
20250102,153300,212649920,5840,5840,5840,5840,0
20250102,153200,212649920,5840,5840,5840,5840,0
20250102,153100,212649920,5840,5840,5840,5840,0
20250102,153000,212649920,5840,5840,5840,5840,340
20250102,152900,210664320,5810,5810,5810,5810,0
20250102,152800,210664320,5810,5810,5810,5810,0
20250102,152700,210664320,5810,5810,5810,5810,0
20250102,152600,210664320,5810,5810,5810,5810,0
20250102,152500,210664320,5810,5810,5810,5810,0
20250102,152400,210664320,5810,5810,5810,5810,0
20250102,152300,210664320,5810,5810,5810,5810,0
20250102,152200,210664320,5810,5810,5810,5810,0
20250102,152100,210664320,5810,5810,5810,5810,0
20250102,152000,210664320,5810,5810,5810,5810,0
20250102,151900,210664320,5810,5830,5830,5810,48
20250102,151800,210385130,5830,5830,5830,5830,0
20250102,151700,210385130,5830,5820,5830,5820,202
20250102,151600,209209470,5810,5810,5810,5810,101
20250102,151500,208622660,5840,5840,5840,5840,0
20250102,151400,208622660,5840,5840,5840,5840,0
20250102,151300,208622660,5840,5840,5840,5840,0
20250102,151200,208622660,5840,5840,5840,5840,0
20250102,151100,208622660,5840,5840,5840,5840,0
20250102,151000,208622660,5840,5840,5840,5840,0
20250102,150900,208622660,5840,5840,5840,5840,0
20250102,150800,208622660,5840,5840,5840,5840,0
20250102,150700,208622660,5840,5840,5840,5840,0
20250102,150600,208622660,5840,5830,5840,5830,85
20250102,150500,208126380,5820,5820,5820,5820,81
20250102,150400,207654960,5830,5830,5830,5830,0
20250102,150300,207654960,5830,5830,5830,5830,0
20250102,150200,207654960,5830,5830,5830,5830,103
20250102,150100,207054470,5830,5830,5830,5830,0
20250102,150000,207054470,5830,5820,5830,5820,149
20250102,145900,206186760,5820,5830,5830,5820,21
20250102,145800,206064530,5820,5810,5820,5810,21
20250102,145700,205942510,5820,5820,5820,5820,36
20250102,145600,205732990,5830,5830,5830,5830,0
20250102,145500,205732990,5830,5830,5830,5830,0
20250102,145400,205732990,5830,5830,5830,5830,0
20250102,145300,205732990,5830,5830,5830,5830,0
20250102,145200,205732990,5830,5830,5830,5830,0
20250102,145100,205732990,5830,5830,5830,5830,0
20250102,145000,205732990,5830,5830,5830,5830,0
20250102,144900,205732990,5830,5830,5830,5830,2
20250102,144800,205721330,5830,5830,5830,5830,0
20250102,144700,205721330,5830,5820,5830,5820,2
20250102,144600,205709680,5830,5830,5830,5830,0
20250102,144500,205709680,5830,5830,5830,5830,0
20250102,144400,205709680,5830,5830,5830,5830,0
20250102,144300,205709680,5830,5830,5830,5830,0
20250102,144200,205709680,5830,5830,5830,5830,1
20250102,144100,205703850,5840,5840,5840,5840,1
20250102,144000,205698010,5830,5830,5830,5820,460
20250102,143900,203020550,5830,5830,5830,5830,0
20250102,143800,203020550,5830,5830,5830,5830,100
20250102,143700,202437550,5830,5830,5830,5830,0
20250102,143600,202437550,5830,5830,5830,5830,10
20250102,143500,202379250,5830,5830,5830,5830,44
20250102,143400,202122730,5830,5830,5830,5830,0
20250102,143300,202122730,5830,5830,5830,5830,0
20250102,143200,202122730,5830,5830,5830,5830,0
20250102,143100,202122730,5830,5830,5830,5830,0
20250102,143000,202122730,5830,5830,5830,5830,0
20250102,142900,202122730,5830,5830,5830,5830,0
20250102,142800,202122730,5830,5830,5830,5830,0
20250102,142700,202122730,5830,5830,5830,5830,0
20250102,142600,202122730,5830,5830,5830,5830,0
20250102,142500,202122730,5830,5830,5830,5830,3
20250102,142400,202105240,5840,5840,5840,5840,1
20250102,142300,202099400,5840,5840,5840,5840,0
20250102,142200,202099400,5840,5840,5840,5840,0
20250102,142100,202099400,5840,5840,5840,5840,0
20250102,142000,202099400,5840,5840,5840,5840,0
20250102,141900,202099400,5840,5840,5840,5840,0
20250102,141800,202099400,5840,5840,5840,5840,0
20250102,141700,202099400,5840,5840,5840,5840,0
20250102,141600,202099400,5840,5840,5840,5840,1
20250102,141500,202093560,5830,5830,5830,5830,32
20250102,141400,201907000,5820,5820,5820,5820,0
20250102,141300,201907000,5820,5830,5830,5820,1559
20250102,141200,192832590,5850,5850,5850,5850,0
20250102,141100,192832590,5850,5830,5850,5830,296
20250102,141000,191106890,5860,5840,5860,5840,3
20250102,140900,191089340,5880,5880,5880,5880,0
20250102,140800,191089340,5880,5880,5880,5880,0
20250102,140700,191089340,5880,5880,5880,5880,0
20250102,140600,191089340,5880,5880,5880,5880,83
20250102,140500,190601300,5890,5850,5890,5850,853
20250102,140400,185586160,5850,5830,5850,5830,100
20250102,140300,185002400,5830,5830,5830,5830,0
20250102,140200,185002400,5830,5830,5830,5830,1
20250102,140100,184996570,5810,5810,5810,5810,126
20250102,140000,184264510,5800,5810,5810,5800,41
20250102,135900,184026690,5800,5790,5800,5790,276
20250102,135800,182428280,5780,5780,5780,5780,0
20250102,135700,182428280,5780,5780,5780,5780,29
20250102,135600,182260660,5780,5780,5780,5780,57
20250102,135500,181931200,5770,5770,5770,5770,0
20250102,135400,181931200,5770,5770,5770,5770,0
20250102,135300,181931200,5770,5770,5770,5770,0
20250102,135200,181931200,5770,5770,5770,5770,0
20250102,135100,181931200,5770,5770,5770,5770,0
20250102,135000,181931200,5770,5770,5770,5770,0
20250102,134900,181931200,5770,5770,5770,5770,0
20250102,134800,181931200,5770,5770,5770,5770,1
20250102,134700,181925430,5780,5780,5780,5780,0
20250102,134600,181925430,5780,5780,5780,5780,0
20250102,134500,181925430,5780,5780,5780,5780,201
20250102,134400,180763650,5780,5780,5780,5780,30
20250102,134300,180590250,5790,5790,5790,5790,0
20250102,134200,180590250,5790,5790,5790,5790,0
20250102,134100,180590250,5790,5790,5790,5790,0
20250102,134000,180590250,5790,5790,5790,5790,0
20250102,133900,180590250,5790,5790,5790,5790,0
20250102,133800,180590250,5790,5790,5790,5790,0
20250102,133700,180590250,5790,5790,5790,5790,10
20250102,133600,180532350,5790,5790,5790,5790,0
20250102,133500,180532350,5790,5780,5790,5780,6
20250102,133400,180497660,5780,5780,5780,5780,0
20250102,133300,180497660,5780,5780,5780,5780,0
20250102,133200,180497660,5780,5780,5780,5780,1
20250102,133100,180491880,5770,5770,5770,5770,0
20250102,133000,180491880,5770,5770,5770,5770,306
20250102,132900,178726260,5780,5780,5780,5780,0
20250102,132800,178726260,5780,5780,5780,5780,73
20250102,132700,178304320,5790,5790,5790,5790,1
20250102,132600,178298530,5780,5780,5780,5780,416
20250102,132500,175894050,5780,5780,5780,5780,0
20250102,132400,175894050,5780,5780,5780,5780,150
20250102,132300,175027050,5780,5780,5780,5780,0
20250102,132200,175027050,5780,5780,5780,5780,0
20250102,132100,175027050,5780,5780,5780,5780,0
20250102,132000,175027050,5780,5780,5780,5780,1
20250102,131900,175021270,5780,5780,5780,5780,25
20250102,131800,174876770,5780,5780,5780,5780,101
20250102,131700,174292990,5780,5780,5780,5780,10
20250102,131600,174235190,5780,5780,5780,5780,0
20250102,131500,174235190,5780,5780,5780,5780,0
20250102,131400,174235190,5780,5790,5790,5780,201
20250102,131300,173071410,5780,5780,5780,5780,10
20250102,131200,173013610,5780,5780,5780,5780,10
20250102,131100,172955810,5780,5780,5780,5780,0
20250102,131000,172955810,5780,5780,5780,5780,5
20250102,130900,172926910,5780,5780,5780,5780,10
20250102,130800,172869110,5780,5780,5780,5780,0
20250102,130700,172869110,5780,5780,5780,5780,5
20250102,130600,172840210,5780,5780,5780,5780,15
20250102,130500,172753510,5780,5790,5790,5780,18
20250102,130400,172649460,5800,5800,5800,5780,7
20250102,130300,172608960,5800,5780,5800,5780,54
20250102,130200,172296780,5790,5790,5790,5790,1
20250102,130100,172290990,5780,5780,5780,5780,15
20250102,130000,172204290,5780,5780,5780,5780,10
20250102,125900,172146490,5780,5780,5780,5780,25
20250102,125800,172001990,5810,5810,5810,5810,0
20250102,125700,172001990,5810,5810,5810,5810,0
20250102,125600,172001990,5810,5810,5810,5810,0
20250102,125500,172001990,5810,5810,5810,5810,0
20250102,125400,172001990,5810,5790,5810,5790,43
20250102,125300,171752860,5770,5770,5770,5770,0
20250102,125200,171752860,5770,5770,5770,5770,0
20250102,125100,171752860,5770,5770,5770,5770,0
20250102,125000,171752860,5770,5770,5770,5770,0
20250102,124900,171752860,5770,5770,5770,5770,0
20250102,124800,171752860,5770,5770,5770,5770,0
20250102,124700,171752860,5770,5770,5770,5770,0
20250102,124600,171752860,5770,5770,5770,5770,0
20250102,124500,171752860,5770,5770,5770,5770,0
20250102,124400,171752860,5770,5770,5770,5770,147
20250102,124300,170904670,5790,5790,5790,5790,0
20250102,124200,170904670,5790,5790,5790,5790,2
20250102,124100,170893090,5770,5770,5770,5770,0
20250102,124000,170893090,5770,5790,5790,5770,599
20250102,123900,167431150,5800,5790,5800,5780,11
20250102,123800,167367500,5800,5780,5800,5780,30
20250102,123700,167194030,5780,5780,5780,5780,7
20250102,123600,167153570,5780,5780,5780,5780,5
20250102,123500,167124670,5790,5790,5790,5790,0
20250102,123400,167124670,5790,5790,5790,5790,5
20250102,123300,167095720,5780,5780,5780,5780,18
20250102,123200,166991680,5820,5820,5820,5820,0
20250102,123100,166991680,5820,5820,5820,5820,0
20250102,123000,166991680,5820,5820,5820,5820,0
20250102,122900,166991680,5820,5790,5820,5790,2
20250102,122800,166980070,5780,5780,5780,5780,32
20250102,122700,166795110,5780,5780,5780,5780,10
20250102,122600,166737310,5770,5770,5770,5770,0
20250102,122500,166737310,5770,5770,5770,5770,30
20250102,122400,166564210,5770,5770,5770,5770,19
20250102,122300,166454580,5770,5770,5770,5770,1
20250102,122200,166448810,5770,5770,5770,5770,0
20250102,122100,166448810,5770,5750,5770,5750,163
20250102,122000,165508750,5750,5750,5750,5750,177
20250102,121900,164491000,5770,5770,5770,5770,15
20250102,121800,164404450,5750,5760,5760,5750,79
20250102,121700,163949870,5760,5760,5760,5760,10
20250102,121600,163892270,5770,5770,5770,5770,0
20250102,121500,163892270,5770,5770,5770,5770,0
20250102,121400,163892270,5770,5770,5770,5770,0
20250102,121300,163892270,5770,5770,5770,5770,0
20250102,121200,163892270,5770,5770,5770,5770,0
20250102,121100,163892270,5770,5770,5770,5770,0
20250102,121000,163892270,5770,5780,5780,5770,16
20250102,120900,163799930,5780,5780,5780,5780,5
20250102,120800,163771030,5780,5780,5780,5780,0
20250102,120700,163771030,5780,5780,5780,5780,0
20250102,120600,163771030,5780,5780,5780,5780,0
20250102,120500,163771030,5780,5780,5780,5780,0
20250102,120400,163771030,5780,5780,5780,5780,0
20250102,120300,163771030,5780,5780,5780,5780,296
20250102,120200,162060150,5790,5810,5810,5790,1849
20250102,120100,151344820,5810,5810,5810,5810,60
20250102,120000,150996220,5810,5810,5810,5810,0
20250102,115900,150996220,5810,5810,5810,5810,30
20250102,115800,150821920,5810,5820,5820,5810,500
20250102,115700,147916910,5820,5820,5820,5820,0
20250102,115600,147916910,5820,5820,5820,5820,10
20250102,115500,147858710,5810,5810,5810,5810,244
20250102,115400,146441070,5800,5800,5800,5800,0
20250102,115300,146441070,5800,5800,5800,5800,25
20250102,115200,146296070,5800,5800,5800,5800,0
20250102,115100,146296070,5800,5800,5800,5800,0
20250102,115000,146296070,5800,5800,5800,5800,0
20250102,114900,146296070,5800,5800,5800,5800,0
20250102,114800,146296070,5800,5800,5800,5800,0
20250102,114700,146296070,5800,5800,5800,5800,2
20250102,114600,146284470,5800,5800,5800,5800,100
20250102,114500,145704470,5800,5800,5800,5800,10
20250102,114400,145646470,5800,5800,5800,5800,225
20250102,114300,144341470,5790,5790,5790,5790,187
20250102,114200,143258740,5790,5790,5790,5790,0
20250102,114100,143258740,5790,5790,5790,5790,10
20250102,114000,143200840,5780,5780,5780,5780,0
20250102,113900,143200840,5780,5780,5780,5780,0
20250102,113800,143200840,5780,5790,5790,5780,204
20250102,113700,142020340,5780,5780,5780,5780,233
20250102,113600,140673600,5780,5780,5780,5780,70
20250102,113500,140269000,5780,5780,5780,5780,0
20250102,113400,140269000,5780,5780,5780,5780,1
20250102,113300,140263220,5780,5790,5790,5780,166
20250102,113200,139303630,5780,5780,5780,5780,0
20250102,113100,139303630,5780,5780,5780,5780,0
20250102,113000,139303630,5780,5780,5780,5780,0
20250102,112900,139303630,5780,5790,5790,5780,187
20250102,112800,138222760,5780,5780,5780,5780,0
20250102,112700,138222760,5780,5780,5780,5780,0
20250102,112600,138222760,5780,5810,5810,5780,300
20250102,112500,136484260,5820,5820,5820,5820,0
20250102,112400,136484260,5820,5820,5820,5820,0
20250102,112300,136484260,5820,5820,5820,5820,150
20250102,112200,135611260,5810,5810,5810,5810,0
20250102,112100,135611260,5810,5820,5820,5810,20
20250102,112000,135494940,5830,5830,5830,5830,131
20250102,111900,134731210,5830,5830,5830,5830,22
20250102,111800,134602950,5830,5830,5830,5830,0
20250102,111700,134602950,5830,5830,5830,5830,1
20250102,111600,134597120,5830,5830,5830,5830,1
20250102,111500,134591290,5820,5820,5820,5820,1
20250102,111400,134585470,5830,5830,5830,5830,1
20250102,111300,134579640,5830,5830,5830,5830,11
20250102,111200,134515510,5830,5830,5830,5830,0
20250102,111100,134515510,5830,5830,5830,5830,3
20250102,111000,134498020,5830,5830,5830,5830,0
20250102,110900,134498020,5830,5830,5830,5830,3
20250102,110800,134480530,5840,5830,5840,5830,7
20250102,110700,134439710,5830,5870,5870,5830,392
20250102,110600,132147760,5850,5850,5850,5850,0
20250102,110500,132147760,5850,5870,5870,5850,21
20250102,110400,132024810,5880,5880,5880,5880,89
20250102,110300,131501490,5880,5880,5880,5880,124
20250102,110200,130772370,5880,5880,5880,5880,16
20250102,110100,130678290,5890,5890,5890,5890,1
20250102,110000,130672400,5890,5890,5890,5890,0
20250102,105900,130672400,5890,5890,5890,5890,1
20250102,105800,130666510,5890,5890,5890,5890,1
20250102,105700,130660620,5900,5900,5900,5900,2
20250102,105600,130648820,5900,5900,5900,5900,1
20250102,105500,130642920,5910,5900,5920,5900,171
20250102,105400,129630850,5890,5920,5920,5890,712
20250102,105300,125423460,5920,5900,5920,5900,1510
20250102,105200,116504390,5890,5880,5890,5880,575
20250102,105100,113119150,5870,5860,5870,5860,220
20250102,105000,111829800,5860,5850,5860,5850,1937
20250102,104900,100484290,5850,5850,5850,5850,275
20250102,104800,98875540,5850,5860,5860,5850,357
20250102,104700,96785910,5860,5860,5860,5860,145
20250102,104600,95936210,5860,5860,5860,5850,333
20250102,104500,93985580,5860,5870,5870,5860,301
20250102,104400,92219020,5870,5890,5890,5870,392
20250102,104300,89912590,5890,5880,5890,5880,294
20250102,104200,88181930,5880,5860,5880,5860,393
20250102,104100,85872120,5860,5860,5860,5860,211
20250102,104000,84635660,5850,5840,5850,5840,373
20250102,103900,82454840,5830,5840,5840,5810,1206
20250102,103800,75424750,5840,5800,5840,5800,505
20250102,103700,72492470,5800,5800,5800,5800,238
20250102,103600,71112070,5800,5790,5800,5790,123
20250102,103500,70398680,5780,5790,5790,5780,146
20250102,103400,69554730,5790,5790,5790,5790,250
20250102,103300,68107230,5790,5790,5790,5790,256
20250102,103200,66624990,5790,5790,5790,5790,256
20250102,103100,65142750,5800,5800,5800,5800,133
20250102,103000,64371350,5810,5800,5810,5800,307
20250102,102900,62589160,5800,5780,5800,5780,223
20250102,102800,61298040,5780,5790,5790,5780,257
20250102,102700,59810050,5790,5820,5840,5790,2301
20250102,102600,46447790,5820,5850,5850,5820,794
20250102,102500,41822690,5840,5860,5860,5840,228
20250102,102400,40488780,5850,5850,5850,5850,63
20250102,102300,40120230,5890,5860,5890,5860,232
20250102,102200,38756510,5850,5850,5850,5850,1
20250102,102100,38750660,5830,5830,5830,5830,220
20250102,102000,37468060,5830,5840,5840,5810,1050
20250102,101900,31346530,5850,5850,5850,5850,700
20250102,101800,27251530,5840,5850,5850,5840,18
20250102,101700,27146330,5910,5910,5910,5910,35
20250102,101600,26939480,5910,5910,5910,5910,0
20250102,101500,26939480,5910,5910,5910,5910,8
20250102,101400,26892200,5910,5910,5910,5910,15
20250102,101300,26803550,5910,5810,5910,5810,286
20250102,101200,25117450,5810,5810,5810,5800,1435
20250102,101100,16782500,5810,5800,5810,5800,24
20250102,101000,16643280,5800,5800,5800,5800,23
20250102,100900,16509880,5800,5800,5800,5800,0
20250102,100800,16509880,5800,5800,5800,5800,0
20250102,100700,16509880,5800,5770,5800,5730,231
20250102,100600,15184920,5770,5770,5770,5770,251
20250102,100500,13736650,5770,5770,5770,5770,156
20250102,100400,12836530,5770,5760,5770,5760,25
20250102,100300,12692380,5770,5730,5770,5700,1015
20250102,100200,6896820,5730,5730,5730,5730,30
20250102,100100,6724920,5710,5730,5730,5710,56
20250102,100000,6404860,5710,5780,5780,5710,1114