KissMeData/090710/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195800,78573671844,1746,1746,1746,1746,368407
20250102,195700,78573671844,1746,1746,1746,1746,0
20250102,195600,78573671844,1746,1746,1746,1746,0
20250102,195500,78573671844,1746,1746,1746,1746,0
20250102,195400,78573671844,1746,1746,1746,1746,0
20250102,195300,78573671844,1746,1746,1746,1746,0
20250102,195200,78573671844,1746,1746,1746,1746,0
20250102,195100,78573671844,1746,1746,1746,1746,0
20250102,195000,78573671844,1746,1746,1746,1746,0
20250102,194900,78573671844,1746,1746,1746,1746,0
20250102,194800,78573671844,1746,1746,1746,1746,0
20250102,194700,78573671844,1746,1746,1746,1746,0
20250102,194600,78573671844,1746,1746,1746,1746,0
20250102,194500,78573671844,1746,1746,1746,1746,0
20250102,194400,78573671844,1746,1746,1746,1746,0
20250102,194300,78573671844,1746,1746,1746,1746,0
20250102,194200,78573671844,1746,1746,1746,1746,0
20250102,194100,78573671844,1746,1746,1746,1746,0
20250102,194000,78573671844,1746,1746,1746,1746,0
20250102,193900,78573671844,1746,1746,1746,1746,0
20250102,193800,78573671844,1746,1746,1746,1746,0
20250102,193700,78573671844,1746,1746,1746,1746,0
20250102,193600,78573671844,1746,1746,1746,1746,0
20250102,193500,78573671844,1746,1746,1746,1746,0
20250102,193400,78573671844,1746,1746,1746,1746,0
20250102,193300,78573671844,1746,1746,1746,1746,0
20250102,193200,78573671844,1746,1746,1746,1746,0
20250102,193100,78573671844,1746,1746,1746,1746,0
20250102,193000,78573671844,1746,1746,1746,1746,0
20250102,192900,78573671844,1746,1746,1746,1746,0
20250102,192800,78573671844,1746,1746,1746,1746,368407
20250102,192700,78573671844,1746,1746,1746,1746,0
20250102,192600,78573671844,1746,1746,1746,1746,0
20250102,192500,78573671844,1746,1746,1746,1746,0
20250102,192400,78573671844,1746,1746,1746,1746,0
20250102,192300,78573671844,1746,1746,1746,1746,0
20250102,192200,78573671844,1746,1746,1746,1746,0
20250102,192100,78573671844,1746,1746,1746,1746,0
20250102,192000,78573671844,1746,1746,1746,1746,0
20250102,191900,78573671844,1746,1746,1746,1746,0
20250102,191800,78573671844,1746,1746,1746,1746,0
20250102,191700,78573671844,1746,1746,1746,1746,0
20250102,191600,78573671844,1746,1746,1746,1746,0
20250102,191500,78573671844,1746,1746,1746,1746,0
20250102,191400,78573671844,1746,1746,1746,1746,0
20250102,191300,78573671844,1746,1746,1746,1746,0
20250102,191200,78573671844,1746,1746,1746,1746,0
20250102,191100,78573671844,1746,1746,1746,1746,0
20250102,191000,78573671844,1746,1746,1746,1746,0
20250102,190900,78573671844,1746,1746,1746,1746,0
20250102,190800,78573671844,1746,1746,1746,1746,0
20250102,190700,78573671844,1746,1746,1746,1746,0
20250102,190600,78573671844,1746,1746,1746,1746,0
20250102,190500,78573671844,1746,1746,1746,1746,0
20250102,190400,78573671844,1746,1746,1746,1746,0
20250102,190300,78573671844,1746,1746,1746,1746,0
20250102,190200,78573671844,1746,1746,1746,1746,0
20250102,190100,78573671844,1746,1746,1746,1746,0
20250102,190000,78573671844,1746,1746,1746,1746,0
20250102,185900,78573671844,1746,1746,1746,1746,0
20250102,185800,78573671844,1746,1746,1746,1746,368407
20250102,185700,78573671844,1746,1746,1746,1746,0
20250102,185600,78573671844,1746,1746,1746,1746,0
20250102,185500,78573671844,1746,1746,1746,1746,0
20250102,185400,78573671844,1746,1746,1746,1746,0
20250102,185300,78573671844,1746,1746,1746,1746,0
20250102,185200,78573671844,1746,1746,1746,1746,0
20250102,185100,78573671844,1746,1746,1746,1746,0
20250102,185000,78573671844,1746,1746,1746,1746,0
20250102,184900,78573671844,1746,1746,1746,1746,0
20250102,184800,78573671844,1746,1746,1746,1746,0
20250102,184700,78573671844,1746,1746,1746,1746,0
20250102,184600,78573671844,1746,1746,1746,1746,0
20250102,184500,78573671844,1746,1746,1746,1746,0
20250102,184400,78573671844,1746,1746,1746,1746,0
20250102,184300,78573671844,1746,1746,1746,1746,0
20250102,184200,78573671844,1746,1746,1746,1746,0
20250102,184100,78573671844,1746,1746,1746,1746,0
20250102,184000,78573671844,1746,1746,1746,1746,0
20250102,183900,78573671844,1746,1746,1746,1746,0
20250102,183800,78573671844,1746,1746,1746,1746,0
20250102,183700,78573671844,1746,1746,1746,1746,0
20250102,183600,78573671844,1746,1746,1746,1746,0
20250102,183500,78573671844,1746,1746,1746,1746,0
20250102,183400,78573671844,1746,1746,1746,1746,0
20250102,183300,78573671844,1746,1746,1746,1746,0
20250102,183200,78573671844,1746,1746,1746,1746,0
20250102,183100,78573671844,1746,1746,1746,1746,0
20250102,183000,78573671844,1746,1746,1746,1746,0
20250102,182900,78573671844,1746,1746,1746,1746,0
20250102,182800,78573671844,1746,1746,1746,1746,368407
20250102,182700,78573671844,1746,1746,1746,1746,0
20250102,182600,78573671844,1746,1746,1746,1746,0
20250102,182500,78573671844,1746,1746,1746,1746,0
20250102,182400,78573671844,1746,1746,1746,1746,0
20250102,182300,78573671844,1746,1746,1746,1746,0
20250102,182200,78573671844,1746,1746,1746,1746,0
20250102,182100,78573671844,1746,1746,1746,1746,0
20250102,182000,78573671844,1746,1746,1746,1746,0
20250102,181900,78573671844,1746,1746,1746,1746,0
20250102,181800,78573671844,1746,1746,1746,1746,0
20250102,181700,78573671844,1746,1746,1746,1746,0
20250102,181600,78573671844,1746,1746,1746,1746,0
20250102,181500,78573671844,1746,1746,1746,1746,0
20250102,181400,78573671844,1746,1746,1746,1746,0
20250102,181300,78573671844,1746,1746,1746,1746,0
20250102,181200,78573671844,1746,1746,1746,1746,0
20250102,181100,78573671844,1746,1746,1746,1746,0
20250102,181000,78573671844,1746,1746,1746,1746,0
20250102,180900,78573671844,1746,1746,1746,1746,0
20250102,180800,78573671844,1746,1746,1746,1746,0
20250102,180700,78573671844,1746,1746,1746,1746,0
20250102,180600,78573671844,1746,1746,1746,1746,0
20250102,180500,78573671844,1746,1746,1746,1746,0
20250102,180400,78573671844,1746,1746,1746,1746,0
20250102,180300,78573671844,1746,1746,1746,1746,0
20250102,180200,78573671844,1746,1746,1746,1746,0
20250102,180100,78573671844,1746,1746,1746,1746,0
20250102,180000,78573671844,1746,1746,1746,1746,0
20250102,175900,78573671844,1746,1746,1746,1746,0
20250102,175800,78573671844,1746,1746,1746,1746,368407
20250102,175700,78573671844,1746,1746,1746,1746,0
20250102,175600,78573671844,1746,1746,1746,1746,0
20250102,175500,78573671844,1746,1746,1746,1746,0
20250102,175400,78573671844,1746,1746,1746,1746,0
20250102,175300,78573671844,1746,1746,1746,1746,0
20250102,175200,78573671844,1746,1746,1746,1746,0
20250102,175100,78573671844,1746,1746,1746,1746,0
20250102,175000,78573671844,1746,1746,1746,1746,0
20250102,174900,78573671844,1746,1746,1746,1746,0
20250102,174800,78573671844,1746,1746,1746,1746,0
20250102,174700,78573671844,1746,1746,1746,1746,0
20250102,174600,78573671844,1746,1746,1746,1746,0
20250102,174500,78573671844,1746,1746,1746,1746,0
20250102,174400,78573671844,1746,1746,1746,1746,0
20250102,174300,78573671844,1746,1746,1746,1746,0
20250102,174200,78573671844,1746,1746,1746,1746,0
20250102,174100,78573671844,1746,1746,1746,1746,0
20250102,174000,78573671844,1746,1746,1746,1746,0
20250102,173900,78573671844,1746,1746,1746,1746,0
20250102,173800,78573671844,1746,1746,1746,1746,0
20250102,173700,78573671844,1746,1746,1746,1746,0
20250102,173600,78573671844,1746,1746,1746,1746,0
20250102,173500,78573671844,1746,1746,1746,1746,0
20250102,173400,78573671844,1746,1746,1746,1746,0
20250102,173300,78573671844,1746,1746,1746,1746,0
20250102,173200,78573671844,1746,1746,1746,1746,0
20250102,173100,78573671844,1746,1746,1746,1746,0
20250102,173000,78573671844,1746,1746,1746,1746,0
20250102,172900,78573671844,1746,1746,1746,1746,0
20250102,172800,78573671844,1746,1746,1746,1746,368407
20250102,172700,78573671844,1746,1746,1746,1746,0
20250102,172600,78573671844,1746,1746,1746,1746,0
20250102,172500,78573671844,1746,1746,1746,1746,0
20250102,172400,78573671844,1746,1746,1746,1746,0
20250102,172300,78573671844,1746,1746,1746,1746,0
20250102,172200,78573671844,1746,1746,1746,1746,0
20250102,172100,78573671844,1746,1746,1746,1746,0
20250102,172000,78573671844,1746,1746,1746,1746,0
20250102,171900,78573671844,1746,1746,1746,1746,0
20250102,171800,78573671844,1746,1746,1746,1746,0
20250102,171700,78573671844,1746,1746,1746,1746,0
20250102,171600,78573671844,1746,1746,1746,1746,0
20250102,171500,78573671844,1746,1746,1746,1746,0
20250102,171400,78573671844,1746,1746,1746,1746,0
20250102,171300,78573671844,1746,1746,1746,1746,0
20250102,171200,78573671844,1746,1746,1746,1746,0
20250102,171100,78573671844,1746,1746,1746,1746,0
20250102,171000,78573671844,1746,1746,1746,1746,0
20250102,170900,78573671844,1746,1746,1746,1746,0
20250102,170800,78573671844,1746,1746,1746,1746,0
20250102,170700,78573671844,1746,1746,1746,1746,0
20250102,170600,78573671844,1746,1746,1746,1746,0
20250102,170500,78573671844,1746,1746,1746,1746,0
20250102,170400,78573671844,1746,1746,1746,1746,0
20250102,170300,78573671844,1746,1746,1746,1746,0
20250102,170200,78573671844,1746,1746,1746,1746,0
20250102,170100,78573671844,1746,1746,1746,1746,0
20250102,170000,78573671844,1746,1746,1746,1746,0
20250102,165900,78573671844,1746,1746,1746,1746,0
20250102,165800,78573671844,1746,1746,1746,1746,368407
20250102,165700,78573671844,1746,1746,1746,1746,0
20250102,165600,78573671844,1746,1746,1746,1746,0
20250102,165500,78573671844,1746,1746,1746,1746,0
20250102,165400,78573671844,1746,1746,1746,1746,0
20250102,165300,78573671844,1746,1746,1746,1746,0
20250102,165200,78573671844,1746,1746,1746,1746,0
20250102,165100,78573671844,1746,1746,1746,1746,0
20250102,165000,78573671844,1746,1746,1746,1746,0
20250102,164900,78573671844,1746,1746,1746,1746,0
20250102,164800,78573671844,1746,1746,1746,1746,0
20250102,164700,78573671844,1746,1746,1746,1746,0
20250102,164600,78573671844,1746,1746,1746,1746,0
20250102,164500,78573671844,1746,1746,1746,1746,0
20250102,164400,78573671844,1746,1746,1746,1746,0
20250102,164300,78573671844,1746,1746,1746,1746,0
20250102,164200,78573671844,1746,1746,1746,1746,0
20250102,164100,78573671844,1746,1746,1746,1746,0
20250102,164000,78573671844,1746,1746,1746,1746,0
20250102,163900,78573671844,1746,1746,1746,1746,0
20250102,163800,78573671844,1746,1746,1746,1746,0
20250102,163700,78573671844,1746,1746,1746,1746,0
20250102,163600,78573671844,1746,1746,1746,1746,0
20250102,163500,78573671844,1746,1746,1746,1746,0
20250102,163400,78573671844,1746,1746,1746,1746,0
20250102,163300,78573671844,1746,1746,1746,1746,0
20250102,163200,78573671844,1746,1746,1746,1746,0
20250102,163100,78573671844,1746,1746,1746,1746,0
20250102,163000,78573671844,1746,1746,1746,1746,0
20250102,162900,78573671844,1746,1746,1746,1746,0
20250102,162800,78573671844,1746,1746,1746,1746,368407
20250102,162700,78573671844,1746,1746,1746,1746,0
20250102,162600,78573671844,1746,1746,1746,1746,0
20250102,162500,78573671844,1746,1746,1746,1746,0
20250102,162400,78573671844,1746,1746,1746,1746,0
20250102,162300,78573671844,1746,1746,1746,1746,0
20250102,162200,78573671844,1746,1746,1746,1746,0
20250102,162100,78573671844,1746,1746,1746,1746,0
20250102,162000,78573671844,1746,1746,1746,1746,0
20250102,161900,78573671844,1746,1746,1746,1746,0
20250102,161800,78573671844,1746,1746,1746,1746,0
20250102,161700,78573671844,1746,1746,1746,1746,0
20250102,161600,78573671844,1746,1746,1746,1746,0
20250102,161500,78573671844,1746,1746,1746,1746,0
20250102,161400,78573671844,1746,1746,1746,1746,0
20250102,161300,78573671844,1746,1746,1746,1746,0
20250102,161200,78573671844,1746,1746,1746,1746,0
20250102,161100,78573671844,1746,1746,1746,1746,0
20250102,161000,78573671844,1746,1746,1746,1746,0
20250102,160900,78573671844,1746,1746,1746,1746,0
20250102,160800,78573671844,1746,1746,1746,1746,0
20250102,160700,78573671844,1746,1746,1746,1746,0
20250102,160600,78573671844,1746,1746,1746,1746,0
20250102,160500,78573671844,1746,1746,1746,1746,0
20250102,160400,78573671844,1746,1746,1746,1746,0
20250102,160300,78573671844,1746,1746,1746,1746,0
20250102,160200,78573671844,1746,1746,1746,1746,0
20250102,160100,78573671844,1746,1746,1746,1746,0
20250102,160000,78573671844,1746,1746,1746,1746,0
20250102,155900,78573671844,1746,1746,1746,1746,0
20250102,155800,78573671844,1746,1746,1746,1746,368407
20250102,155700,78573671844,1746,1746,1746,1746,0
20250102,155600,78573671844,1746,1746,1746,1746,0
20250102,155500,78573671844,1746,1746,1746,1746,0
20250102,155400,78573671844,1746,1746,1746,1746,0
20250102,155300,78573671844,1746,1746,1746,1746,0
20250102,155200,78573671844,1746,1746,1746,1746,0
20250102,155100,78573671844,1746,1746,1746,1746,0
20250102,155000,78573671844,1746,1746,1746,1746,0
20250102,154900,78573671844,1746,1746,1746,1746,0
20250102,154800,78573671844,1746,1746,1746,1746,0
20250102,154700,78573671844,1746,1746,1746,1746,0
20250102,154600,78573671844,1746,1746,1746,1746,0
20250102,154500,78573671844,1746,1746,1746,1746,0
20250102,154400,78573671844,1746,1746,1746,1746,0
20250102,154300,78573671844,1746,1746,1746,1746,0
20250102,154200,78573671844,1746,1746,1746,1746,0
20250102,154100,78573671844,1746,1746,1746,1746,0
20250102,154000,78573671844,1746,1746,1746,1746,0
20250102,153900,78573671844,1746,1746,1746,1746,0
20250102,153800,78573671844,1746,1746,1746,1746,0
20250102,153700,78573671844,1746,1746,1746,1746,0
20250102,153600,78573671844,1746,1746,1746,1746,0
20250102,153500,78573671844,1746,1746,1746,1746,0
20250102,153400,78573671844,1746,1746,1746,1746,0
20250102,153300,78573671844,1746,1746,1746,1746,0
20250102,153200,78573671844,1746,1746,1746,1746,0
20250102,153100,78573671844,1746,1746,1746,1746,0
20250102,153000,78573671844,1746,1746,1746,1746,368407
20250102,152900,77930433222,1743,1743,1743,1743,0
20250102,152800,77930433222,1743,1743,1743,1743,0
20250102,152700,77930433222,1743,1743,1743,1743,0
20250102,152600,77930433222,1743,1743,1743,1743,0
20250102,152500,77930433222,1743,1743,1743,1743,0
20250102,152400,77930433222,1743,1743,1743,1743,0
20250102,152300,77930433222,1743,1743,1743,1743,0
20250102,152200,77930433222,1743,1743,1743,1743,0
20250102,152100,77930433222,1743,1743,1743,1743,0
20250102,152000,77930433222,1743,1743,1743,1743,0
20250102,151900,77930433222,1743,1741,1743,1739,116303
20250102,151800,77727875700,1740,1739,1742,1739,74620
20250102,151700,77597988261,1739,1739,1740,1738,52381
20250102,151600,77506897904,1738,1740,1741,1737,50469
20250102,151500,77419135333,1740,1735,1741,1734,64775
20250102,151400,77306613133,1735,1738,1740,1735,44568
20250102,151300,77229186505,1737,1741,1741,1734,92391
20250102,151200,77068773782,1741,1743,1743,1738,35867
20250102,151100,77006338906,1743,1743,1744,1742,27024
20250102,151000,76959237094,1743,1739,1744,1738,42079
20250102,150900,76885962858,1738,1739,1739,1737,52081
20250102,150800,76795469069,1739,1746,1747,1739,25196
20250102,150700,76751572466,1746,1738,1747,1737,107998
20250102,150600,76563481623,1738,1737,1738,1736,53262
20250102,150500,76470968361,1738,1740,1742,1736,76653
20250102,150400,76337760186,1740,1742,1744,1740,35170
20250102,150300,76276481543,1741,1738,1742,1738,49272
20250102,150200,76190734902,1738,1740,1740,1737,33362
20250102,150100,76132744242,1740,1741,1742,1738,43069
20250102,150000,76057841840,1742,1750,1750,1739,42428
20250102,145900,75983827430,1750,1754,1754,1750,132531
20250102,145800,75751633560,1753,1755,1755,1752,64338
20250102,145700,75638829424,1755,1755,1757,1754,50525
20250102,145600,75550170133,1755,1753,1755,1750,55974
20250102,145500,75452098173,1753,1746,1754,1746,58663
20250102,145400,75349468196,1746,1747,1748,1745,24493
20250102,145300,75306687515,1747,1739,1748,1738,103692
20250102,145200,75125915260,1739,1741,1743,1737,43772
20250102,145100,75049770265,1741,1747,1747,1740,37898
20250102,145000,74983651094,1747,1743,1748,1743,40669
20250102,144900,74912624404,1743,1740,1744,1739,56294
20250102,144800,74814587239,1739,1741,1742,1731,144686
20250102,144700,74563369984,1742,1747,1748,1740,103069
20250102,144600,74383621197,1747,1750,1751,1746,67150
20250102,144500,74266198731,1750,1753,1753,1750,67512
20250102,144400,74147994961,1752,1754,1756,1751,31154
20250102,144300,74093384129,1753,1756,1757,1753,31170
20250102,144200,74038688411,1755,1758,1759,1754,13668
20250102,144100,74014676852,1757,1760,1761,1753,35166
20250102,144000,73952856021,1760,1760,1761,1753,42376
20250102,143900,73878367288,1761,1754,1762,1753,52635
20250102,143800,73785868700,1754,1757,1758,1753,44491
20250102,143700,73707791947,1758,1760,1760,1758,16799
20250102,143600,73678255353,1760,1755,1762,1755,24678
20250102,143500,73634830202,1758,1758,1758,1755,19537
20250102,143400,73600514068,1757,1760,1763,1757,27554
20250102,143300,73552036061,1759,1752,1760,1751,44754
20250102,143200,73473401904,1752,1749,1755,1746,131558
20250102,143100,73243237096,1749,1761,1765,1748,176417
20250102,143000,72933713870,1761,1761,1762,1760,54751
20250102,142900,72837315423,1761,1765,1765,1760,54187
20250102,142800,72741859292,1765,1767,1770,1764,37672
20250102,142700,72675338876,1767,1769,1770,1765,30317
20250102,142600,72621741110,1770,1768,1774,1766,62863
20250102,142500,72510461615,1769,1766,1770,1765,25257
20250102,142400,72465828399,1766,1763,1767,1763,22073
20250102,142300,72426882692,1762,1769,1769,1762,45608
20250102,142200,72346428898,1767,1765,1769,1761,118365
20250102,142100,72137649545,1766,1771,1772,1765,94792
20250102,142000,71970197688,1771,1778,1779,1770,86819
20250102,141900,71816313661,1778,1782,1785,1778,124100
20250102,141800,71595125816,1782,1781,1785,1779,43467
20250102,141700,71517657503,1782,1774,1782,1772,147978
20250102,141600,71254860087,1776,1784,1784,1774,131354
20250102,141500,71021176204,1784,1783,1788,1782,126010
20250102,141400,70796253162,1783,1782,1789,1781,258386
20250102,141300,70334742213,1782,1778,1783,1777,160109
20250102,141200,70049758078,1778,1769,1778,1768,79474
20250102,141100,69908748854,1769,1769,1770,1767,33624
20250102,141000,69849272552,1769,1765,1769,1763,71852
20250102,140900,69722497482,1766,1770,1771,1765,49277
20250102,140800,69635348739,1771,1774,1777,1769,86533
20250102,140700,69481919935,1777,1768,1781,1768,327114
20250102,140600,68901158041,1768,1757,1770,1757,145035
20250102,140500,68645256636,1757,1757,1758,1757,21986
20250102,140400,68606622864,1758,1757,1758,1756,19534
20250102,140300,68572306326,1756,1761,1761,1756,47611
20250102,140200,68488580557,1761,1765,1765,1761,37454
20250102,140100,68422576245,1765,1766,1766,1763,42511
20250102,140000,68347560204,1765,1763,1765,1762,33081
20250102,135900,68289215968,1763,1767,1767,1763,53625
20250102,135800,68194570298,1767,1768,1769,1764,103912
20250102,135700,68010982018,1768,1761,1768,1760,85710
20250102,135600,67859674666,1761,1758,1761,1756,41461
20250102,135500,67786779846,1758,1762,1762,1757,56288
20250102,135400,67687775150,1762,1768,1768,1759,114717
20250102,135300,67485574963,1768,1758,1768,1758,171531
20250102,135200,67183339395,1758,1757,1760,1757,67794
20250102,135100,67064142934,1757,1744,1757,1744,113170
20250102,135000,66865844002,1744,1749,1750,1741,34498
20250102,134900,66805635230,1749,1747,1750,1747,47835
20250102,134800,66722005406,1747,1740,1747,1738,23483
20250102,134700,66681084445,1740,1743,1744,1736,59341
20250102,134600,66577825860,1744,1747,1747,1743,37870
20250102,134500,66511761781,1747,1748,1748,1746,28725
20250102,134400,66461578314,1748,1744,1748,1743,45444
20250102,134300,66382282470,1743,1742,1744,1742,26304
20250102,134200,66336428007,1742,1739,1742,1739,33058
20250102,134100,66278878208,1739,1739,1740,1738,21611
20250102,134000,66241292271,1738,1736,1740,1735,43208
20250102,133900,66166226585,1737,1736,1737,1735,24581
20250102,133800,66123559148,1736,1734,1737,1733,35944
20250102,133700,66061193735,1734,1735,1735,1733,29386
20250102,133600,66010219152,1733,1734,1735,1729,77616
20250102,133500,65875832250,1734,1737,1738,1733,80788
20250102,133400,65735657997,1737,1740,1740,1737,40436
20250102,133300,65665377566,1740,1743,1743,1739,31622
20250102,133200,65610329888,1743,1743,1743,1742,43235
20250102,133100,65535003384,1743,1743,1744,1742,16702
20250102,133000,65505894944,1743,1742,1743,1741,27375
20250102,132900,65458209499,1742,1743,1744,1742,40144
20250102,132800,65388248953,1744,1748,1748,1743,47873
20250102,132700,65304656478,1748,1749,1749,1746,29218
20250102,132600,65253574744,1749,1745,1749,1744,19959
20250102,132500,65218689305,1745,1740,1745,1740,17095
20250102,132400,65188910481,1740,1741,1742,1738,68281
20250102,132300,65070118770,1741,1745,1746,1740,45825
20250102,132200,64990262816,1745,1748,1749,1745,30434
20250102,132100,64937098375,1748,1748,1751,1748,43601
20250102,132000,64860827069,1748,1754,1754,1748,28063
20250102,131900,64811689498,1753,1750,1754,1747,48777
20250102,131800,64726278278,1751,1756,1757,1746,98889
20250102,131700,64552920948,1757,1753,1757,1752,101629
20250102,131600,64374568694,1754,1752,1755,1750,66515
20250102,131500,64258024225,1752,1746,1753,1745,54242
20250102,131400,64163226333,1747,1751,1752,1744,76735
20250102,131300,64029157458,1752,1747,1752,1746,42745
20250102,131200,63954384719,1747,1756,1757,1745,155094
20250102,131100,63683111825,1756,1748,1756,1746,199244
20250102,131000,63334310706,1749,1749,1749,1745,55856
20250102,130900,63236683689,1748,1743,1749,1742,48631
20250102,130800,63151769550,1742,1743,1744,1740,42078
20250102,130700,63078515864,1743,1745,1746,1743,37474
20250102,130600,63013144437,1745,1749,1749,1744,112749
20250102,130500,62816126111,1749,1746,1749,1746,104117
20250102,130400,62634235815,1747,1740,1747,1740,97701
20250102,130300,62463883979,1740,1738,1740,1735,32714
20250102,130200,62407046028,1738,1735,1738,1734,39051
20250102,130100,62339223669,1736,1733,1742,1732,82003
20250102,130000,62196815343,1734,1728,1734,1726,62280
20250102,125900,62089039098,1728,1731,1732,1722,180291
20250102,125800,61777671297,1731,1735,1736,1731,81284
20250102,125700,61636840667,1735,1739,1739,1735,37209
20250102,125600,61572220185,1739,1742,1747,1737,155581
20250102,125500,61300993547,1740,1738,1745,1737,169839
20250102,125400,61005352617,1738,1734,1739,1732,103094
20250102,125300,60826330896,1734,1739,1739,1730,215096
20250102,125200,60453506219,1738,1737,1740,1736,104771
20250102,125100,60271423004,1737,1739,1741,1736,185752
20250102,125000,59948461226,1739,1749,1749,1739,119157
20250102,124900,59740733346,1749,1752,1753,1743,218028
20250102,124800,59359547546,1753,1758,1760,1752,125208
20250102,124700,59139593698,1758,1764,1764,1756,75465
20250102,124600,59006837475,1764,1758,1766,1757,85593
20250102,124500,58856026466,1757,1760,1762,1756,96926
20250102,124400,58685624139,1760,1760,1765,1759,94047
20250102,124300,58519959399,1760,1762,1765,1752,290964
20250102,124200,58008528904,1762,1776,1777,1761,207785
20250102,124100,57640698531,1776,1776,1780,1775,97855
20250102,124000,57466821175,1776,1789,1790,1775,166811
20250102,123900,57169707683,1790,1786,1791,1784,84925
20250102,123800,57017850489,1786,1789,1793,1782,79206
20250102,123700,56876223815,1790,1785,1790,1780,87302
20250102,123600,56720551514,1785,1792,1793,1784,111897
20250102,123500,56520558895,1793,1788,1795,1788,96272
20250102,123400,56347998978,1788,1787,1799,1787,233059
20250102,123300,55929842667,1787,1778,1790,1778,63894
20250102,123200,55815778216,1777,1786,1786,1777,87936
20250102,123100,55659099809,1786,1786,1787,1778,152118
20250102,123000,55387966230,1786,1784,1794,1782,214211
20250102,122900,55004831743,1784,1773,1786,1773,166022
20250102,122800,54709210572,1773,1769,1774,1767,146868
20250102,122700,54449267942,1770,1777,1777,1769,125291
20250102,122600,54227231247,1777,1782,1784,1768,308953
20250102,122500,53678109172,1782,1783,1785,1780,194087
20250102,122400,53332212776,1784,1787,1788,1781,113558
20250102,122300,53129618715,1790,1790,1790,1781,241220
20250102,122200,52698976963,1790,1796,1796,1789,181899
20250102,122100,52373238828,1796,1799,1800,1790,262687
20250102,122000,51901762868,1799,1802,1804,1790,413865
20250102,121900,51157725954,1801,1812,1819,1800,554157
20250102,121800,50155244061,1811,1805,1820,1801,588335
20250102,121700,49088661434,1806,1808,1814,1800,459407
20250102,121600,48258489090,1809,1789,1809,1787,701896
20250102,121500,46996661232,1788,1773,1789,1770,231212
20250102,121400,46584995759,1774,1770,1778,1767,204798
20250102,121300,46221841757,1769,1786,1792,1758,433601
20250102,121200,45450719946,1785,1791,1795,1783,442201
20250102,121100,44658837655,1791,1773,1794,1771,703239
20250102,121000,43402979470,1771,1778,1780,1763,288913
20250102,120900,42890759278,1778,1759,1780,1755,358043
20250102,120800,42258846564,1757,1749,1761,1741,217861
20250102,120700,41877253348,1749,1734,1752,1734,201889
20250102,120600,41525087612,1735,1735,1738,1732,141872
20250102,120500,41279019555,1736,1734,1740,1731,189226
20250102,120400,40950626434,1731,1755,1768,1727,875704
20250102,120300,39421115711,1755,1736,1757,1736,710482
20250102,120200,38179810365,1736,1729,1739,1729,244078
20250102,120100,37756696173,1742,1742,1742,1742,0
20250102,120000,37756696173,1742,1724,1742,1723,523039
20250102,115900,36850209120,1724,1720,1724,1717,409814
20250102,115800,36145205438,1720,1719,1720,1718,182614
20250102,115700,35831199866,1718,1718,1719,1717,101188
20250102,115600,35657302098,1718,1717,1718,1716,87485
20250102,115500,35507048741,1717,1715,1717,1714,116560
20250102,115400,35307134034,1715,1713,1715,1713,142954
20250102,115300,35062043031,1713,1710,1714,1709,86826
20250102,115200,34913383573,1710,1709,1711,1709,28993
20250102,115100,34863799370,1709,1709,1711,1708,29691
20250102,115000,34813058967,1710,1713,1713,1708,46699
20250102,114900,34733151154,1712,1708,1713,1707,170350
20250102,114800,34441663680,1708,1708,1709,1706,25973
20250102,114700,34397309534,1709,1707,1709,1707,30180
20250102,114600,34345754174,1707,1707,1708,1706,50598
20250102,114500,34259335301,1706,1707,1707,1705,37698
20250102,114400,34195003209,1707,1704,1708,1704,47382
20250102,114300,34114192628,1704,1707,1708,1704,53229
20250102,114200,34023396703,1707,1708,1708,1706,21538
20250102,114100,33986626605,1707,1708,1708,1706,56520
20250102,114000,33890107762,1708,1705,1708,1704,81288
20250102,113900,33751456987,1706,1707,1708,1705,23223
20250102,113800,33711828956,1707,1707,1708,1705,30355
20250102,113700,33660033214,1707,1708,1709,1707,29727
20250102,113600,33609261148,1709,1707,1709,1706,44826
20250102,113500,33532736153,1706,1701,1707,1701,38947
20250102,113400,33466343197,1701,1702,1702,1700,33714
20250102,113300,33408990320,1702,1705,1706,1702,20773
20250102,113200,33373599640,1705,1706,1707,1704,38233
20250102,113100,33308369148,1706,1704,1707,1702,80397
20250102,113000,33171321095,1704,1699,1705,1698,69182
20250102,112900,33053537090,1699,1696,1700,1695,54807
20250102,112800,32960533616,1697,1700,1701,1694,100301
20250102,112700,32790325422,1700,1706,1707,1700,60049
20250102,112600,32688073506,1706,1709,1710,1705,35462
20250102,112500,32627543500,1710,1711,1712,1704,87645
20250102,112400,32477644793,1712,1705,1712,1704,134587
20250102,112300,32247649520,1705,1705,1707,1704,63071
20250102,112200,32140085951,1705,1707,1709,1704,68744
20250102,112100,32022679062,1707,1704,1708,1701,83637
20250102,112000,31880084443,1704,1704,1706,1703,50568
20250102,111900,31793900998,1703,1707,1707,1703,49254
20250102,111800,31709893062,1706,1708,1709,1705,82389
20250102,111700,31569213925,1708,1709,1710,1706,137419
20250102,111600,31334391263,1708,1696,1709,1695,159383
20250102,111500,31062933139,1697,1696,1698,1696,66474
20250102,111400,30950137829,1696,1698,1699,1696,42945
20250102,111300,30877264558,1698,1697,1700,1696,58228
20250102,111200,30778376429,1700,1702,1703,1693,120530
20250102,111100,30573756608,1702,1710,1710,1701,166621
20250102,111000,30289576866,1710,1694,1710,1694,452119
20250102,110900,29519375946,1694,1694,1696,1692,104917
20250102,110800,29341601998,1694,1687,1695,1686,128973
20250102,110700,29123582408,1686,1681,1687,1681,80973
20250102,110600,28987249383,1681,1679,1682,1678,70753
20250102,110500,28868375925,1678,1682,1682,1676,15581
20250102,110400,28842213266,1681,1675,1682,1673,58774
20250102,110300,28743699302,1674,1683,1683,1674,71452
20250102,110200,28623685721,1683,1684,1684,1681,61220
20250102,110100,28520670544,1684,1680,1685,1679,79644
20250102,110000,28386745957,1680,1680,1681,1678,53712
20250102,105900,28296528483,1680,1678,1682,1674,129509
20250102,105800,28079125619,1675,1662,1678,1661,110957
20250102,105700,27893816663,1662,1665,1668,1660,71656
20250102,105600,27774614196,1665,1670,1670,1665,56397
20250102,105500,27680627997,1670,1669,1672,1668,102395
20250102,105400,27509599206,1670,1673,1675,1664,104555
20250102,105300,27335050584,1675,1672,1677,1671,59967
20250102,105200,27234685389,1673,1662,1674,1662,70904
20250102,105100,27116448254,1667,1662,1669,1659,111577
20250102,105000,26930891001,1663,1658,1665,1657,92954
20250102,104900,26776502547,1658,1665,1665,1657,152306
20250102,104800,26523661307,1665,1673,1673,1664,145980
20250102,104700,26280309156,1672,1682,1685,1672,131668
20250102,104600,26059452392,1683,1680,1683,1679,39843
20250102,104500,25992523135,1679,1688,1688,1679,51196
20250102,104400,25906441755,1687,1679,1688,1677,59864
20250102,104300,25805859820,1678,1687,1687,1677,113037
20250102,104200,25615776909,1687,1692,1694,1685,163928
20250102,104100,25338671248,1691,1688,1692,1687,104636
20250102,104000,25161875718,1687,1677,1688,1677,142418
20250102,103900,24922307357,1676,1667,1678,1666,152721
20250102,103800,24667005669,1667,1679,1680,1667,236892
20250102,103700,24270203440,1678,1680,1682,1677,233511
20250102,103600,23878173707,1680,1683,1684,1680,129102
20250102,103500,23661085806,1683,1690,1690,1683,106390
20250102,103400,23481843982,1690,1688,1691,1684,185629
20250102,103300,23168785076,1688,1691,1692,1688,165387
20250102,103200,22889287882,1691,1692,1694,1690,126271
20250102,103100,22675676527,1691,1694,1694,1690,226804
20250102,103000,22292022642,1694,1704,1705,1694,249162
20250102,102900,21868967519,1704,1709,1712,1704,154391
20250102,102800,21605364257,1711,1714,1715,1709,184730
20250102,102700,21289133601,1714,1716,1716,1711,96259
20250102,102600,21124078479,1715,1710,1717,1708,231480
20250102,102500,20727299617,1710,1709,1713,1704,276580
20250102,102400,20254958712,1708,1714,1715,1705,246408
20250102,102300,19833565459,1714,1710,1715,1709,225691
20250102,102200,19447317025,1709,1709,1713,1707,163614
20250102,102100,19167597249,1709,1708,1714,1707,393457
20250102,102000,18494671192,1707,1698,1708,1698,250050
20250102,101900,18068384302,1698,1705,1706,1696,121817
20250102,101800,17861237280,1704,1712,1712,1696,192729
20250102,101700,17533143339,1712,1696,1713,1693,332253
20250102,101600,16966790475,1697,1684,1703,1682,195293
20250102,101500,16636209993,1684,1698,1706,1684,338694
20250102,101400,16061833301,1698,1687,1700,1686,236186
20250102,101300,15661340781,1688,1692,1700,1686,211354
20250102,101200,15302996487,1692,1687,1697,1683,278047
20250102,101100,14834087521,1688,1700,1706,1686,407978
20250102,101000,14141736288,1699,1688,1700,1686,283456
20250102,100900,13662089491,1690,1713,1713,1680,634306
20250102,100800,12588481575,1713,1697,1724,1690,1352911
20250102,100700,10274085665,1699,1689,1699,1679,605443
20250102,100600,9252471295,1687,1690,1693,1674,789368
20250102,100500,7922474280,1688,1657,1696,1657,795556
20250102,100400,6585077881,1659,1645,1667,1641,798030
20250102,100300,5263804898,1645,1645,1647,1635,365587
20250102,100200,4663671026,1642,1629,1650,1623,652416
20250102,100100,3595570002,1630,1632,1638,1621,616640
20250102,100000,2591918998,1632,1584,1650,1581,1599095