090150/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195700,90836812,856,856,856,856,1483
20250102,195600,90836812,856,856,856,856,0
20250102,195500,90836812,856,856,856,856,0
20250102,195400,90836812,856,856,856,856,0
20250102,195300,90836812,856,856,856,856,0
20250102,195200,90836812,856,856,856,856,0
20250102,195100,90836812,856,856,856,856,0
20250102,195000,90836812,856,856,856,856,0
20250102,194900,90836812,856,856,856,856,0
20250102,194800,90836812,856,856,856,856,0
20250102,194700,90836812,856,856,856,856,0
20250102,194600,90836812,856,856,856,856,0
20250102,194500,90836812,856,856,856,856,0
20250102,194400,90836812,856,856,856,856,0
20250102,194300,90836812,856,856,856,856,0
20250102,194200,90836812,856,856,856,856,0
20250102,194100,90836812,856,856,856,856,0
20250102,194000,90836812,856,856,856,856,0
20250102,193900,90836812,856,856,856,856,0
20250102,193800,90836812,856,856,856,856,0
20250102,193700,90836812,856,856,856,856,0
20250102,193600,90836812,856,856,856,856,0
20250102,193500,90836812,856,856,856,856,0
20250102,193400,90836812,856,856,856,856,0
20250102,193300,90836812,856,856,856,856,0
20250102,193200,90836812,856,856,856,856,0
20250102,193100,90836812,856,856,856,856,0
20250102,193000,90836812,856,856,856,856,0
20250102,192900,90836812,856,856,856,856,0
20250102,192800,90836812,856,856,856,856,0
20250102,192700,90836812,856,856,856,856,1483
20250102,192600,90836812,856,856,856,856,0
20250102,192500,90836812,856,856,856,856,0
20250102,192400,90836812,856,856,856,856,0
20250102,192300,90836812,856,856,856,856,0
20250102,192200,90836812,856,856,856,856,0
20250102,192100,90836812,856,856,856,856,0
20250102,192000,90836812,856,856,856,856,0
20250102,191900,90836812,856,856,856,856,0
20250102,191800,90836812,856,856,856,856,0
20250102,191700,90836812,856,856,856,856,0
20250102,191600,90836812,856,856,856,856,0
20250102,191500,90836812,856,856,856,856,0
20250102,191400,90836812,856,856,856,856,0
20250102,191300,90836812,856,856,856,856,0
20250102,191200,90836812,856,856,856,856,0
20250102,191100,90836812,856,856,856,856,0
20250102,191000,90836812,856,856,856,856,0
20250102,190900,90836812,856,856,856,856,0
20250102,190800,90836812,856,856,856,856,0
20250102,190700,90836812,856,856,856,856,0
20250102,190600,90836812,856,856,856,856,0
20250102,190500,90836812,856,856,856,856,0
20250102,190400,90836812,856,856,856,856,0
20250102,190300,90836812,856,856,856,856,0
20250102,190200,90836812,856,856,856,856,0
20250102,190100,90836812,856,856,856,856,0
20250102,190000,90836812,856,856,856,856,0
20250102,185900,90836812,856,856,856,856,0
20250102,185800,90836812,856,856,856,856,0
20250102,185700,90836812,856,856,856,856,1483
20250102,185600,90836812,856,856,856,856,0
20250102,185500,90836812,856,856,856,856,0
20250102,185400,90836812,856,856,856,856,0
20250102,185300,90836812,856,856,856,856,0
20250102,185200,90836812,856,856,856,856,0
20250102,185100,90836812,856,856,856,856,0
20250102,185000,90836812,856,856,856,856,0
20250102,184900,90836812,856,856,856,856,0
20250102,184800,90836812,856,856,856,856,0
20250102,184700,90836812,856,856,856,856,0
20250102,184600,90836812,856,856,856,856,0
20250102,184500,90836812,856,856,856,856,0
20250102,184400,90836812,856,856,856,856,0
20250102,184300,90836812,856,856,856,856,0
20250102,184200,90836812,856,856,856,856,0
20250102,184100,90836812,856,856,856,856,0
20250102,184000,90836812,856,856,856,856,0
20250102,183900,90836812,856,856,856,856,0
20250102,183800,90836812,856,856,856,856,0
20250102,183700,90836812,856,856,856,856,0
20250102,183600,90836812,856,856,856,856,0
20250102,183500,90836812,856,856,856,856,0
20250102,183400,90836812,856,856,856,856,0
20250102,183300,90836812,856,856,856,856,0
20250102,183200,90836812,856,856,856,856,0
20250102,183100,90836812,856,856,856,856,0
20250102,183000,90836812,856,856,856,856,0
20250102,182900,90836812,856,856,856,856,0
20250102,182800,90836812,856,856,856,856,0
20250102,182700,90836812,856,856,856,856,1483
20250102,182600,90836812,856,856,856,856,0
20250102,182500,90836812,856,856,856,856,0
20250102,182400,90836812,856,856,856,856,0
20250102,182300,90836812,856,856,856,856,0
20250102,182200,90836812,856,856,856,856,0
20250102,182100,90836812,856,856,856,856,0
20250102,182000,90836812,856,856,856,856,0
20250102,181900,90836812,856,856,856,856,0
20250102,181800,90836812,856,856,856,856,0
20250102,181700,90836812,856,856,856,856,0
20250102,181600,90836812,856,856,856,856,0
20250102,181500,90836812,856,856,856,856,0
20250102,181400,90836812,856,856,856,856,0
20250102,181300,90836812,856,856,856,856,0
20250102,181200,90836812,856,856,856,856,0
20250102,181100,90836812,856,856,856,856,0
20250102,181000,90836812,856,856,856,856,0
20250102,180900,90836812,856,856,856,856,0
20250102,180800,90836812,856,856,856,856,0
20250102,180700,90836812,856,856,856,856,0
20250102,180600,90836812,856,856,856,856,0
20250102,180500,90836812,856,856,856,856,0
20250102,180400,90836812,856,856,856,856,0
20250102,180300,90836812,856,856,856,856,0
20250102,180200,90836812,856,856,856,856,0
20250102,180100,90836812,856,856,856,856,0
20250102,180000,90836812,856,856,856,856,0
20250102,175900,90836812,856,856,856,856,0
20250102,175800,90836812,856,856,856,856,0
20250102,175700,90836812,856,856,856,856,1483
20250102,175600,90836812,856,856,856,856,0
20250102,175500,90836812,856,856,856,856,0
20250102,175400,90836812,856,856,856,856,0
20250102,175300,90836812,856,856,856,856,0
20250102,175200,90836812,856,856,856,856,0
20250102,175100,90836812,856,856,856,856,0
20250102,175000,90836812,856,856,856,856,0
20250102,174900,90836812,856,856,856,856,0
20250102,174800,90836812,856,856,856,856,0
20250102,174700,90836812,856,856,856,856,0
20250102,174600,90836812,856,856,856,856,0
20250102,174500,90836812,856,856,856,856,0
20250102,174400,90836812,856,856,856,856,0
20250102,174300,90836812,856,856,856,856,0
20250102,174200,90836812,856,856,856,856,0
20250102,174100,90836812,856,856,856,856,0
20250102,174000,90836812,856,856,856,856,0
20250102,173900,90836812,856,856,856,856,0
20250102,173800,90836812,856,856,856,856,0
20250102,173700,90836812,856,856,856,856,0
20250102,173600,90836812,856,856,856,856,0
20250102,173500,90836812,856,856,856,856,0
20250102,173400,90836812,856,856,856,856,0
20250102,173300,90836812,856,856,856,856,0
20250102,173200,90836812,856,856,856,856,0
20250102,173100,90836812,856,856,856,856,0
20250102,173000,90836812,856,856,856,856,0
20250102,172900,90836812,856,856,856,856,0
20250102,172800,90836812,856,856,856,856,0
20250102,172700,90836812,856,856,856,856,1483
20250102,172600,90836812,856,856,856,856,0
20250102,172500,90836812,856,856,856,856,0
20250102,172400,90836812,856,856,856,856,0
20250102,172300,90836812,856,856,856,856,0
20250102,172200,90836812,856,856,856,856,0
20250102,172100,90836812,856,856,856,856,0
20250102,172000,90836812,856,856,856,856,0
20250102,171900,90836812,856,856,856,856,0
20250102,171800,90836812,856,856,856,856,0
20250102,171700,90836812,856,856,856,856,0
20250102,171600,90836812,856,856,856,856,0
20250102,171500,90836812,856,856,856,856,0
20250102,171400,90836812,856,856,856,856,0
20250102,171300,90836812,856,856,856,856,0
20250102,171200,90836812,856,856,856,856,0
20250102,171100,90836812,856,856,856,856,0
20250102,171000,90836812,856,856,856,856,0
20250102,170900,90836812,856,856,856,856,0
20250102,170800,90836812,856,856,856,856,0
20250102,170700,90836812,856,856,856,856,0
20250102,170600,90836812,856,856,856,856,0
20250102,170500,90836812,856,856,856,856,0
20250102,170400,90836812,856,856,856,856,0
20250102,170300,90836812,856,856,856,856,0
20250102,170200,90836812,856,856,856,856,0
20250102,170100,90836812,856,856,856,856,0
20250102,170000,90836812,856,856,856,856,0
20250102,165900,90836812,856,856,856,856,0
20250102,165800,90836812,856,856,856,856,0
20250102,165700,90836812,856,856,856,856,1483
20250102,165600,90836812,856,856,856,856,0
20250102,165500,90836812,856,856,856,856,0
20250102,165400,90836812,856,856,856,856,0
20250102,165300,90836812,856,856,856,856,0
20250102,165200,90836812,856,856,856,856,0
20250102,165100,90836812,856,856,856,856,0
20250102,165000,90836812,856,856,856,856,0
20250102,164900,90836812,856,856,856,856,0
20250102,164800,90836812,856,856,856,856,0
20250102,164700,90836812,856,856,856,856,0
20250102,164600,90836812,856,856,856,856,0
20250102,164500,90836812,856,856,856,856,0
20250102,164400,90836812,856,856,856,856,0
20250102,164300,90836812,856,856,856,856,0
20250102,164200,90836812,856,856,856,856,0
20250102,164100,90836812,856,856,856,856,0
20250102,164000,90836812,856,856,856,856,0
20250102,163900,90836812,856,856,856,856,0
20250102,163800,90836812,856,856,856,856,0
20250102,163700,90836812,856,856,856,856,0
20250102,163600,90836812,856,856,856,856,0
20250102,163500,90836812,856,856,856,856,0
20250102,163400,90836812,856,856,856,856,0
20250102,163300,90836812,856,856,856,856,0
20250102,163200,90836812,856,856,856,856,0
20250102,163100,90836812,856,856,856,856,0
20250102,163000,90836812,856,856,856,856,0
20250102,162900,90836812,856,856,856,856,0
20250102,162800,90836812,856,856,856,856,0
20250102,162700,90836812,856,856,856,856,1483
20250102,162600,90836812,856,856,856,856,0
20250102,162500,90836812,856,856,856,856,0
20250102,162400,90836812,856,856,856,856,0
20250102,162300,90836812,856,856,856,856,0
20250102,162200,90836812,856,856,856,856,0
20250102,162100,90836812,856,856,856,856,0
20250102,162000,90836812,856,856,856,856,0
20250102,161900,90836812,856,856,856,856,0
20250102,161800,90836812,856,856,856,856,0
20250102,161700,90836812,856,856,856,856,0
20250102,161600,90836812,856,856,856,856,0
20250102,161500,90836812,856,856,856,856,0
20250102,161400,90836812,856,856,856,856,0
20250102,161300,90836812,856,856,856,856,0
20250102,161200,90836812,856,856,856,856,0
20250102,161100,90836812,856,856,856,856,0
20250102,161000,90836812,856,856,856,856,0
20250102,160900,90836812,856,856,856,856,0
20250102,160800,90836812,856,856,856,856,0
20250102,160700,90836812,856,856,856,856,0
20250102,160600,90836812,856,856,856,856,0
20250102,160500,90836812,856,856,856,856,0
20250102,160400,90836812,856,856,856,856,0
20250102,160300,90836812,856,856,856,856,0
20250102,160200,90836812,856,856,856,856,0
20250102,160100,90836812,856,856,856,856,0
20250102,160000,90836812,856,856,856,856,0
20250102,155900,90836812,856,856,856,856,0
20250102,155800,90836812,856,856,856,856,0
20250102,155700,90836812,856,856,856,856,1483
20250102,155600,90836812,856,856,856,856,0
20250102,155500,90836812,856,856,856,856,0
20250102,155400,90836812,856,856,856,856,0
20250102,155300,90836812,856,856,856,856,0
20250102,155200,90836812,856,856,856,856,0
20250102,155100,90836812,856,856,856,856,0
20250102,155000,90836812,856,856,856,856,0
20250102,154900,90836812,856,856,856,856,0
20250102,154800,90836812,856,856,856,856,0
20250102,154700,90836812,856,856,856,856,0
20250102,154600,90836812,856,856,856,856,0
20250102,154500,90836812,856,856,856,856,0
20250102,154400,90836812,856,856,856,856,0
20250102,154300,90836812,856,856,856,856,0
20250102,154200,90836812,856,856,856,856,0
20250102,154100,90836812,856,856,856,856,0
20250102,154000,90836812,856,856,856,856,0
20250102,153900,90836812,856,856,856,856,0
20250102,153800,90836812,856,856,856,856,0
20250102,153700,90836812,856,856,856,856,0
20250102,153600,90836812,856,856,856,856,0
20250102,153500,90836812,856,856,856,856,0
20250102,153400,90836812,856,856,856,856,0
20250102,153300,90836812,856,856,856,856,0
20250102,153200,90836812,856,856,856,856,0
20250102,153100,90836812,856,856,856,856,0
20250102,153000,90836812,856,856,856,856,1483
20250102,152900,89567364,856,856,856,856,0
20250102,152800,89567364,856,856,856,856,0
20250102,152700,89567364,856,856,856,856,0
20250102,152600,89567364,856,856,856,856,0
20250102,152500,89567364,856,856,856,856,0
20250102,152400,89567364,856,856,856,856,0
20250102,152300,89567364,856,856,856,856,0
20250102,152200,89567364,856,856,856,856,0
20250102,152100,89567364,856,856,856,856,0
20250102,152000,89567364,856,856,856,856,0
20250102,151900,89567364,856,853,857,853,1216
20250102,151800,88529522,853,855,855,853,117
20250102,151700,88429547,855,855,855,850,716
20250102,151600,87820285,855,855,855,855,78
20250102,151500,87753595,855,855,855,851,831
20250102,151400,87045831,855,855,855,855,79
20250102,151300,86978286,855,852,855,852,2215
20250102,151200,85088875,852,852,852,852,1088
20250102,151100,84161899,852,853,853,852,74
20250102,151000,84098783,852,853,853,851,1072
20250102,150900,83186375,853,850,853,850,8048
20250102,150800,76343388,850,848,850,848,1686
20250102,150700,74912159,845,845,848,845,177
20250102,150600,74762589,848,846,848,846,4
20250102,150500,74759203,846,848,848,845,6
20250102,150400,74754123,844,845,845,844,3000
20250102,150300,72222093,849,849,849,849,0
20250102,150200,72222093,849,849,849,849,0
20250102,150100,72222093,849,849,849,849,17
20250102,150000,72207660,849,849,849,849,0
20250102,145900,72207660,849,849,849,849,0
20250102,145800,72207660,849,849,849,849,11
20250102,145700,72198321,845,845,845,845,1
20250102,145600,72197476,849,845,849,845,4
20250102,145500,72194087,846,849,849,846,3
20250102,145400,72191546,849,846,849,846,12
20250102,145300,72181361,850,844,850,844,1584
20250102,145200,70840735,843,843,844,843,1390
20250102,145100,69667765,843,843,843,843,3
20250102,145000,69665236,843,843,843,843,0
20250102,144900,69665236,843,842,843,842,3
20250102,144800,69662709,843,843,843,843,1
20250102,144700,69661866,843,843,843,843,0
20250102,144600,69661866,843,841,843,841,7
20250102,144500,69655969,838,842,843,838,378
20250102,144400,69339188,844,844,844,842,11
20250102,144300,69329908,841,838,844,837,1010
20250102,144200,68484479,844,845,845,835,4431
20250102,144100,64775306,845,840,845,839,634
20250102,144000,64239699,844,843,845,841,1048
20250102,143900,63354275,843,842,843,841,42
20250102,143800,63318927,842,842,842,842,25
20250102,143700,63297877,842,841,842,834,195
20250102,143600,63134305,837,841,841,835,43
20250102,143500,63098332,835,841,841,835,6
20250102,143400,63093310,840,840,840,840,0
20250102,143300,63093310,840,840,840,840,0
20250102,143200,63093310,840,840,840,840,0
20250102,143100,63093310,840,840,840,840,2
20250102,143000,63091630,834,834,834,834,1
20250102,142900,63090796,833,833,833,833,0
20250102,142800,63090796,833,833,833,833,0
20250102,142700,63090796,833,839,839,833,17
20250102,142600,63076614,841,841,841,841,0
20250102,142500,63076614,841,841,841,841,0
20250102,142400,63076614,841,841,841,841,1
20250102,142300,63075773,835,840,840,835,145
20250102,142200,62954215,840,837,840,837,200
20250102,142100,62786539,837,834,837,834,1520
20250102,142000,61514717,828,828,828,828,56
20250102,141900,61468349,833,833,833,833,0
20250102,141800,61468349,833,833,833,833,0
20250102,141700,61468349,833,829,833,829,700
20250102,141600,60885270,827,827,827,827,0
20250102,141500,60885270,827,827,827,827,0
20250102,141400,60885270,827,827,827,827,0
20250102,141300,60885270,827,827,827,827,0
20250102,141200,60885270,827,827,827,821,1355
20250102,141100,59765656,826,824,826,824,3459
20250102,141000,56908982,820,820,820,820,0
20250102,140900,56908982,820,820,820,820,12
20250102,140800,56899142,824,824,824,824,6
20250102,140700,56894198,825,825,825,825,0
20250102,140600,56894198,825,825,825,825,0
20250102,140500,56894198,825,825,825,825,0
20250102,140400,56894198,825,825,825,825,100
20250102,140300,56811698,826,826,826,826,0
20250102,140200,56811698,826,826,826,826,0
20250102,140100,56811698,826,826,826,826,0
20250102,140000,56811698,826,826,826,826,0
20250102,135900,56811698,826,826,826,826,100
20250102,135800,56729098,825,819,825,819,182
20250102,135700,56579617,820,819,820,819,2
20250102,135600,56577978,817,814,817,810,7001
20250102,135500,50894824,814,818,818,814,2574
20250102,135400,48796386,818,824,824,818,171
20250102,135300,48656328,819,819,819,819,5
20250102,135200,48652233,819,820,820,819,2408
20250102,135100,46678047,826,826,826,826,100
20250102,135000,46595447,826,826,826,826,0
20250102,134900,46595447,826,826,826,826,1
20250102,134800,46594621,817,818,818,817,135
20250102,134700,46484293,827,827,827,816,223
20250102,134600,46300919,828,828,828,828,1
20250102,134500,46300091,826,826,826,826,0
20250102,134400,46300091,826,826,826,826,0
20250102,134300,46300091,826,826,826,826,158
20250102,134200,46169583,826,826,826,826,0
20250102,134100,46169583,826,828,828,826,11
20250102,134000,46160495,828,828,828,828,0
20250102,133900,46160495,828,828,828,828,1
20250102,133800,46159667,827,827,827,827,2
20250102,133700,46158013,826,825,826,825,961
20250102,133600,45365187,824,824,824,824,5
20250102,133500,45361067,820,820,820,820,0
20250102,133400,45361067,820,820,820,820,0
20250102,133300,45361067,820,820,820,820,160
20250102,133200,45229867,820,820,820,820,218
20250102,133100,45051107,820,820,820,820,72
20250102,133000,44992067,820,820,820,820,0
20250102,132900,44992067,820,822,822,820,2362
20250102,132800,43051712,824,824,824,824,1192
20250102,132700,42069504,825,825,825,825,3
20250102,132600,42067029,824,825,825,824,602
20250102,132500,41570448,825,825,825,825,367
20250102,132400,41267673,824,824,824,824,389
20250102,132300,40947137,823,823,823,823,0
20250102,132200,40947137,823,823,823,823,43
20250102,132100,40911748,824,824,824,824,0
20250102,132000,40911748,824,824,824,824,12
20250102,131900,40901860,824,825,825,824,486
20250102,131800,40501371,825,825,825,825,0
20250102,131700,40501371,825,830,830,825,508
20250102,131600,40082256,830,830,830,830,0
20250102,131500,40082256,830,825,830,825,1273
20250102,131400,39031996,830,830,830,830,18
20250102,131300,39017056,830,825,830,825,2016
20250102,131200,37353776,830,830,830,830,2
20250102,131100,37352116,824,824,824,824,0
20250102,131000,37352116,824,824,824,824,0
20250102,130900,37352116,824,824,824,824,0
20250102,130800,37352116,824,824,824,824,0
20250102,130700,37352116,824,824,824,824,1070
20250102,130600,36470436,824,824,824,824,0
20250102,130500,36470436,824,829,829,824,1203
20250102,130400,35477498,830,830,830,830,0
20250102,130300,35477498,830,832,832,829,1986
20250102,130200,33828979,834,834,834,834,0
20250102,130100,33828979,834,834,834,834,0
20250102,130000,33828979,834,834,834,834,0
20250102,125900,33828979,834,834,834,834,10
20250102,125800,33820639,834,834,834,834,0
20250102,125700,33820639,834,834,834,834,0
20250102,125600,33820639,834,834,834,834,83
20250102,125500,33751417,835,835,835,835,0
20250102,125400,33751417,835,836,836,835,257
20250102,125300,33536602,840,840,840,840,0
20250102,125200,33536602,840,840,840,840,0
20250102,125100,33536602,840,837,840,837,13
20250102,125000,33525712,840,840,840,840,1
20250102,124900,33524872,840,840,840,840,1
20250102,124800,33524032,840,840,840,840,0
20250102,124700,33524032,840,840,840,840,0
20250102,124600,33524032,840,840,840,840,0
20250102,124500,33524032,840,840,840,840,0
20250102,124400,33524032,840,840,840,840,0
20250102,124300,33524032,840,840,840,840,0
20250102,124200,33524032,840,840,840,840,0
20250102,124100,33524032,840,840,840,840,0
20250102,124000,33524032,840,840,840,840,0
20250102,123900,33524032,840,840,840,840,0
20250102,123800,33524032,840,840,840,840,0
20250102,123700,33524032,840,840,840,840,0
20250102,123600,33524032,840,840,840,840,0
20250102,123500,33524032,840,840,840,840,0
20250102,123400,33524032,840,840,840,840,0
20250102,123300,33524032,840,840,840,840,1
20250102,123200,33523192,840,840,840,840,1
20250102,123100,33522352,840,840,840,840,0
20250102,123000,33522352,840,840,840,840,0
20250102,122900,33522352,840,840,840,840,0
20250102,122800,33522352,840,840,840,840,0
20250102,122700,33522352,840,840,840,840,0
20250102,122600,33522352,840,840,840,840,0
20250102,122500,33522352,840,840,840,840,0
20250102,122400,33522352,840,839,840,839,13
20250102,122300,33511442,840,840,840,840,0
20250102,122200,33511442,840,836,840,835,77
20250102,122100,33447109,840,840,840,840,0
20250102,122000,33447109,840,840,840,840,0
20250102,121900,33447109,840,840,840,840,99
20250102,121800,33363949,846,846,846,846,0
20250102,121700,33363949,846,846,846,846,0
20250102,121600,33363949,846,846,846,846,0
20250102,121500,33363949,846,846,846,846,0
20250102,121400,33363949,846,846,846,846,0
20250102,121300,33363949,846,846,846,846,5
20250102,121200,33359719,848,845,848,838,556
20250102,121100,32891514,845,845,845,845,192
20250102,121000,32729274,847,847,847,847,71
20250102,120900,32669137,848,839,848,839,112
20250102,120800,32575070,849,849,849,849,0
20250102,120700,32575070,849,849,849,849,0
20250102,120600,32575070,849,849,849,849,5
20250102,120500,32570825,840,840,840,840,1100
20250102,120400,31646825,850,850,850,850,0
20250102,120300,31646825,850,850,850,850,0
20250102,120200,31646825,850,850,850,850,0
20250102,120100,31646825,850,850,850,850,11
20250102,120000,31637475,850,850,850,850,1
20250102,115900,31636625,850,850,850,850,0
20250102,115800,31636625,850,850,850,850,0
20250102,115700,31636625,850,850,850,850,0
20250102,115600,31636625,850,850,850,850,0
20250102,115500,31636625,850,850,850,850,0
20250102,115400,31636625,850,850,850,850,0
20250102,115300,31636625,850,850,850,850,11
20250102,115200,31627275,850,850,850,850,0
20250102,115100,31627275,850,850,850,850,0
20250102,115000,31627275,850,850,850,850,0
20250102,114900,31627275,850,849,850,849,223
20250102,114800,31437945,849,849,849,849,0
20250102,114700,31437945,849,849,849,849,15
20250102,114600,31425210,849,845,849,838,117
20250102,114500,31327014,844,839,844,839,1169
20250102,114400,30346128,839,839,839,839,20
20250102,114300,30329348,839,839,839,839,10
20250102,114200,30320958,839,839,839,839,0
20250102,114100,30320958,839,839,839,839,3316
20250102,114000,27538834,839,839,839,839,14
20250102,113900,27527088,839,839,839,839,0
20250102,113800,27527088,839,839,839,839,0
20250102,113700,27527088,839,839,839,839,5
20250102,113600,27522893,839,839,839,839,0
20250102,113500,27522893,839,838,839,838,2
20250102,113400,27521216,831,831,831,831,0
20250102,113300,27521216,831,831,831,831,0
20250102,113200,27521216,831,831,831,831,0
20250102,113100,27521216,831,831,831,831,0
20250102,113000,27521216,831,831,831,831,0
20250102,112900,27521216,831,833,833,831,1000
20250102,112800,26689524,839,839,839,839,10
20250102,112700,26681134,839,839,839,839,0
20250102,112600,26681134,839,839,839,839,0
20250102,112500,26681134,839,839,839,839,0
20250102,112400,26681134,839,839,839,839,0
20250102,112300,26681134,839,839,839,839,20
20250102,112200,26664354,839,839,839,839,0
20250102,112100,26664354,839,839,839,839,300
20250102,112000,26412654,839,839,839,839,0
20250102,111900,26412654,839,839,839,839,0
20250102,111800,26412654,839,839,839,839,0
20250102,111700,26412654,839,839,839,839,0
20250102,111600,26412654,839,839,839,839,0
20250102,111500,26412654,839,839,839,839,1
20250102,111400,26411815,833,833,833,833,0
20250102,111300,26411815,833,833,833,833,5
20250102,111200,26407650,839,839,839,839,0
20250102,111100,26407650,839,839,839,839,0
20250102,111000,26407650,839,839,839,839,0
20250102,110900,26407650,839,839,839,839,0
20250102,110800,26407650,839,839,839,839,0
20250102,110700,26407650,839,838,839,838,2
20250102,110600,26405973,839,839,839,839,0
20250102,110500,26405973,839,839,839,839,0
20250102,110400,26405973,839,839,839,839,0
20250102,110300,26405973,839,839,839,839,0
20250102,110200,26405973,839,839,839,839,0
20250102,110100,26405973,839,839,839,839,0
20250102,110000,26405973,839,839,839,839,0
20250102,105900,26405973,839,839,839,839,0
20250102,105800,26405973,839,839,839,839,1
20250102,105700,26405134,840,840,840,840,0
20250102,105600,26405134,840,837,840,837,115
20250102,105500,26308838,833,833,833,833,0
20250102,105400,26308838,833,833,833,833,391
20250102,105300,25983135,833,833,833,833,14
20250102,105200,25971473,833,832,833,832,1300
20250102,105100,24889644,833,833,833,833,0
20250102,105000,24889644,833,833,833,833,5
20250102,104900,24885479,833,833,833,833,0
20250102,104800,24885479,833,833,833,833,0
20250102,104700,24885479,833,833,833,833,0
20250102,104600,24885479,833,833,833,833,0
20250102,104500,24885479,833,833,833,833,960
20250102,104400,24085799,835,835,835,835,0
20250102,104300,24085799,835,835,835,835,0
20250102,104200,24085799,835,835,835,835,400
20250102,104100,23751799,835,835,835,835,0
20250102,104000,23751799,835,835,835,835,1
20250102,103900,23750964,831,831,831,831,0
20250102,103800,23750964,831,832,832,831,1165
20250102,103700,22782370,832,834,834,832,4000
20250102,103600,19451078,835,835,835,835,17
20250102,103500,19436883,835,835,835,835,0
20250102,103400,19436883,835,834,835,834,1945
20250102,103300,17814742,834,834,834,834,0
20250102,103200,17814742,834,834,834,834,0
20250102,103100,17814742,834,834,834,834,1944
20250102,103000,16193446,839,834,839,834,29
20250102,102900,16169135,834,834,834,834,1935
20250102,102800,14555345,840,840,840,840,0
20250102,102700,14555345,840,835,840,835,2404
20250102,102600,12548000,840,840,840,840,1
20250102,102500,12547160,835,835,835,835,1935
20250102,102400,10931435,840,840,840,840,200
20250102,102300,10763435,840,840,840,840,568
20250102,102200,10286315,845,845,845,845,0
20250102,102100,10286315,845,845,845,845,0
20250102,102000,10286315,845,844,845,844,4
20250102,101900,10282938,832,840,840,832,3001
20250102,101800,7762106,850,850,850,850,0
20250102,101700,7762106,850,850,850,850,0
20250102,101600,7762106,850,850,850,850,0
20250102,101500,7762106,850,835,850,834,7
20250102,101400,7756220,849,843,849,843,1685
20250102,101300,6332417,844,844,844,844,1
20250102,101200,6331573,830,830,830,830,2946
20250102,101100,3886393,828,832,832,828,970
20250102,101000,3081202,845,845,845,845,0
20250102,100900,3081202,845,845,845,845,0
20250102,100800,3081202,845,845,845,845,0
20250102,100700,3081202,845,842,845,842,113
20250102,100600,2985812,842,842,842,842,2
20250102,100500,2984128,827,828,828,827,1935
20250102,100400,1383843,810,836,836,810,1000
20250102,100300,549230,844,844,844,844,20
20250102,100200,532350,845,845,845,845,0
20250102,100100,532350,845,845,845,845,0
20250102,100000,532350,845,845,845,845,630