KissMeData/090850/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195800,202975250,5150,5150,5150,5150,3717
20250102,195700,202975250,5150,5150,5150,5150,0
20250102,195600,202975250,5150,5150,5150,5150,0
20250102,195500,202975250,5150,5150,5150,5150,0
20250102,195400,202975250,5150,5150,5150,5150,0
20250102,195300,202975250,5150,5150,5150,5150,0
20250102,195200,202975250,5150,5150,5150,5150,0
20250102,195100,202975250,5150,5150,5150,5150,0
20250102,195000,202975250,5150,5150,5150,5150,0
20250102,194900,202975250,5150,5150,5150,5150,0
20250102,194800,202975250,5150,5150,5150,5150,0
20250102,194700,202975250,5150,5150,5150,5150,0
20250102,194600,202975250,5150,5150,5150,5150,0
20250102,194500,202975250,5150,5150,5150,5150,0
20250102,194400,202975250,5150,5150,5150,5150,0
20250102,194300,202975250,5150,5150,5150,5150,0
20250102,194200,202975250,5150,5150,5150,5150,0
20250102,194100,202975250,5150,5150,5150,5150,0
20250102,194000,202975250,5150,5150,5150,5150,0
20250102,193900,202975250,5150,5150,5150,5150,0
20250102,193800,202975250,5150,5150,5150,5150,0
20250102,193700,202975250,5150,5150,5150,5150,0
20250102,193600,202975250,5150,5150,5150,5150,0
20250102,193500,202975250,5150,5150,5150,5150,0
20250102,193400,202975250,5150,5150,5150,5150,0
20250102,193300,202975250,5150,5150,5150,5150,0
20250102,193200,202975250,5150,5150,5150,5150,0
20250102,193100,202975250,5150,5150,5150,5150,0
20250102,193000,202975250,5150,5150,5150,5150,0
20250102,192900,202975250,5150,5150,5150,5150,0
20250102,192800,202975250,5150,5150,5150,5150,3717
20250102,192700,202975250,5150,5150,5150,5150,0
20250102,192600,202975250,5150,5150,5150,5150,0
20250102,192500,202975250,5150,5150,5150,5150,0
20250102,192400,202975250,5150,5150,5150,5150,0
20250102,192300,202975250,5150,5150,5150,5150,0
20250102,192200,202975250,5150,5150,5150,5150,0
20250102,192100,202975250,5150,5150,5150,5150,0
20250102,192000,202975250,5150,5150,5150,5150,0
20250102,191900,202975250,5150,5150,5150,5150,0
20250102,191800,202975250,5150,5150,5150,5150,0
20250102,191700,202975250,5150,5150,5150,5150,0
20250102,191600,202975250,5150,5150,5150,5150,0
20250102,191500,202975250,5150,5150,5150,5150,0
20250102,191400,202975250,5150,5150,5150,5150,0
20250102,191300,202975250,5150,5150,5150,5150,0
20250102,191200,202975250,5150,5150,5150,5150,0
20250102,191100,202975250,5150,5150,5150,5150,0
20250102,191000,202975250,5150,5150,5150,5150,0
20250102,190900,202975250,5150,5150,5150,5150,0
20250102,190800,202975250,5150,5150,5150,5150,0
20250102,190700,202975250,5150,5150,5150,5150,0
20250102,190600,202975250,5150,5150,5150,5150,0
20250102,190500,202975250,5150,5150,5150,5150,0
20250102,190400,202975250,5150,5150,5150,5150,0
20250102,190300,202975250,5150,5150,5150,5150,0
20250102,190200,202975250,5150,5150,5150,5150,0
20250102,190100,202975250,5150,5150,5150,5150,0
20250102,190000,202975250,5150,5150,5150,5150,0
20250102,185900,202975250,5150,5150,5150,5150,0
20250102,185800,202975250,5150,5150,5150,5150,3717
20250102,185700,202975250,5150,5150,5150,5150,0
20250102,185600,202975250,5150,5150,5150,5150,0
20250102,185500,202975250,5150,5150,5150,5150,0
20250102,185400,202975250,5150,5150,5150,5150,0
20250102,185300,202975250,5150,5150,5150,5150,0
20250102,185200,202975250,5150,5150,5150,5150,0
20250102,185100,202975250,5150,5150,5150,5150,0
20250102,185000,202975250,5150,5150,5150,5150,0
20250102,184900,202975250,5150,5150,5150,5150,0
20250102,184800,202975250,5150,5150,5150,5150,0
20250102,184700,202975250,5150,5150,5150,5150,0
20250102,184600,202975250,5150,5150,5150,5150,0
20250102,184500,202975250,5150,5150,5150,5150,0
20250102,184400,202975250,5150,5150,5150,5150,0
20250102,184300,202975250,5150,5150,5150,5150,0
20250102,184200,202975250,5150,5150,5150,5150,0
20250102,184100,202975250,5150,5150,5150,5150,0
20250102,184000,202975250,5150,5150,5150,5150,0
20250102,183900,202975250,5150,5150,5150,5150,0
20250102,183800,202975250,5150,5150,5150,5150,0
20250102,183700,202975250,5150,5150,5150,5150,0
20250102,183600,202975250,5150,5150,5150,5150,0
20250102,183500,202975250,5150,5150,5150,5150,0
20250102,183400,202975250,5150,5150,5150,5150,0
20250102,183300,202975250,5150,5150,5150,5150,0
20250102,183200,202975250,5150,5150,5150,5150,0
20250102,183100,202975250,5150,5150,5150,5150,0
20250102,183000,202975250,5150,5150,5150,5150,0
20250102,182900,202975250,5150,5150,5150,5150,0
20250102,182800,202975250,5150,5150,5150,5150,3717
20250102,182700,202975250,5150,5150,5150,5150,0
20250102,182600,202975250,5150,5150,5150,5150,0
20250102,182500,202975250,5150,5150,5150,5150,0
20250102,182400,202975250,5150,5150,5150,5150,0
20250102,182300,202975250,5150,5150,5150,5150,0
20250102,182200,202975250,5150,5150,5150,5150,0
20250102,182100,202975250,5150,5150,5150,5150,0
20250102,182000,202975250,5150,5150,5150,5150,0
20250102,181900,202975250,5150,5150,5150,5150,0
20250102,181800,202975250,5150,5150,5150,5150,0
20250102,181700,202975250,5150,5150,5150,5150,0
20250102,181600,202975250,5150,5150,5150,5150,0
20250102,181500,202975250,5150,5150,5150,5150,0
20250102,181400,202975250,5150,5150,5150,5150,0
20250102,181300,202975250,5150,5150,5150,5150,0
20250102,181200,202975250,5150,5150,5150,5150,0
20250102,181100,202975250,5150,5150,5150,5150,0
20250102,181000,202975250,5150,5150,5150,5150,0
20250102,180900,202975250,5150,5150,5150,5150,0
20250102,180800,202975250,5150,5150,5150,5150,0
20250102,180700,202975250,5150,5150,5150,5150,0
20250102,180600,202975250,5150,5150,5150,5150,0
20250102,180500,202975250,5150,5150,5150,5150,0
20250102,180400,202975250,5150,5150,5150,5150,0
20250102,180300,202975250,5150,5150,5150,5150,0
20250102,180200,202975250,5150,5150,5150,5150,0
20250102,180100,202975250,5150,5150,5150,5150,0
20250102,180000,202975250,5150,5150,5150,5150,0
20250102,175900,202975250,5150,5150,5150,5150,0
20250102,175800,202975250,5150,5150,5150,5150,3717
20250102,175700,202975250,5150,5150,5150,5150,0
20250102,175600,202975250,5150,5150,5150,5150,0
20250102,175500,202975250,5150,5150,5150,5150,0
20250102,175400,202975250,5150,5150,5150,5150,0
20250102,175300,202975250,5150,5150,5150,5150,0
20250102,175200,202975250,5150,5150,5150,5150,0
20250102,175100,202975250,5150,5150,5150,5150,0
20250102,175000,202975250,5150,5150,5150,5150,0
20250102,174900,202975250,5150,5150,5150,5150,0
20250102,174800,202975250,5150,5150,5150,5150,0
20250102,174700,202975250,5150,5150,5150,5150,0
20250102,174600,202975250,5150,5150,5150,5150,0
20250102,174500,202975250,5150,5150,5150,5150,0
20250102,174400,202975250,5150,5150,5150,5150,0
20250102,174300,202975250,5150,5150,5150,5150,0
20250102,174200,202975250,5150,5150,5150,5150,0
20250102,174100,202975250,5150,5150,5150,5150,0
20250102,174000,202975250,5150,5150,5150,5150,0
20250102,173900,202975250,5150,5150,5150,5150,0
20250102,173800,202975250,5150,5150,5150,5150,0
20250102,173700,202975250,5150,5150,5150,5150,0
20250102,173600,202975250,5150,5150,5150,5150,0
20250102,173500,202975250,5150,5150,5150,5150,0
20250102,173400,202975250,5150,5150,5150,5150,0
20250102,173300,202975250,5150,5150,5150,5150,0
20250102,173200,202975250,5150,5150,5150,5150,0
20250102,173100,202975250,5150,5150,5150,5150,0
20250102,173000,202975250,5150,5150,5150,5150,0
20250102,172900,202975250,5150,5150,5150,5150,0
20250102,172800,202975250,5150,5150,5150,5150,3717
20250102,172700,202975250,5150,5150,5150,5150,0
20250102,172600,202975250,5150,5150,5150,5150,0
20250102,172500,202975250,5150,5150,5150,5150,0
20250102,172400,202975250,5150,5150,5150,5150,0
20250102,172300,202975250,5150,5150,5150,5150,0
20250102,172200,202975250,5150,5150,5150,5150,0
20250102,172100,202975250,5150,5150,5150,5150,0
20250102,172000,202975250,5150,5150,5150,5150,0
20250102,171900,202975250,5150,5150,5150,5150,0
20250102,171800,202975250,5150,5150,5150,5150,0
20250102,171700,202975250,5150,5150,5150,5150,0
20250102,171600,202975250,5150,5150,5150,5150,0
20250102,171500,202975250,5150,5150,5150,5150,0
20250102,171400,202975250,5150,5150,5150,5150,0
20250102,171300,202975250,5150,5150,5150,5150,0
20250102,171200,202975250,5150,5150,5150,5150,0
20250102,171100,202975250,5150,5150,5150,5150,0
20250102,171000,202975250,5150,5150,5150,5150,0
20250102,170900,202975250,5150,5150,5150,5150,0
20250102,170800,202975250,5150,5150,5150,5150,0
20250102,170700,202975250,5150,5150,5150,5150,0
20250102,170600,202975250,5150,5150,5150,5150,0
20250102,170500,202975250,5150,5150,5150,5150,0
20250102,170400,202975250,5150,5150,5150,5150,0
20250102,170300,202975250,5150,5150,5150,5150,0
20250102,170200,202975250,5150,5150,5150,5150,0
20250102,170100,202975250,5150,5150,5150,5150,0
20250102,170000,202975250,5150,5150,5150,5150,0
20250102,165900,202975250,5150,5150,5150,5150,0
20250102,165800,202975250,5150,5150,5150,5150,3717
20250102,165700,202975250,5150,5150,5150,5150,0
20250102,165600,202975250,5150,5150,5150,5150,0
20250102,165500,202975250,5150,5150,5150,5150,0
20250102,165400,202975250,5150,5150,5150,5150,0
20250102,165300,202975250,5150,5150,5150,5150,0
20250102,165200,202975250,5150,5150,5150,5150,0
20250102,165100,202975250,5150,5150,5150,5150,0
20250102,165000,202975250,5150,5150,5150,5150,0
20250102,164900,202975250,5150,5150,5150,5150,0
20250102,164800,202975250,5150,5150,5150,5150,0
20250102,164700,202975250,5150,5150,5150,5150,0
20250102,164600,202975250,5150,5150,5150,5150,0
20250102,164500,202975250,5150,5150,5150,5150,0
20250102,164400,202975250,5150,5150,5150,5150,0
20250102,164300,202975250,5150,5150,5150,5150,0
20250102,164200,202975250,5150,5150,5150,5150,0
20250102,164100,202975250,5150,5150,5150,5150,0
20250102,164000,202975250,5150,5150,5150,5150,0
20250102,163900,202975250,5150,5150,5150,5150,0
20250102,163800,202975250,5150,5150,5150,5150,0
20250102,163700,202975250,5150,5150,5150,5150,0
20250102,163600,202975250,5150,5150,5150,5150,0
20250102,163500,202975250,5150,5150,5150,5150,0
20250102,163400,202975250,5150,5150,5150,5150,0
20250102,163300,202975250,5150,5150,5150,5150,0
20250102,163200,202975250,5150,5150,5150,5150,0
20250102,163100,202975250,5150,5150,5150,5150,0
20250102,163000,202975250,5150,5150,5150,5150,0
20250102,162900,202975250,5150,5150,5150,5150,0
20250102,162800,202975250,5150,5150,5150,5150,3717
20250102,162700,202975250,5150,5150,5150,5150,0
20250102,162600,202975250,5150,5150,5150,5150,0
20250102,162500,202975250,5150,5150,5150,5150,0
20250102,162400,202975250,5150,5150,5150,5150,0
20250102,162300,202975250,5150,5150,5150,5150,0
20250102,162200,202975250,5150,5150,5150,5150,0
20250102,162100,202975250,5150,5150,5150,5150,0
20250102,162000,202975250,5150,5150,5150,5150,0
20250102,161900,202975250,5150,5150,5150,5150,0
20250102,161800,202975250,5150,5150,5150,5150,0
20250102,161700,202975250,5150,5150,5150,5150,0
20250102,161600,202975250,5150,5150,5150,5150,0
20250102,161500,202975250,5150,5150,5150,5150,0
20250102,161400,202975250,5150,5150,5150,5150,0
20250102,161300,202975250,5150,5150,5150,5150,0
20250102,161200,202975250,5150,5150,5150,5150,0
20250102,161100,202975250,5150,5150,5150,5150,0
20250102,161000,202975250,5150,5150,5150,5150,0
20250102,160900,202975250,5150,5150,5150,5150,0
20250102,160800,202975250,5150,5150,5150,5150,0
20250102,160700,202975250,5150,5150,5150,5150,0
20250102,160600,202975250,5150,5150,5150,5150,0
20250102,160500,202975250,5150,5150,5150,5150,0
20250102,160400,202975250,5150,5150,5150,5150,0
20250102,160300,202975250,5150,5150,5150,5150,0
20250102,160200,202975250,5150,5150,5150,5150,0
20250102,160100,202975250,5150,5150,5150,5150,0
20250102,160000,202975250,5150,5150,5150,5150,0
20250102,155900,202975250,5150,5150,5150,5150,0
20250102,155800,202975250,5150,5150,5150,5150,3717
20250102,155700,202975250,5150,5150,5150,5150,0
20250102,155600,202975250,5150,5150,5150,5150,0
20250102,155500,202975250,5150,5150,5150,5150,0
20250102,155400,202975250,5150,5150,5150,5150,0
20250102,155300,202975250,5150,5150,5150,5150,0
20250102,155200,202975250,5150,5150,5150,5150,0
20250102,155100,202975250,5150,5150,5150,5150,0
20250102,155000,202975250,5150,5150,5150,5150,0
20250102,154900,202975250,5150,5150,5150,5150,0
20250102,154800,202975250,5150,5150,5150,5150,0
20250102,154700,202975250,5150,5150,5150,5150,0
20250102,154600,202975250,5150,5150,5150,5150,0
20250102,154500,202975250,5150,5150,5150,5150,0
20250102,154400,202975250,5150,5150,5150,5150,0
20250102,154300,202975250,5150,5150,5150,5150,0
20250102,154200,202975250,5150,5150,5150,5150,0
20250102,154100,202975250,5150,5150,5150,5150,0
20250102,154000,202975250,5150,5150,5150,5150,0
20250102,153900,202975250,5150,5150,5150,5150,0
20250102,153800,202975250,5150,5150,5150,5150,0
20250102,153700,202975250,5150,5150,5150,5150,0
20250102,153600,202975250,5150,5150,5150,5150,0
20250102,153500,202975250,5150,5150,5150,5150,0
20250102,153400,202975250,5150,5150,5150,5150,0
20250102,153300,202975250,5150,5150,5150,5150,0
20250102,153200,202975250,5150,5150,5150,5150,0
20250102,153100,202975250,5150,5150,5150,5150,0
20250102,153000,202975250,5150,5150,5150,5150,3717
20250102,152900,183832700,5150,5150,5150,5150,0
20250102,152800,183832700,5150,5150,5150,5150,0
20250102,152700,183832700,5150,5150,5150,5150,0
20250102,152600,183832700,5150,5150,5150,5150,0
20250102,152500,183832700,5150,5150,5150,5150,0
20250102,152400,183832700,5150,5150,5150,5150,0
20250102,152300,183832700,5150,5150,5150,5150,0
20250102,152200,183832700,5150,5150,5150,5150,0
20250102,152100,183832700,5150,5150,5150,5150,0
20250102,152000,183832700,5150,5150,5150,5150,0
20250102,151900,183832700,5150,5150,5150,5150,221
20250102,151800,182694550,5150,5120,5150,5120,1530
20250102,151700,174827620,5140,5140,5140,5140,0
20250102,151600,174827620,5140,5140,5140,5140,0
20250102,151500,174827620,5140,5140,5140,5140,30
20250102,151400,174673420,5140,5140,5140,5140,0
20250102,151300,174673420,5140,5140,5140,5140,20
20250102,151200,174570620,5140,5100,5140,5100,110
20250102,151100,174009180,5140,5120,5140,5100,6012
20250102,151000,143274180,5120,5150,5150,5120,1036
20250102,150900,137959000,5120,5160,5160,5120,3014
20250102,150800,122509160,5160,5160,5160,5150,263
20250102,150700,121152150,5170,5170,5170,5170,30
20250102,150600,120997050,5160,5160,5160,5160,0
20250102,150500,120997050,5160,5160,5160,5160,16
20250102,150400,120914490,5160,5160,5160,5160,34
20250102,150300,120739050,5160,5160,5160,5160,20
20250102,150200,120635850,5160,5170,5170,5160,116
20250102,150100,120037090,5170,5170,5170,5170,20
20250102,150000,119933690,5170,5170,5170,5170,0
20250102,145900,119933690,5170,5170,5170,5170,30
20250102,145800,119778590,5170,5170,5170,5170,40
20250102,145700,119571790,5170,5170,5170,5170,0
20250102,145600,119571790,5170,5170,5170,5170,30
20250102,145500,119416690,5170,5170,5170,5170,25
20250102,145400,119287440,5170,5170,5170,5170,10
20250102,145300,119235740,5170,5170,5170,5170,20
20250102,145200,119132340,5170,5170,5170,5170,20
20250102,145100,119028940,5170,5170,5170,5170,10
20250102,145000,118977240,5170,5170,5170,5170,20
20250102,144900,118873840,5170,5170,5170,5170,30
20250102,144800,118718740,5170,5170,5170,5170,15
20250102,144700,118641190,5170,5170,5170,5170,20
20250102,144600,118537790,5170,5160,5170,5160,258
20250102,144500,117206400,5160,5160,5160,5160,0
20250102,144400,117206400,5160,5170,5170,5140,75
20250102,144300,116819630,5170,5160,5170,5160,23
20250102,144200,116700750,5160,5160,5160,5160,7
20250102,144100,116664630,5170,5160,5170,5160,40
20250102,144000,116458010,5160,5180,5180,5140,3029
20250102,143900,100846690,5180,5180,5180,5180,0
20250102,143800,100846690,5180,5180,5180,5180,30
20250102,143700,100691290,5180,5180,5180,5180,21
20250102,143600,100582510,5180,5180,5180,5180,10
20250102,143500,100530710,5180,5180,5180,5180,20
20250102,143400,100427110,5180,5180,5180,5180,20
20250102,143300,100323510,5180,5180,5180,5180,12
20250102,143200,100261350,5180,5180,5180,5180,20
20250102,143100,100157750,5180,5180,5180,5180,30
20250102,143000,100002350,5180,5180,5180,5180,4
20250102,142900,99981630,5180,5180,5180,5180,26
20250102,142800,99846950,5180,5180,5180,5180,48
20250102,142700,99598310,5180,5180,5180,5180,0
20250102,142600,99598310,5180,5180,5180,5180,30
20250102,142500,99442910,5180,5180,5180,5180,22
20250102,142400,99328950,5180,5180,5180,5180,2
20250102,142300,99318590,5180,5180,5180,5180,30
20250102,142200,99163190,5180,5180,5180,5180,20
20250102,142100,99059590,5180,5180,5180,5180,0
20250102,142000,99059590,5180,5180,5180,5180,30
20250102,141900,98904190,5180,5180,5180,5180,20
20250102,141800,98800590,5180,5180,5180,5180,11
20250102,141700,98743610,5180,5180,5180,5180,20
20250102,141600,98640010,5180,5180,5180,5180,24
20250102,141500,98515690,5180,5180,5180,5180,14
20250102,141400,98443170,5170,5170,5170,5170,6
20250102,141300,98412150,5170,5180,5180,5170,35
20250102,141200,98230900,5170,5180,5180,5170,8
20250102,141100,98189520,5180,5180,5180,5180,20
20250102,141000,98085920,5180,5180,5180,5180,30
20250102,140900,97930520,5160,5170,5170,5160,200
20250102,140800,96896630,5180,5180,5180,5180,30
20250102,140700,96741230,5180,5180,5180,5180,20
20250102,140600,96637630,5180,5180,5180,5180,0
20250102,140500,96637630,5180,5180,5180,5180,30
20250102,140400,96482230,5180,5180,5180,5180,0
20250102,140300,96482230,5180,5180,5180,5180,20
20250102,140200,96378630,5180,5180,5180,5180,30
20250102,140100,96223230,5180,5180,5180,5180,0
20250102,140000,96223230,5180,5180,5180,5180,30
20250102,135900,96067830,5170,5170,5170,5170,1
20250102,135800,96062660,5180,5180,5180,5180,638
20250102,135700,92757820,5180,5180,5180,5180,10
20250102,135600,92706020,5170,5170,5170,5170,0
20250102,135500,92706020,5170,5180,5180,5170,11
20250102,135400,92649050,5180,5180,5180,5180,0
20250102,135300,92649050,5180,5180,5180,5180,0
20250102,135200,92649050,5180,5180,5180,5180,10
20250102,135100,92597250,5180,5180,5180,5180,0
20250102,135000,92597250,5180,5180,5180,5180,10
20250102,134900,92545450,5180,5180,5180,5180,0
20250102,134800,92545450,5180,5180,5180,5180,0
20250102,134700,92545450,5180,5180,5180,5180,10
20250102,134600,92493650,5180,5180,5180,5180,0
20250102,134500,92493650,5180,5180,5180,5180,0
20250102,134400,92493650,5180,5180,5180,5180,10
20250102,134300,92441850,5180,5180,5180,5180,0
20250102,134200,92441850,5180,5190,5190,5180,25
20250102,134100,92312250,5190,5190,5190,5190,0
20250102,134000,92312250,5190,5190,5190,5190,0
20250102,133900,92312250,5190,5190,5190,5190,10
20250102,133800,92260350,5190,5190,5190,5190,0
20250102,133700,92260350,5190,5190,5190,5190,20
20250102,133600,92156550,5190,5190,5190,5190,0
20250102,133500,92156550,5190,5190,5190,5190,0
20250102,133400,92156550,5190,5190,5190,5190,10
20250102,133300,92104650,5190,5190,5190,5190,0
20250102,133200,92104650,5190,5190,5190,5190,16
20250102,133100,92021610,5180,5180,5180,5180,0
20250102,133000,92021610,5180,5190,5190,5180,105
20250102,132900,91476710,5190,5190,5190,5190,10
20250102,132800,91424810,5190,5190,5190,5190,0
20250102,132700,91424810,5190,5190,5190,5190,0
20250102,132600,91424810,5190,5190,5190,5190,10
20250102,132500,91372910,5190,5190,5190,5190,0
20250102,132400,91372910,5190,5190,5190,5190,10
20250102,132300,91321010,5190,5190,5190,5190,0
20250102,132200,91321010,5190,5190,5190,5190,20
20250102,132100,91217210,5190,5190,5190,5190,10
20250102,132000,91165310,5190,5190,5190,5190,0
20250102,131900,91165310,5190,5190,5190,5190,10
20250102,131800,91113410,5190,5190,5190,5190,4
20250102,131700,91092650,5180,5180,5180,5180,90
20250102,131600,90626450,5190,5190,5190,5190,10
20250102,131500,90574550,5190,5190,5190,5190,0
20250102,131400,90574550,5190,5190,5190,5190,22
20250102,131300,90460370,5190,5190,5190,5190,0
20250102,131200,90460370,5190,5180,5190,5180,5
20250102,131100,90434430,5190,5190,5190,5190,10
20250102,131000,90382530,5190,5190,5190,5190,20
20250102,130900,90278730,5190,5190,5190,5190,0
20250102,130800,90278730,5190,5190,5190,5190,10
20250102,130700,90226830,5190,5190,5190,5190,0
20250102,130600,90226830,5190,5190,5190,5190,10
20250102,130500,90174930,5190,5190,5190,5190,1
20250102,130400,90169740,5190,5190,5190,5190,10
20250102,130300,90117840,5190,5190,5190,5190,10
20250102,130200,90065940,5190,5190,5190,5190,10
20250102,130100,90014040,5190,5190,5190,5190,10
20250102,130000,89962140,5190,5190,5190,5190,0
20250102,125900,89962140,5190,5190,5190,5190,0
20250102,125800,89962140,5190,5190,5190,5190,10
20250102,125700,89910240,5190,5190,5190,5190,10
20250102,125600,89858340,5190,5190,5190,5190,0
20250102,125500,89858340,5190,5190,5190,5190,10
20250102,125400,89806440,5190,5190,5190,5190,0
20250102,125300,89806440,5190,5190,5190,5190,10
20250102,125200,89754540,5190,5190,5190,5190,0
20250102,125100,89754540,5190,5190,5190,5190,0
20250102,125000,89754540,5190,5190,5190,5190,10
20250102,124900,89702640,5180,5180,5180,5180,3
20250102,124800,89687100,5200,5190,5200,5190,14
20250102,124700,89614410,5200,5180,5200,5180,2005
20250102,124600,79203220,5180,5180,5180,5180,3
20250102,124500,79187680,5180,5180,5180,5180,10
20250102,124400,79135880,5180,5180,5180,5180,3
20250102,124300,79120340,5180,5180,5180,5180,12
20250102,124200,79058180,5170,5170,5170,5170,50
20250102,124100,78799680,5180,5180,5180,5180,0
20250102,124000,78799680,5180,5180,5180,5170,82
20250102,123900,78375620,5180,5180,5180,5180,0
20250102,123800,78375620,5180,5180,5180,5180,0
20250102,123700,78375620,5180,5180,5180,5180,10
20250102,123600,78323820,5180,5180,5180,5180,154
20250102,123500,77526100,5180,5180,5180,5180,11
20250102,123400,77469120,5180,5180,5180,5180,0
20250102,123300,77469120,5180,5180,5180,5180,0
20250102,123200,77469120,5180,5180,5180,5180,10
20250102,123100,77417320,5180,5180,5180,5180,0
20250102,123000,77417320,5180,5180,5180,5180,10
20250102,122900,77365520,5180,5180,5180,5180,57
20250102,122800,77070260,5180,5180,5180,5180,6
20250102,122700,77039180,5180,5180,5180,5180,10
20250102,122600,76987380,5180,5180,5180,5180,0
20250102,122500,76987380,5180,5180,5180,5180,10
20250102,122400,76935580,5180,5180,5180,5180,9
20250102,122300,76888960,5180,5180,5180,5180,0
20250102,122200,76888960,5180,5180,5180,5180,10
20250102,122100,76837160,5170,5170,5170,5170,0
20250102,122000,76837160,5170,5170,5170,5170,3
20250102,121900,76821650,5180,5180,5180,5180,10
20250102,121800,76769850,5180,5180,5180,5180,68
20250102,121700,76417610,5180,5180,5180,5180,10
20250102,121600,76365810,5180,5180,5180,5180,0
20250102,121500,76365810,5180,5180,5180,5180,0
20250102,121400,76365810,5180,5180,5180,5180,10
20250102,121300,76314010,5180,5180,5180,5180,0
20250102,121200,76314010,5180,5180,5180,5180,10
20250102,121100,76262210,5180,5180,5180,5180,0
20250102,121000,76262210,5180,5180,5180,5180,0
20250102,120900,76262210,5180,5180,5180,5180,10
20250102,120800,76210410,5180,5180,5180,5180,0
20250102,120700,76210410,5180,5180,5180,5180,10
20250102,120600,76158610,5180,5180,5180,5180,0
20250102,120500,76158610,5180,5180,5180,5180,0
20250102,120400,76158610,5180,5190,5190,5180,21
20250102,120300,76049730,5190,5190,5190,5190,0
20250102,120200,76049730,5190,5190,5190,5190,4
20250102,120100,76028970,5180,5180,5180,5180,1
20250102,120000,76023790,5190,5180,5190,5180,5
20250102,115900,75997880,5180,5180,5180,5180,10
20250102,115800,75946080,5170,5170,5170,5170,1
20250102,115700,75940910,5180,5180,5180,5180,0
20250102,115600,75940910,5180,5180,5180,5180,15
20250102,115500,75863210,5180,5180,5180,5180,1
20250102,115400,75858030,5180,5180,5180,5180,10
20250102,115300,75806230,5180,5180,5180,5180,0
20250102,115200,75806230,5180,5180,5180,5180,9
20250102,115100,75759610,5180,5180,5180,5180,10
20250102,115000,75707810,5180,5180,5180,5180,7
20250102,114900,75671550,5170,5170,5170,5170,1
20250102,114800,75666380,5180,5170,5180,5150,186
20250102,114700,74707690,5180,5180,5180,5180,0
20250102,114600,74707690,5180,5180,5180,5180,10
20250102,114500,74655890,5180,5180,5180,5180,0
20250102,114400,74655890,5180,5170,5180,5170,7
20250102,114300,74619670,5170,5170,5170,5170,2
20250102,114200,74609330,5170,5170,5170,5170,0
20250102,114100,74609330,5170,5180,5180,5160,422
20250102,114000,72431400,5180,5180,5180,5180,0
20250102,113900,72431400,5180,5180,5180,5180,3
20250102,113800,72415860,5170,5170,5170,5170,1
20250102,113700,72410690,5180,5170,5180,5170,13
20250102,113600,72343460,5170,5170,5170,5170,1
20250102,113500,72338290,5170,5170,5170,5170,0
20250102,113400,72338290,5170,5170,5170,5170,0
20250102,113300,72338290,5170,5170,5170,5170,20
20250102,113200,72234890,5180,5180,5180,5180,0
20250102,113100,72234890,5180,5170,5180,5170,11
20250102,113000,72178010,5180,5170,5180,5170,10
20250102,112900,72126300,5180,5180,5180,5180,2
20250102,112800,72115940,5170,5170,5170,5170,10
20250102,112700,72064240,5180,5180,5180,5180,0
20250102,112600,72064240,5180,5180,5180,5180,0
20250102,112500,72064240,5180,5180,5180,5180,10
20250102,112400,72012440,5170,5170,5170,5170,0
20250102,112300,72012440,5170,5170,5170,5170,2
20250102,112200,72002100,5170,5170,5170,5170,1
20250102,112100,71996930,5170,5170,5170,5170,0
20250102,112000,71996930,5170,5160,5180,5150,284
20250102,111900,70531350,5160,5150,5160,5150,18
20250102,111800,70438510,5150,5170,5170,5150,53
20250102,111700,70164980,5170,5170,5170,5170,0
20250102,111600,70164980,5170,5170,5170,5170,0
20250102,111500,70164980,5170,5170,5170,5170,10
20250102,111400,70113280,5160,5160,5160,5160,0
20250102,111300,70113280,5160,5170,5170,5160,16
20250102,111200,70030620,5170,5170,5170,5170,0
20250102,111100,70030620,5170,5170,5170,5170,1
20250102,111000,70025450,5160,5170,5170,5150,298
20250102,110900,68488690,5170,5170,5170,5170,5
20250102,110800,68462840,5170,5170,5170,5170,1
20250102,110700,68457670,5170,5170,5170,5170,10
20250102,110600,68405970,5170,5170,5170,5170,0
20250102,110500,68405970,5170,5170,5170,5160,19
20250102,110400,68307820,5160,5170,5170,5160,13
20250102,110300,68240690,5150,5170,5170,5140,481
20250102,110200,65765260,5180,5180,5180,5180,11
20250102,110100,65708280,5170,5170,5190,5170,9
20250102,110000,65661690,5190,5180,5190,5170,19
20250102,105900,65563260,5190,5190,5190,5190,1
20250102,105800,65558070,5170,5190,5190,5170,12
20250102,105700,65495950,5170,5190,5190,5170,11
20250102,105600,65438940,5170,5180,5190,5170,12
20250102,105500,65376760,5170,5170,5170,5170,0
20250102,105400,65376760,5170,5170,5190,5170,572
20250102,105300,62408130,5170,5170,5170,5160,10
20250102,105200,62356500,5190,5170,5190,5160,13
20250102,105100,62289280,5160,5160,5170,5140,380
20250102,105000,60334150,5170,5160,5170,5150,236
20250102,104900,59118590,5160,5160,5160,5160,3
20250102,104800,59103110,5170,5170,5170,5170,15
20250102,104700,59025560,5160,5170,5170,5160,9
20250102,104600,58979110,5160,5160,5170,5160,46
20250102,104500,58741740,5160,5140,5190,5140,51
20250102,104400,58478250,5130,5160,5160,5120,2553
20250102,104300,45364110,5180,5180,5180,5160,7
20250102,104200,45327920,5140,5180,5180,5140,902
20250102,104100,40677840,5190,5190,5190,5190,0
20250102,104000,40677840,5190,5180,5190,5170,403
20250102,103900,38593260,5180,5180,5180,5180,0
20250102,103800,38593260,5180,5180,5180,5180,2
20250102,103700,38582900,5190,5190,5190,5190,0
20250102,103600,38582900,5190,5190,5190,5190,0
20250102,103500,38582900,5190,5190,5190,5190,0
20250102,103400,38582900,5190,5190,5190,5180,588
20250102,103300,35536980,5190,5190,5190,5190,1
20250102,103200,35531790,5190,5190,5190,5190,0
20250102,103100,35531790,5190,5190,5190,5190,4
20250102,103000,35511030,5200,5200,5200,5200,0
20250102,102900,35511030,5200,5200,5200,5200,0
20250102,102800,35511030,5200,5190,5200,5190,302
20250102,102700,33943630,5200,5200,5200,5200,51
20250102,102600,33678430,5190,5200,5200,5190,103
20250102,102500,33143850,5190,5190,5190,5190,0
20250102,102400,33143850,5190,5190,5190,5190,0
20250102,102300,33143850,5190,5190,5190,5190,358
20250102,102200,31285830,5190,5190,5190,5190,5
20250102,102100,31259880,5190,5190,5190,5190,14
20250102,102000,31187220,5190,5190,5190,5190,2
20250102,101900,31176840,5200,5200,5200,5200,0
20250102,101800,31176840,5200,5200,5200,5200,8
20250102,101700,31135240,5200,5190,5200,5180,3
20250102,101600,31119670,5180,5190,5190,5180,721
20250102,101500,27377690,5200,5200,5200,5200,0
20250102,101400,27377690,5200,5180,5200,5180,1041
20250102,101300,21975840,5170,5170,5170,5170,0
20250102,101200,21975840,5170,5170,5170,5170,0
20250102,101100,21975840,5170,5170,5170,5170,0
20250102,101000,21975840,5170,5170,5170,5170,0
20250102,100900,21975840,5170,5170,5170,5170,0
20250102,100800,21975840,5170,5170,5170,5170,39
20250102,100700,21774210,5190,5170,5190,5170,41
20250102,100600,21561480,5180,5180,5180,5180,300
20250102,100500,20007480,5190,5190,5190,5190,0
20250102,100400,20007480,5190,5190,5190,5190,1
20250102,100300,20002290,5180,5190,5190,5180,1001
20250102,100200,14807110,5200,5190,5200,5190,1006
20250102,100100,9585910,5190,5190,5190,5180,240
20250102,100000,8340330,5190,5190,5190,5190,1607