KissMeData/093640/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,200000,759123310,4745,4745,4745,4745,1234
20250102,195900,759123310,4745,4745,4745,4745,0
20250102,195800,759123310,4745,4745,4745,4745,0
20250102,195700,759123310,4745,4745,4745,4745,0
20250102,195600,759123310,4745,4745,4745,4745,0
20250102,195500,759123310,4745,4745,4745,4745,0
20250102,195400,759123310,4745,4745,4745,4745,0
20250102,195300,759123310,4745,4745,4745,4745,0
20250102,195200,759123310,4745,4745,4745,4745,0
20250102,195100,759123310,4745,4745,4745,4745,0
20250102,195000,759123310,4745,4745,4745,4745,0
20250102,194900,759123310,4745,4745,4745,4745,0
20250102,194800,759123310,4745,4745,4745,4745,0
20250102,194700,759123310,4745,4745,4745,4745,0
20250102,194600,759123310,4745,4745,4745,4745,0
20250102,194500,759123310,4745,4745,4745,4745,0
20250102,194400,759123310,4745,4745,4745,4745,0
20250102,194300,759123310,4745,4745,4745,4745,0
20250102,194200,759123310,4745,4745,4745,4745,0
20250102,194100,759123310,4745,4745,4745,4745,0
20250102,194000,759123310,4745,4745,4745,4745,0
20250102,193900,759123310,4745,4745,4745,4745,0
20250102,193800,759123310,4745,4745,4745,4745,0
20250102,193700,759123310,4745,4745,4745,4745,0
20250102,193600,759123310,4745,4745,4745,4745,0
20250102,193500,759123310,4745,4745,4745,4745,0
20250102,193400,759123310,4745,4745,4745,4745,0
20250102,193300,759123310,4745,4745,4745,4745,0
20250102,193200,759123310,4745,4745,4745,4745,0
20250102,193100,759123310,4745,4745,4745,4745,0
20250102,193000,759123310,4745,4745,4745,4745,1234
20250102,192900,759123310,4745,4745,4745,4745,0
20250102,192800,759123310,4745,4745,4745,4745,0
20250102,192700,759123310,4745,4745,4745,4745,0
20250102,192600,759123310,4745,4745,4745,4745,0
20250102,192500,759123310,4745,4745,4745,4745,0
20250102,192400,759123310,4745,4745,4745,4745,0
20250102,192300,759123310,4745,4745,4745,4745,0
20250102,192200,759123310,4745,4745,4745,4745,0
20250102,192100,759123310,4745,4745,4745,4745,0
20250102,192000,759123310,4745,4745,4745,4745,0
20250102,191900,759123310,4745,4745,4745,4745,0
20250102,191800,759123310,4745,4745,4745,4745,0
20250102,191700,759123310,4745,4745,4745,4745,0
20250102,191600,759123310,4745,4745,4745,4745,0
20250102,191500,759123310,4745,4745,4745,4745,0
20250102,191400,759123310,4745,4745,4745,4745,0
20250102,191300,759123310,4745,4745,4745,4745,0
20250102,191200,759123310,4745,4745,4745,4745,0
20250102,191100,759123310,4745,4745,4745,4745,0
20250102,191000,759123310,4745,4745,4745,4745,0
20250102,190900,759123310,4745,4745,4745,4745,0
20250102,190800,759123310,4745,4745,4745,4745,0
20250102,190700,759123310,4745,4745,4745,4745,0
20250102,190600,759123310,4745,4745,4745,4745,0
20250102,190500,759123310,4745,4745,4745,4745,0
20250102,190400,759123310,4745,4745,4745,4745,0
20250102,190300,759123310,4745,4745,4745,4745,0
20250102,190200,759123310,4745,4745,4745,4745,0
20250102,190100,759123310,4745,4745,4745,4745,0
20250102,190000,759123310,4745,4745,4745,4745,1234
20250102,185900,759123310,4745,4745,4745,4745,0
20250102,185800,759123310,4745,4745,4745,4745,0
20250102,185700,759123310,4745,4745,4745,4745,0
20250102,185600,759123310,4745,4745,4745,4745,0
20250102,185500,759123310,4745,4745,4745,4745,0
20250102,185400,759123310,4745,4745,4745,4745,0
20250102,185300,759123310,4745,4745,4745,4745,0
20250102,185200,759123310,4745,4745,4745,4745,0
20250102,185100,759123310,4745,4745,4745,4745,0
20250102,185000,759123310,4745,4745,4745,4745,0
20250102,184900,759123310,4745,4745,4745,4745,0
20250102,184800,759123310,4745,4745,4745,4745,0
20250102,184700,759123310,4745,4745,4745,4745,0
20250102,184600,759123310,4745,4745,4745,4745,0
20250102,184500,759123310,4745,4745,4745,4745,0
20250102,184400,759123310,4745,4745,4745,4745,0
20250102,184300,759123310,4745,4745,4745,4745,0
20250102,184200,759123310,4745,4745,4745,4745,0
20250102,184100,759123310,4745,4745,4745,4745,0
20250102,184000,759123310,4745,4745,4745,4745,0
20250102,183900,759123310,4745,4745,4745,4745,0
20250102,183800,759123310,4745,4745,4745,4745,0
20250102,183700,759123310,4745,4745,4745,4745,0
20250102,183600,759123310,4745,4745,4745,4745,0
20250102,183500,759123310,4745,4745,4745,4745,0
20250102,183400,759123310,4745,4745,4745,4745,0
20250102,183300,759123310,4745,4745,4745,4745,0
20250102,183200,759123310,4745,4745,4745,4745,0
20250102,183100,759123310,4745,4745,4745,4745,0
20250102,183000,759123310,4745,4745,4745,4745,1234
20250102,182900,759123310,4745,4745,4745,4745,0
20250102,182800,759123310,4745,4745,4745,4745,0
20250102,182700,759123310,4745,4745,4745,4745,0
20250102,182600,759123310,4745,4745,4745,4745,0
20250102,182500,759123310,4745,4745,4745,4745,0
20250102,182400,759123310,4745,4745,4745,4745,0
20250102,182300,759123310,4745,4745,4745,4745,0
20250102,182200,759123310,4745,4745,4745,4745,0
20250102,182100,759123310,4745,4745,4745,4745,0
20250102,182000,759123310,4745,4745,4745,4745,0
20250102,181900,759123310,4745,4745,4745,4745,0
20250102,181800,759123310,4745,4745,4745,4745,0
20250102,181700,759123310,4745,4745,4745,4745,0
20250102,181600,759123310,4745,4745,4745,4745,0
20250102,181500,759123310,4745,4745,4745,4745,0
20250102,181400,759123310,4745,4745,4745,4745,0
20250102,181300,759123310,4745,4745,4745,4745,0
20250102,181200,759123310,4745,4745,4745,4745,0
20250102,181100,759123310,4745,4745,4745,4745,0
20250102,181000,759123310,4745,4745,4745,4745,0
20250102,180900,759123310,4745,4745,4745,4745,0
20250102,180800,759123310,4745,4745,4745,4745,0
20250102,180700,759123310,4745,4745,4745,4745,0
20250102,180600,759123310,4745,4745,4745,4745,0
20250102,180500,759123310,4745,4745,4745,4745,0
20250102,180400,759123310,4745,4745,4745,4745,0
20250102,180300,759123310,4745,4745,4745,4745,0
20250102,180200,759123310,4745,4745,4745,4745,0
20250102,180100,759123310,4745,4745,4745,4745,0
20250102,180000,759123310,4745,4745,4745,4745,1234
20250102,175900,759123310,4745,4745,4745,4745,0
20250102,175800,759123310,4745,4745,4745,4745,0
20250102,175700,759123310,4745,4745,4745,4745,0
20250102,175600,759123310,4745,4745,4745,4745,0
20250102,175500,759123310,4745,4745,4745,4745,0
20250102,175400,759123310,4745,4745,4745,4745,0
20250102,175300,759123310,4745,4745,4745,4745,0
20250102,175200,759123310,4745,4745,4745,4745,0
20250102,175100,759123310,4745,4745,4745,4745,0
20250102,175000,759123310,4745,4745,4745,4745,0
20250102,174900,759123310,4745,4745,4745,4745,0
20250102,174800,759123310,4745,4745,4745,4745,0
20250102,174700,759123310,4745,4745,4745,4745,0
20250102,174600,759123310,4745,4745,4745,4745,0
20250102,174500,759123310,4745,4745,4745,4745,0
20250102,174400,759123310,4745,4745,4745,4745,0
20250102,174300,759123310,4745,4745,4745,4745,0
20250102,174200,759123310,4745,4745,4745,4745,0
20250102,174100,759123310,4745,4745,4745,4745,0
20250102,174000,759123310,4745,4745,4745,4745,0
20250102,173900,759123310,4745,4745,4745,4745,0
20250102,173800,759123310,4745,4745,4745,4745,0
20250102,173700,759123310,4745,4745,4745,4745,0
20250102,173600,759123310,4745,4745,4745,4745,0
20250102,173500,759123310,4745,4745,4745,4745,0
20250102,173400,759123310,4745,4745,4745,4745,0
20250102,173300,759123310,4745,4745,4745,4745,0
20250102,173200,759123310,4745,4745,4745,4745,0
20250102,173100,759123310,4745,4745,4745,4745,0
20250102,173000,759123310,4745,4745,4745,4745,1234
20250102,172900,759123310,4745,4745,4745,4745,0
20250102,172800,759123310,4745,4745,4745,4745,0
20250102,172700,759123310,4745,4745,4745,4745,0
20250102,172600,759123310,4745,4745,4745,4745,0
20250102,172500,759123310,4745,4745,4745,4745,0
20250102,172400,759123310,4745,4745,4745,4745,0
20250102,172300,759123310,4745,4745,4745,4745,0
20250102,172200,759123310,4745,4745,4745,4745,0
20250102,172100,759123310,4745,4745,4745,4745,0
20250102,172000,759123310,4745,4745,4745,4745,0
20250102,171900,759123310,4745,4745,4745,4745,0
20250102,171800,759123310,4745,4745,4745,4745,0
20250102,171700,759123310,4745,4745,4745,4745,0
20250102,171600,759123310,4745,4745,4745,4745,0
20250102,171500,759123310,4745,4745,4745,4745,0
20250102,171400,759123310,4745,4745,4745,4745,0
20250102,171300,759123310,4745,4745,4745,4745,0
20250102,171200,759123310,4745,4745,4745,4745,0
20250102,171100,759123310,4745,4745,4745,4745,0
20250102,171000,759123310,4745,4745,4745,4745,0
20250102,170900,759123310,4745,4745,4745,4745,0
20250102,170800,759123310,4745,4745,4745,4745,0
20250102,170700,759123310,4745,4745,4745,4745,0
20250102,170600,759123310,4745,4745,4745,4745,0
20250102,170500,759123310,4745,4745,4745,4745,0
20250102,170400,759123310,4745,4745,4745,4745,0
20250102,170300,759123310,4745,4745,4745,4745,0
20250102,170200,759123310,4745,4745,4745,4745,0
20250102,170100,759123310,4745,4745,4745,4745,0
20250102,170000,759123310,4745,4745,4745,4745,1234
20250102,165900,759123310,4745,4745,4745,4745,0
20250102,165800,759123310,4745,4745,4745,4745,0
20250102,165700,759123310,4745,4745,4745,4745,0
20250102,165600,759123310,4745,4745,4745,4745,0
20250102,165500,759123310,4745,4745,4745,4745,0
20250102,165400,759123310,4745,4745,4745,4745,0
20250102,165300,759123310,4745,4745,4745,4745,0
20250102,165200,759123310,4745,4745,4745,4745,0
20250102,165100,759123310,4745,4745,4745,4745,0
20250102,165000,759123310,4745,4745,4745,4745,0
20250102,164900,759123310,4745,4745,4745,4745,0
20250102,164800,759123310,4745,4745,4745,4745,0
20250102,164700,759123310,4745,4745,4745,4745,0
20250102,164600,759123310,4745,4745,4745,4745,0
20250102,164500,759123310,4745,4745,4745,4745,0
20250102,164400,759123310,4745,4745,4745,4745,0
20250102,164300,759123310,4745,4745,4745,4745,0
20250102,164200,759123310,4745,4745,4745,4745,0
20250102,164100,759123310,4745,4745,4745,4745,0
20250102,164000,759123310,4745,4745,4745,4745,0
20250102,163900,759123310,4745,4745,4745,4745,0
20250102,163800,759123310,4745,4745,4745,4745,0
20250102,163700,759123310,4745,4745,4745,4745,0
20250102,163600,759123310,4745,4745,4745,4745,0
20250102,163500,759123310,4745,4745,4745,4745,0
20250102,163400,759123310,4745,4745,4745,4745,0
20250102,163300,759123310,4745,4745,4745,4745,0
20250102,163200,759123310,4745,4745,4745,4745,0
20250102,163100,759123310,4745,4745,4745,4745,0
20250102,163000,759123310,4745,4745,4745,4745,1234
20250102,162900,759123310,4745,4745,4745,4745,0
20250102,162800,759123310,4745,4745,4745,4745,0
20250102,162700,759123310,4745,4745,4745,4745,0
20250102,162600,759123310,4745,4745,4745,4745,0
20250102,162500,759123310,4745,4745,4745,4745,0
20250102,162400,759123310,4745,4745,4745,4745,0
20250102,162300,759123310,4745,4745,4745,4745,0
20250102,162200,759123310,4745,4745,4745,4745,0
20250102,162100,759123310,4745,4745,4745,4745,0
20250102,162000,759123310,4745,4745,4745,4745,0
20250102,161900,759123310,4745,4745,4745,4745,0
20250102,161800,759123310,4745,4745,4745,4745,0
20250102,161700,759123310,4745,4745,4745,4745,0
20250102,161600,759123310,4745,4745,4745,4745,0
20250102,161500,759123310,4745,4745,4745,4745,0
20250102,161400,759123310,4745,4745,4745,4745,0
20250102,161300,759123310,4745,4745,4745,4745,0
20250102,161200,759123310,4745,4745,4745,4745,0
20250102,161100,759123310,4745,4745,4745,4745,0
20250102,161000,759123310,4745,4745,4745,4745,0
20250102,160900,759123310,4745,4745,4745,4745,0
20250102,160800,759123310,4745,4745,4745,4745,0
20250102,160700,759123310,4745,4745,4745,4745,0
20250102,160600,759123310,4745,4745,4745,4745,0
20250102,160500,759123310,4745,4745,4745,4745,0
20250102,160400,759123310,4745,4745,4745,4745,0
20250102,160300,759123310,4745,4745,4745,4745,0
20250102,160200,759123310,4745,4745,4745,4745,0
20250102,160100,759123310,4745,4745,4745,4745,0
20250102,160000,759123310,4745,4745,4745,4745,1234
20250102,155900,759123310,4745,4745,4745,4745,0
20250102,155800,759123310,4745,4745,4745,4745,0
20250102,155700,759123310,4745,4745,4745,4745,0
20250102,155600,759123310,4745,4745,4745,4745,0
20250102,155500,759123310,4745,4745,4745,4745,0
20250102,155400,759123310,4745,4745,4745,4745,0
20250102,155300,759123310,4745,4745,4745,4745,0
20250102,155200,759123310,4745,4745,4745,4745,0
20250102,155100,759123310,4745,4745,4745,4745,0
20250102,155000,759123310,4745,4745,4745,4745,0
20250102,154900,759123310,4745,4745,4745,4745,0
20250102,154800,759123310,4745,4745,4745,4745,0
20250102,154700,759123310,4745,4745,4745,4745,0
20250102,154600,759123310,4745,4745,4745,4745,0
20250102,154500,759123310,4745,4745,4745,4745,0
20250102,154400,759123310,4745,4745,4745,4745,0
20250102,154300,759123310,4745,4745,4745,4745,0
20250102,154200,759123310,4745,4745,4745,4745,0
20250102,154100,759123310,4745,4745,4745,4745,0
20250102,154000,759123310,4745,4745,4745,4745,0
20250102,153900,759123310,4745,4745,4745,4745,0
20250102,153800,759123310,4745,4745,4745,4745,0
20250102,153700,759123310,4745,4745,4745,4745,0
20250102,153600,759123310,4745,4745,4745,4745,0
20250102,153500,759123310,4745,4745,4745,4745,0
20250102,153400,759123310,4745,4745,4745,4745,0
20250102,153300,759123310,4745,4745,4745,4745,0
20250102,153200,759123310,4745,4745,4745,4745,0
20250102,153100,759123310,4745,4745,4745,4745,0
20250102,153000,759123310,4745,4745,4745,4745,2468
20250102,152900,753267980,4755,4755,4755,4755,0
20250102,152800,753267980,4755,4755,4755,4755,0
20250102,152700,753267980,4755,4755,4755,4755,0
20250102,152600,753267980,4755,4755,4755,4755,0
20250102,152500,753267980,4755,4755,4755,4755,0
20250102,152400,753267980,4755,4755,4755,4755,0
20250102,152300,753267980,4755,4755,4755,4755,0
20250102,152200,753267980,4755,4755,4755,4755,0
20250102,152100,753267980,4755,4755,4755,4755,0
20250102,152000,753267980,4755,4755,4755,4755,0
20250102,151900,753267980,4755,4750,4755,4750,15
20250102,151800,753196725,4755,4745,4755,4745,285
20250102,151700,751842600,4755,4755,4755,4755,0
20250102,151600,751842600,4755,4750,4755,4740,277
20250102,151500,750528095,4750,4745,4750,4740,223
20250102,151400,749470250,4755,4755,4755,4755,0
20250102,151300,749470250,4755,4750,4755,4750,78
20250102,151200,749099635,4755,4740,4755,4740,171
20250102,151100,748288960,4745,4755,4755,4745,36
20250102,151000,748117840,4755,4755,4755,4755,0
20250102,150900,748117840,4755,4750,4755,4750,71
20250102,150800,747780285,4755,4755,4755,4755,1
20250102,150700,747775530,4755,4730,4755,4730,223
20250102,150600,746720715,4755,4755,4755,4755,1
20250102,150500,746715960,4755,4755,4755,4755,16
20250102,150400,746639880,4755,4760,4760,4755,11
20250102,150300,746587570,4735,4725,4735,4725,691
20250102,150200,743315825,4725,4725,4725,4725,296
20250102,150100,741917225,4725,4725,4725,4725,10
20250102,150000,741869975,4725,4725,4725,4725,2
20250102,145900,741860525,4725,4725,4725,4725,5
20250102,145800,741836900,4735,4735,4735,4735,0
20250102,145700,741836900,4735,4730,4735,4685,2195
20250102,145600,731533995,4740,4725,4740,4700,4167
20250102,145500,711924770,4770,4765,4770,4700,771
20250102,145400,708276390,4765,4755,4765,4745,567
20250102,145300,705585215,4750,4765,4765,4750,187
20250102,145200,704695930,4765,4765,4765,4765,204
20250102,145100,703723870,4760,4760,4760,4760,1
20250102,145000,703719110,4760,4745,4760,4745,167
20250102,144900,702926680,4760,4750,4760,4745,236
20250102,144800,701804480,4760,4755,4760,4745,745
20250102,144700,698261875,4755,4735,4755,4735,3860
20250102,144600,679946830,4730,4730,4730,4730,711
20250102,144500,676583800,4725,4710,4725,4710,2058
20250102,144400,666869255,4710,4710,4710,4710,0
20250102,144300,666869255,4710,4710,4710,4710,2
20250102,144200,666859835,4705,4705,4705,4705,35
20250102,144100,666695160,4705,4705,4705,4705,0
20250102,144000,666695160,4705,4710,4710,4705,28
20250102,143900,666563360,4705,4705,4705,4705,0
20250102,143800,666563360,4705,4705,4705,4705,10
20250102,143700,666516310,4695,4705,4705,4695,213
20250102,143600,665515110,4705,4700,4705,4700,158
20250102,143500,664772505,4700,4700,4700,4700,0
20250102,143400,664772505,4700,4700,4700,4700,0
20250102,143300,664772505,4700,4700,4700,4700,90
20250102,143200,664349505,4700,4700,4700,4700,0
20250102,143100,664349505,4700,4700,4700,4695,840
20250102,143000,660405205,4705,4705,4705,4705,2
20250102,142900,660395795,4705,4705,4705,4705,108
20250102,142800,659887655,4710,4710,4710,4710,4
20250102,142700,659868815,4715,4715,4715,4715,0
20250102,142600,659868815,4715,4715,4715,4715,1
20250102,142500,659864100,4705,4710,4715,4705,287
20250102,142400,658512330,4715,4715,4715,4715,0
20250102,142300,658512330,4715,4715,4715,4715,40
20250102,142200,658323730,4710,4710,4710,4710,75
20250102,142100,657970480,4720,4720,4720,4720,10
20250102,142000,657923280,4720,4710,4720,4710,188
20250102,141900,657037295,4710,4725,4725,4710,804
20250102,141800,653250295,4725,4715,4725,4715,3557
20250102,141700,636468010,4715,4705,4715,4705,2555
20250102,141600,624428070,4705,4700,4710,4700,40
20250102,141500,624240035,4710,4710,4710,4710,3
20250102,141400,624225905,4700,4710,4710,4700,217
20250102,141300,623203885,4710,4710,4710,4710,1
20250102,141200,623199175,4710,4700,4710,4700,548
20250102,141100,620621330,4705,4705,4705,4705,8
20250102,141000,620583690,4705,4700,4705,4700,138
20250102,140900,619935085,4700,4700,4705,4700,217
20250102,140800,618915180,4700,4700,4700,4700,130
20250102,140700,618304180,4700,4700,4700,4695,262
20250102,140600,617074080,4700,4700,4705,4700,54
20250102,140500,616820275,4705,4695,4705,4695,76
20250102,140400,616463115,4690,4695,4695,4690,21
20250102,140300,616364620,4690,4690,4690,4690,45
20250102,140200,616153570,4685,4685,4685,4685,0
20250102,140100,616153570,4685,4685,4685,4685,100
20250102,140000,615685070,4685,4685,4685,4685,81
20250102,135900,615305585,4690,4690,4690,4690,191
20250102,135800,614409795,4705,4705,4705,4705,1
20250102,135700,614405090,4705,4700,4705,4690,170
20250102,135600,613607760,4695,4700,4705,4695,121
20250102,135500,613039285,4705,4705,4705,4700,29
20250102,135400,612902965,4705,4705,4705,4705,2
20250102,135300,612893555,4705,4705,4705,4700,124
20250102,135200,612310735,4705,4710,4710,4705,159
20250102,135100,611562525,4705,4705,4705,4705,10
20250102,135000,611515475,4710,4710,4710,4710,0
20250102,134900,611515475,4710,4705,4710,4705,32
20250102,134800,611364765,4710,4705,4710,4705,4
20250102,134700,611345935,4710,4710,4710,4710,0
20250102,134600,611345935,4710,4685,4710,4685,7302
20250102,134500,577064000,4685,4685,4685,4685,832
20250102,134400,573166080,4685,4685,4685,4685,0
20250102,134300,573166080,4685,4680,4685,4680,470
20250102,134200,570964910,4685,4680,4685,4680,395
20250102,134100,569115390,4680,4660,4680,4660,3826
20250102,134000,551248290,4660,4650,4660,4650,186
20250102,133900,550382330,4650,4650,4650,4650,1
20250102,133800,550377680,4650,4650,4650,4650,1
20250102,133700,550373030,4650,4650,4650,4650,5
20250102,133600,550349780,4650,4650,4650,4650,10
20250102,133500,550303280,4650,4650,4650,4650,70
20250102,133400,549977780,4650,4650,4650,4650,0
20250102,133300,549977780,4650,4650,4650,4650,0
20250102,133200,549977780,4650,4650,4650,4650,0
20250102,133100,549977780,4650,4650,4650,4650,0
20250102,133000,549977780,4650,4650,4650,4650,0
20250102,132900,549977780,4650,4650,4650,4650,22
20250102,132800,549875480,4650,4650,4650,4650,0
20250102,132700,549875480,4650,4650,4650,4650,20
20250102,132600,549782480,4650,4650,4650,4650,0
20250102,132500,549782480,4650,4650,4650,4650,0
20250102,132400,549782480,4650,4650,4650,4650,0
20250102,132300,549782480,4650,4650,4650,4650,57
20250102,132200,549517430,4660,4660,4660,4660,527
20250102,132100,547061610,4660,4650,4660,4650,113
20250102,132000,546535750,4650,4645,4650,4640,221
20250102,131900,545509300,4630,4630,4630,4630,0
20250102,131800,545509300,4630,4630,4630,4630,0
20250102,131700,545509300,4630,4630,4630,4630,0
20250102,131600,545509300,4630,4630,4630,4630,77
20250102,131500,545152790,4630,4630,4630,4630,0
20250102,131400,545152790,4630,4630,4630,4630,0
20250102,131300,545152790,4630,4640,4640,4630,189
20250102,131200,544277580,4635,4635,4635,4635,20
20250102,131100,544184880,4640,4640,4640,4640,0
20250102,131000,544184880,4640,4650,4650,4640,73
20250102,130900,543846040,4650,4650,4650,4650,0
20250102,130800,543846040,4650,4650,4650,4650,0
20250102,130700,543846040,4650,4650,4650,4650,201
20250102,130600,542911390,4640,4650,4650,4640,16
20250102,130500,542837135,4645,4645,4645,4645,0
20250102,130400,542837135,4645,4645,4645,4645,0
20250102,130300,542837135,4645,4645,4645,4645,73
20250102,130200,542498050,4670,4670,4670,4670,22
20250102,130100,542395310,4645,4645,4645,4645,0
20250102,130000,542395310,4645,4665,4665,4645,627
20250102,125900,539482005,4665,4645,4665,4645,209
20250102,125800,538507780,4665,4665,4665,4665,1073
20250102,125700,533502235,4665,4665,4665,4665,0
20250102,125600,533502235,4665,4665,4665,4665,1
20250102,125500,533497570,4660,4650,4660,4645,251
20250102,125400,532331275,4665,4665,4665,4665,0
20250102,125300,532331275,4665,4660,4665,4650,1035
20250102,125200,527508510,4660,4660,4660,4660,0
20250102,125100,527508510,4660,4660,4660,4660,0
20250102,125000,527508510,4660,4660,4660,4660,1
20250102,124900,527503850,4655,4655,4655,4655,686
20250102,124800,524310520,4645,4645,4645,4645,211
20250102,124700,523330425,4650,4650,4650,4650,805
20250102,124600,519587175,4650,4650,4650,4650,236
20250102,124500,518489775,4650,4655,4655,4650,42
20250102,124400,518294370,4655,4615,4655,4615,359
20250102,124300,516626130,4615,4615,4615,4615,0
20250102,124200,516626130,4615,4615,4615,4615,100
20250102,124100,516164630,4645,4645,4645,4645,300
20250102,124000,514771130,4645,4645,4645,4605,7
20250102,123900,514738775,4610,4645,4645,4610,86
20250102,123800,514340140,4640,4645,4645,4640,2
20250102,123700,514330855,4605,4605,4605,4605,305
20250102,123600,512926330,4645,4645,4645,4645,109
20250102,123500,512420025,4645,4645,4645,4645,2
20250102,123400,512410735,4645,4605,4645,4600,450
20250102,123300,510338950,4625,4625,4625,4625,0
20250102,123200,510338950,4625,4625,4625,4625,0
20250102,123100,510338950,4625,4625,4625,4620,40
20250102,123000,510153970,4605,4605,4605,4605,0
20250102,122900,510153970,4605,4595,4605,4595,393
20250102,122800,508348035,4595,4595,4595,4595,0
20250102,122700,508348035,4595,4595,4595,4595,1
20250102,122600,508343440,4580,4580,4580,4580,0
20250102,122500,508343440,4580,4580,4580,4580,222
20250102,122400,507326680,4595,4595,4595,4595,0
20250102,122300,507326680,4595,4595,4595,4595,14
20250102,122200,507262350,4595,4595,4595,4595,1
20250102,122100,507257755,4595,4595,4595,4595,3
20250102,122000,507243970,4570,4585,4585,4570,140
20250102,121900,506603050,4570,4595,4595,4570,579
20250102,121800,503955385,4600,4600,4600,4600,1
20250102,121700,503950785,4605,4610,4610,4605,120
20250102,121600,503397600,4625,4625,4625,4625,0
20250102,121500,503397600,4625,4625,4625,4625,22
20250102,121400,503295850,4625,4610,4625,4610,7
20250102,121300,503263490,4615,4615,4615,4615,342
20250102,121200,501685160,4625,4625,4625,4625,10
20250102,121100,501638910,4625,4625,4625,4625,80
20250102,121000,501268910,4645,4645,4645,4645,10
20250102,120900,501222460,4645,4645,4645,4645,20
20250102,120800,501129560,4645,4645,4645,4645,1
20250102,120700,501124915,4615,4630,4630,4615,1300
20250102,120600,495118800,4640,4640,4640,4640,274
20250102,120500,493847440,4640,4640,4640,4640,89
20250102,120400,493434480,4645,4650,4650,4645,81
20250102,120300,493058080,4655,4650,4655,4650,649
20250102,120200,490038875,4620,4620,4620,4620,0
20250102,120100,490038875,4620,4620,4620,4620,0
20250102,120000,490038875,4620,4620,4620,4620,0
20250102,115900,490038875,4620,4620,4620,4620,0
20250102,115800,490038875,4620,4620,4620,4620,0
20250102,115700,490038875,4620,4625,4625,4620,4
20250102,115600,490020390,4620,4620,4620,4620,0
20250102,115500,490020390,4620,4640,4640,4620,1069
20250102,115400,485071530,4650,4650,4650,4650,0
20250102,115300,485071530,4650,4640,4650,4640,35
20250102,115200,484909100,4640,4640,4640,4640,12
20250102,115100,484853420,4640,4640,4640,4640,10
20250102,115000,484807020,4655,4645,4655,4645,237
20250102,114900,483703885,4645,4640,4645,4640,157
20250102,114800,482974670,4650,4650,4650,4650,103
20250102,114700,482495720,4650,4625,4650,4625,1613
20250102,114600,475024485,4630,4630,4630,4630,2100
20250102,114500,465301485,4630,4625,4630,4625,1069
20250102,114400,460352360,4625,4630,4630,4625,1850
20250102,114300,451786940,4620,4620,4620,4620,0
20250102,114200,451786940,4620,4620,4620,4620,0
20250102,114100,451786940,4620,4615,4620,4615,3
20250102,114000,451773090,4610,4655,4655,4610,396
20250102,113900,449934985,4655,4625,4655,4620,3276
20250102,113800,434725715,4620,4615,4620,4615,113
20250102,113700,434203715,4620,4620,4620,4620,21
20250102,113600,434106695,4620,4620,4620,4620,43
20250102,113500,433908035,4620,4610,4620,4610,62
20250102,113400,433622000,4610,4610,4610,4610,11
20250102,113300,433571290,4595,4570,4610,4565,1107
20250102,113200,428513685,4575,4575,4575,4575,2000
20250102,113100,419363685,4575,4580,4580,4575,135
20250102,113000,418745820,4570,4590,4590,4570,9
20250102,112900,418704570,4630,4630,4630,4630,0
20250102,112800,418704570,4630,4590,4630,4590,303
20250102,112700,417313680,4590,4590,4590,4590,0
20250102,112600,417313680,4590,4620,4630,4590,32
20250102,112500,417166080,4620,4630,4630,4620,328
20250102,112400,415647450,4630,4630,4630,4630,0
20250102,112300,415647450,4630,4620,4630,4620,79
20250102,112200,415282440,4635,4635,4635,4635,21
20250102,112100,415185105,4590,4615,4615,4590,885
20250102,112000,411122010,4625,4630,4630,4625,50
20250102,111900,410890750,4630,4630,4630,4630,33
20250102,111800,410737960,4630,4645,4645,4630,83
20250102,111700,410353000,4645,4630,4645,4630,210
20250102,111600,409379550,4630,4640,4640,4630,134
20250102,111500,408758730,4645,4595,4645,4595,993
20250102,111400,404154020,4620,4615,4620,4615,278
20250102,111300,402870945,4610,4610,4610,4610,0
20250102,111200,402870945,4610,4590,4615,4590,6232
20250102,111100,374210980,4595,4595,4595,4595,10
20250102,111000,374165030,4560,4600,4600,4560,2
20250102,110900,374155870,4595,4595,4595,4595,1017
20250102,110800,369482755,4600,4600,4600,4600,100
20250102,110700,369022755,4595,4570,4600,4560,6437
20250102,110600,339600100,4570,4590,4590,4570,70
20250102,110500,339279075,4585,4565,4585,4565,490
20250102,110400,337037055,4565,4565,4565,4565,0
20250102,110300,337037055,4565,4565,4565,4565,10
20250102,110200,336991405,4575,4575,4575,4575,144
20250102,110100,336332605,4575,4570,4575,4570,60
20250102,110000,336058155,4560,4560,4560,4560,20
20250102,105900,335966955,4555,4555,4555,4555,0
20250102,105800,335966955,4555,4555,4555,4555,1
20250102,105700,335962400,4575,4575,4575,4575,1
20250102,105600,335957825,4575,4575,4575,4575,8
20250102,105500,335921225,4575,4570,4575,4570,38
20250102,105400,335747380,4545,4545,4545,4545,1
20250102,105300,335742835,4575,4580,4580,4545,104
20250102,105200,335267040,4580,4545,4580,4545,513
20250102,105100,332935350,4545,4545,4545,4545,100
20250102,105000,332480850,4545,4545,4545,4545,0
20250102,104900,332480850,4545,4580,4580,4545,58
20250102,104800,332216820,4580,4545,4580,4545,279
20250102,104700,330942985,4540,4565,4565,4540,324
20250102,104600,329469630,4565,4565,4565,4565,5
20250102,104500,329446805,4565,4560,4565,4560,3920
20250102,104400,311553320,4560,4550,4560,4550,30
20250102,104300,311416565,4520,4560,4560,4510,991
20250102,104200,306931965,4560,4550,4560,4550,82
20250102,104100,306558265,4550,4580,4580,4550,1615
20250102,104000,299186400,4580,4580,4580,4580,21
20250102,103900,299090220,4580,4580,4580,4580,1
20250102,103800,299085640,4580,4580,4580,4580,3
20250102,103700,299071900,4580,4580,4580,4580,103
20250102,103600,298600160,4580,4580,4580,4580,10
20250102,103500,298554360,4580,4580,4580,4580,0
20250102,103400,298554360,4580,4580,4580,4580,55
20250102,103300,298302460,4580,4580,4580,4580,10
20250102,103200,298256660,4580,4610,4610,4580,1895
20250102,103100,289546100,4610,4610,4610,4610,100
20250102,103000,289085100,4615,4635,4635,4605,777
20250102,102900,285497665,4615,4645,4650,4615,205
20250102,102800,284550445,4650,4630,4680,4630,1678
20250102,102700,276751450,4600,4600,4600,4600,1276
20250102,102600,270881850,4600,4630,4630,4585,5840
20250102,102500,244069095,4590,4590,4590,4590,1
20250102,102400,244064505,4600,4580,4600,4580,4413
20250102,102300,223766070,4580,4635,4640,4575,996
20250102,102200,219186755,4635,4605,4635,4600,156
20250102,102100,218463895,4600,4630,4650,4600,701
20250102,102000,215236040,4635,4640,4640,4635,170
20250102,101900,214447300,4640,4655,4655,4640,373
20250102,101800,212714160,4680,4670,4685,4655,137
20250102,101700,212075505,4665,4675,4675,4665,220
20250102,101600,211048505,4685,4690,4690,4660,131
20250102,101500,210434735,4660,4675,4695,4660,1184
20250102,101400,204915485,4675,4680,4680,4675,522
20250102,101300,202472530,4655,4650,4705,4645,2856
20250102,101200,189176775,4650,4790,4790,4650,6302
20250102,101100,159289610,4750,4750,4750,4750,0
20250102,101000,159289610,4750,4750,4750,4750,0
20250102,100900,159289610,4750,4725,4750,4695,4726
20250102,100800,136960025,4725,4650,4730,4650,3531
20250102,100700,120336795,4650,4690,4700,4645,2201
20250102,100600,110041540,4690,4665,4715,4665,4139
20250102,100500,90642285,4665,4650,4670,4615,3253
20250102,100400,75539910,4660,4620,4660,4550,5284
20250102,100300,51103130,4615,4490,4615,4490,3659
20250102,100200,34409240,4480,4425,4480,4425,322
20250102,100100,32979290,4420,4375,4430,4375,2211
20250102,100000,23259755,4375,4320,4375,4320,5373