KissMeData/199550/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,203800,309496160,5800,5800,5800,5800,2150
20250103,203700,309496160,5800,5800,5800,5800,0
20250103,203600,309496160,5800,5800,5800,5800,0
20250103,203500,309496160,5800,5800,5800,5800,0
20250103,203400,309496160,5800,5800,5800,5800,0
20250103,203300,309496160,5800,5800,5800,5800,0
20250103,203200,309496160,5800,5800,5800,5800,0
20250103,203100,309496160,5800,5800,5800,5800,0
20250103,203000,309496160,5800,5800,5800,5800,0
20250103,202900,309496160,5800,5800,5800,5800,0
20250103,202800,309496160,5800,5800,5800,5800,0
20250103,202700,309496160,5800,5800,5800,5800,0
20250103,202600,309496160,5800,5800,5800,5800,0
20250103,202500,309496160,5800,5800,5800,5800,0
20250103,202400,309496160,5800,5800,5800,5800,0
20250103,202300,309496160,5800,5800,5800,5800,0
20250103,202200,309496160,5800,5800,5800,5800,0
20250103,202100,309496160,5800,5800,5800,5800,0
20250103,202000,309496160,5800,5800,5800,5800,0
20250103,201900,309496160,5800,5800,5800,5800,0
20250103,201800,309496160,5800,5800,5800,5800,0
20250103,201700,309496160,5800,5800,5800,5800,0
20250103,201600,309496160,5800,5800,5800,5800,0
20250103,201500,309496160,5800,5800,5800,5800,0
20250103,201400,309496160,5800,5800,5800,5800,0
20250103,201300,309496160,5800,5800,5800,5800,0
20250103,201200,309496160,5800,5800,5800,5800,0
20250103,201100,309496160,5800,5800,5800,5800,0
20250103,201000,309496160,5800,5800,5800,5800,0
20250103,200900,309496160,5800,5800,5800,5800,0
20250103,200800,309496160,5800,5800,5800,5800,2150
20250103,200700,309496160,5800,5800,5800,5800,0
20250103,200600,309496160,5800,5800,5800,5800,0
20250103,200500,309496160,5800,5800,5800,5800,0
20250103,200400,309496160,5800,5800,5800,5800,0
20250103,200300,309496160,5800,5800,5800,5800,0
20250103,200200,309496160,5800,5800,5800,5800,0
20250103,200100,309496160,5800,5800,5800,5800,0
20250103,200000,309496160,5800,5800,5800,5800,0
20250103,195900,309496160,5800,5800,5800,5800,0
20250103,195800,309496160,5800,5800,5800,5800,0
20250103,195700,309496160,5800,5800,5800,5800,0
20250103,195600,309496160,5800,5800,5800,5800,0
20250103,195500,309496160,5800,5800,5800,5800,0
20250103,195400,309496160,5800,5800,5800,5800,0
20250103,195300,309496160,5800,5800,5800,5800,0
20250103,195200,309496160,5800,5800,5800,5800,0
20250103,195100,309496160,5800,5800,5800,5800,0
20250103,195000,309496160,5800,5800,5800,5800,0
20250103,194900,309496160,5800,5800,5800,5800,0
20250103,194800,309496160,5800,5800,5800,5800,0
20250103,194700,309496160,5800,5800,5800,5800,0
20250103,194600,309496160,5800,5800,5800,5800,0
20250103,194500,309496160,5800,5800,5800,5800,0
20250103,194400,309496160,5800,5800,5800,5800,0
20250103,194300,309496160,5800,5800,5800,5800,0
20250103,194200,309496160,5800,5800,5800,5800,0
20250103,194100,309496160,5800,5800,5800,5800,0
20250103,194000,309496160,5800,5800,5800,5800,0
20250103,193900,309496160,5800,5800,5800,5800,0
20250103,193800,309496160,5800,5800,5800,5800,2150
20250103,193700,309496160,5800,5800,5800,5800,0
20250103,193600,309496160,5800,5800,5800,5800,0
20250103,193500,309496160,5800,5800,5800,5800,0
20250103,193400,309496160,5800,5800,5800,5800,0
20250103,193300,309496160,5800,5800,5800,5800,0
20250103,193200,309496160,5800,5800,5800,5800,0
20250103,193100,309496160,5800,5800,5800,5800,0
20250103,193000,309496160,5800,5800,5800,5800,0
20250103,192900,309496160,5800,5800,5800,5800,0
20250103,192800,309496160,5800,5800,5800,5800,0
20250103,192700,309496160,5800,5800,5800,5800,0
20250103,192600,309496160,5800,5800,5800,5800,0
20250103,192500,309496160,5800,5800,5800,5800,0
20250103,192400,309496160,5800,5800,5800,5800,0
20250103,192300,309496160,5800,5800,5800,5800,0
20250103,192200,309496160,5800,5800,5800,5800,0
20250103,192100,309496160,5800,5800,5800,5800,0
20250103,192000,309496160,5800,5800,5800,5800,0
20250103,191900,309496160,5800,5800,5800,5800,0
20250103,191800,309496160,5800,5800,5800,5800,0
20250103,191700,309496160,5800,5800,5800,5800,0
20250103,191600,309496160,5800,5800,5800,5800,0
20250103,191500,309496160,5800,5800,5800,5800,0
20250103,191400,309496160,5800,5800,5800,5800,0
20250103,191300,309496160,5800,5800,5800,5800,0
20250103,191200,309496160,5800,5800,5800,5800,0
20250103,191100,309496160,5800,5800,5800,5800,0
20250103,191000,309496160,5800,5800,5800,5800,0
20250103,190900,309496160,5800,5800,5800,5800,0
20250103,190800,309496160,5800,5800,5800,5800,2150
20250103,190700,309496160,5800,5800,5800,5800,0
20250103,190600,309496160,5800,5800,5800,5800,0
20250103,190500,309496160,5800,5800,5800,5800,0
20250103,190400,309496160,5800,5800,5800,5800,0
20250103,190300,309496160,5800,5800,5800,5800,0
20250103,190200,309496160,5800,5800,5800,5800,0
20250103,190100,309496160,5800,5800,5800,5800,0
20250103,190000,309496160,5800,5800,5800,5800,0
20250103,185900,309496160,5800,5800,5800,5800,0
20250103,185800,309496160,5800,5800,5800,5800,0
20250103,185700,309496160,5800,5800,5800,5800,0
20250103,185600,309496160,5800,5800,5800,5800,0
20250103,185500,309496160,5800,5800,5800,5800,0
20250103,185400,309496160,5800,5800,5800,5800,0
20250103,185300,309496160,5800,5800,5800,5800,0
20250103,185200,309496160,5800,5800,5800,5800,0
20250103,185100,309496160,5800,5800,5800,5800,0
20250103,185000,309496160,5800,5800,5800,5800,0
20250103,184900,309496160,5800,5800,5800,5800,0
20250103,184800,309496160,5800,5800,5800,5800,0
20250103,184700,309496160,5800,5800,5800,5800,0
20250103,184600,309496160,5800,5800,5800,5800,0
20250103,184500,309496160,5800,5800,5800,5800,0
20250103,184400,309496160,5800,5800,5800,5800,0
20250103,184300,309496160,5800,5800,5800,5800,0
20250103,184200,309496160,5800,5800,5800,5800,0
20250103,184100,309496160,5800,5800,5800,5800,0
20250103,184000,309496160,5800,5800,5800,5800,0
20250103,183900,309496160,5800,5800,5800,5800,0
20250103,183800,309496160,5800,5800,5800,5800,2150
20250103,183700,309496160,5800,5800,5800,5800,0
20250103,183600,309496160,5800,5800,5800,5800,0
20250103,183500,309496160,5800,5800,5800,5800,0
20250103,183400,309496160,5800,5800,5800,5800,0
20250103,183300,309496160,5800,5800,5800,5800,0
20250103,183200,309496160,5800,5800,5800,5800,0
20250103,183100,309496160,5800,5800,5800,5800,0
20250103,183000,309496160,5800,5800,5800,5800,0
20250103,182900,309496160,5800,5800,5800,5800,0
20250103,182800,309496160,5800,5800,5800,5800,0
20250103,182700,309496160,5800,5800,5800,5800,0
20250103,182600,309496160,5800,5800,5800,5800,0
20250103,182500,309496160,5800,5800,5800,5800,0
20250103,182400,309496160,5800,5800,5800,5800,0
20250103,182300,309496160,5800,5800,5800,5800,0
20250103,182200,309496160,5800,5800,5800,5800,0
20250103,182100,309496160,5800,5800,5800,5800,0
20250103,182000,309496160,5800,5800,5800,5800,0
20250103,181900,309496160,5800,5800,5800,5800,0
20250103,181800,309496160,5800,5800,5800,5800,0
20250103,181700,309496160,5800,5800,5800,5800,0
20250103,181600,309496160,5800,5800,5800,5800,0
20250103,181500,309496160,5800,5800,5800,5800,0
20250103,181400,309496160,5800,5800,5800,5800,0
20250103,181300,309496160,5800,5800,5800,5800,0
20250103,181200,309496160,5800,5800,5800,5800,0
20250103,181100,309496160,5800,5800,5800,5800,0
20250103,181000,309496160,5800,5800,5800,5800,0
20250103,180900,309496160,5800,5800,5800,5800,0
20250103,180800,309496160,5800,5800,5800,5800,2150
20250103,180700,309496160,5800,5800,5800,5800,0
20250103,180600,309496160,5800,5800,5800,5800,0
20250103,180500,309496160,5800,5800,5800,5800,0
20250103,180400,309496160,5800,5800,5800,5800,0
20250103,180300,309496160,5800,5800,5800,5800,0
20250103,180200,309496160,5800,5800,5800,5800,0
20250103,180100,309496160,5800,5800,5800,5800,0
20250103,180000,309496160,5800,5800,5800,5800,0
20250103,175900,309496160,5800,5800,5800,5800,0
20250103,175800,309496160,5800,5800,5800,5800,0
20250103,175700,309496160,5800,5800,5800,5800,0
20250103,175600,309496160,5800,5800,5800,5800,0
20250103,175500,309496160,5800,5800,5800,5800,0
20250103,175400,309496160,5800,5800,5800,5800,0
20250103,175300,309496160,5800,5800,5800,5800,0
20250103,175200,309496160,5800,5800,5800,5800,0
20250103,175100,309496160,5800,5800,5800,5800,0
20250103,175000,309496160,5800,5800,5800,5800,0
20250103,174900,309496160,5800,5800,5800,5800,0
20250103,174800,309496160,5800,5800,5800,5800,0
20250103,174700,309496160,5800,5800,5800,5800,0
20250103,174600,309496160,5800,5800,5800,5800,0
20250103,174500,309496160,5800,5800,5800,5800,0
20250103,174400,309496160,5800,5800,5800,5800,0
20250103,174300,309496160,5800,5800,5800,5800,0
20250103,174200,309496160,5800,5800,5800,5800,0
20250103,174100,309496160,5800,5800,5800,5800,0
20250103,174000,309496160,5800,5800,5800,5800,0
20250103,173900,309496160,5800,5800,5800,5800,0
20250103,173800,309496160,5800,5800,5800,5800,2150
20250103,173700,309496160,5800,5800,5800,5800,0
20250103,173600,309496160,5800,5800,5800,5800,0
20250103,173500,309496160,5800,5800,5800,5800,0
20250103,173400,309496160,5800,5800,5800,5800,0
20250103,173300,309496160,5800,5800,5800,5800,0
20250103,173200,309496160,5800,5800,5800,5800,0
20250103,173100,309496160,5800,5800,5800,5800,0
20250103,173000,309496160,5800,5800,5800,5800,0
20250103,172900,309496160,5800,5800,5800,5800,0
20250103,172800,309496160,5800,5800,5800,5800,0
20250103,172700,309496160,5800,5800,5800,5800,0
20250103,172600,309496160,5800,5800,5800,5800,0
20250103,172500,309496160,5800,5800,5800,5800,0
20250103,172400,309496160,5800,5800,5800,5800,0
20250103,172300,309496160,5800,5800,5800,5800,0
20250103,172200,309496160,5800,5800,5800,5800,0
20250103,172100,309496160,5800,5800,5800,5800,0
20250103,172000,309496160,5800,5800,5800,5800,0
20250103,171900,309496160,5800,5800,5800,5800,0
20250103,171800,309496160,5800,5800,5800,5800,0
20250103,171700,309496160,5800,5800,5800,5800,0
20250103,171600,309496160,5800,5800,5800,5800,0
20250103,171500,309496160,5800,5800,5800,5800,0
20250103,171400,309496160,5800,5800,5800,5800,0
20250103,171300,309496160,5800,5800,5800,5800,0
20250103,171200,309496160,5800,5800,5800,5800,0
20250103,171100,309496160,5800,5800,5800,5800,0
20250103,171000,309496160,5800,5800,5800,5800,0
20250103,170900,309496160,5800,5800,5800,5800,0
20250103,170800,309496160,5800,5800,5800,5800,2150
20250103,170700,309496160,5800,5800,5800,5800,0
20250103,170600,309496160,5800,5800,5800,5800,0
20250103,170500,309496160,5800,5800,5800,5800,0
20250103,170400,309496160,5800,5800,5800,5800,0
20250103,170300,309496160,5800,5800,5800,5800,0
20250103,170200,309496160,5800,5800,5800,5800,0
20250103,170100,309496160,5800,5800,5800,5800,0
20250103,170000,309496160,5800,5800,5800,5800,0
20250103,165900,309496160,5800,5800,5800,5800,0
20250103,165800,309496160,5800,5800,5800,5800,0
20250103,165700,309496160,5800,5800,5800,5800,0
20250103,165600,309496160,5800,5800,5800,5800,0
20250103,165500,309496160,5800,5800,5800,5800,0
20250103,165400,309496160,5800,5800,5800,5800,0
20250103,165300,309496160,5800,5800,5800,5800,0
20250103,165200,309496160,5800,5800,5800,5800,0
20250103,165100,309496160,5800,5800,5800,5800,0
20250103,165000,309496160,5800,5800,5800,5800,0
20250103,164900,309496160,5800,5800,5800,5800,0
20250103,164800,309496160,5800,5800,5800,5800,0
20250103,164700,309496160,5800,5800,5800,5800,0
20250103,164600,309496160,5800,5800,5800,5800,0
20250103,164500,309496160,5800,5800,5800,5800,0
20250103,164400,309496160,5800,5800,5800,5800,0
20250103,164300,309496160,5800,5800,5800,5800,0
20250103,164200,309496160,5800,5800,5800,5800,0
20250103,164100,309496160,5800,5800,5800,5800,0
20250103,164000,309496160,5800,5800,5800,5800,0
20250103,163900,309496160,5800,5800,5800,5800,0
20250103,163800,309496160,5800,5800,5800,5800,2150
20250103,163700,309496160,5800,5800,5800,5800,0
20250103,163600,309496160,5800,5800,5800,5800,0
20250103,163500,309496160,5800,5800,5800,5800,0
20250103,163400,309496160,5800,5800,5800,5800,0
20250103,163300,309496160,5800,5800,5800,5800,0
20250103,163200,309496160,5800,5800,5800,5800,0
20250103,163100,309496160,5800,5800,5800,5800,0
20250103,163000,309496160,5800,5800,5800,5800,0
20250103,162900,309496160,5800,5800,5800,5800,0
20250103,162800,309496160,5800,5800,5800,5800,0
20250103,162700,309496160,5800,5800,5800,5800,0
20250103,162600,309496160,5800,5800,5800,5800,0
20250103,162500,309496160,5800,5800,5800,5800,0
20250103,162400,309496160,5800,5800,5800,5800,0
20250103,162300,309496160,5800,5800,5800,5800,0
20250103,162200,309496160,5800,5800,5800,5800,0
20250103,162100,309496160,5800,5800,5800,5800,0
20250103,162000,309496160,5800,5800,5800,5800,0
20250103,161900,309496160,5800,5800,5800,5800,0
20250103,161800,309496160,5800,5800,5800,5800,0
20250103,161700,309496160,5800,5800,5800,5800,0
20250103,161600,309496160,5800,5800,5800,5800,0
20250103,161500,309496160,5800,5800,5800,5800,0
20250103,161400,309496160,5800,5800,5800,5800,0
20250103,161300,309496160,5800,5800,5800,5800,0
20250103,161200,309496160,5800,5800,5800,5800,0
20250103,161100,309496160,5800,5800,5800,5800,0
20250103,161000,309496160,5800,5800,5800,5800,0
20250103,160900,309496160,5800,5800,5800,5800,0
20250103,160800,309496160,5800,5800,5800,5800,2150
20250103,160700,309496160,5800,5800,5800,5800,0
20250103,160600,309496160,5800,5800,5800,5800,0
20250103,160500,309496160,5800,5800,5800,5800,0
20250103,160400,309496160,5800,5800,5800,5800,0
20250103,160300,309496160,5800,5800,5800,5800,0
20250103,160200,309496160,5800,5800,5800,5800,0
20250103,160100,309496160,5800,5800,5800,5800,0
20250103,160000,309496160,5800,5800,5800,5800,0
20250103,155900,309496160,5800,5800,5800,5800,0
20250103,155800,309496160,5800,5800,5800,5800,0
20250103,155700,309496160,5800,5800,5800,5800,0
20250103,155600,309496160,5800,5800,5800,5800,0
20250103,155500,309496160,5800,5800,5800,5800,0
20250103,155400,309496160,5800,5800,5800,5800,0
20250103,155300,309496160,5800,5800,5800,5800,0
20250103,155200,309496160,5800,5800,5800,5800,0
20250103,155100,309496160,5800,5800,5800,5800,0
20250103,155000,309496160,5800,5800,5800,5800,0
20250103,154900,309496160,5800,5800,5800,5800,0
20250103,154800,309496160,5800,5800,5800,5800,0
20250103,154700,309496160,5800,5800,5800,5800,0
20250103,154600,309496160,5800,5800,5800,5800,0
20250103,154500,309496160,5800,5800,5800,5800,0
20250103,154400,309496160,5800,5800,5800,5800,0
20250103,154300,309496160,5800,5800,5800,5800,0
20250103,154200,309496160,5800,5800,5800,5800,0
20250103,154100,309496160,5800,5800,5800,5800,0
20250103,154000,309496160,5800,5800,5800,5800,0
20250103,153900,309496160,5800,5800,5800,5800,0
20250103,153800,309496160,5800,5800,5800,5800,2150
20250103,153700,309496160,5800,5800,5800,5800,0
20250103,153600,309496160,5800,5800,5800,5800,0
20250103,153500,309496160,5800,5800,5800,5800,0
20250103,153400,309496160,5800,5800,5800,5800,0
20250103,153300,309496160,5800,5800,5800,5800,0
20250103,153200,309496160,5800,5800,5800,5800,0
20250103,153100,309496160,5800,5800,5800,5800,0
20250103,153000,309496160,5800,5800,5800,5800,2150
20250103,152900,297026160,5790,5790,5790,5790,0
20250103,152800,297026160,5790,5790,5790,5790,0
20250103,152700,297026160,5790,5790,5790,5790,0
20250103,152600,297026160,5790,5790,5790,5790,0
20250103,152500,297026160,5790,5790,5790,5790,0
20250103,152400,297026160,5790,5790,5790,5790,0
20250103,152300,297026160,5790,5790,5790,5790,0
20250103,152200,297026160,5790,5790,5790,5790,0
20250103,152100,297026160,5790,5790,5790,5790,0
20250103,152000,297026160,5790,5790,5790,5790,0
20250103,151900,297026160,5790,5740,5790,5740,101
20250103,151800,296446370,5780,5780,5780,5780,866
20250103,151700,291440890,5780,5780,5780,5780,16
20250103,151600,291348410,5780,5770,5780,5770,3
20250103,151500,291331090,5730,5770,5770,5730,198
20250103,151400,290192400,5780,5780,5780,5780,1
20250103,151300,290186620,5770,5770,5770,5770,1
20250103,151200,290180850,5780,5780,5780,5780,0
20250103,151100,290180850,5780,5770,5780,5770,4
20250103,151000,290157740,5790,5790,5790,5790,0
20250103,150900,290157740,5790,5790,5790,5790,0
20250103,150800,290157740,5790,5790,5790,5790,1
20250103,150700,290151950,5750,5750,5750,5750,0
20250103,150600,290151950,5750,5750,5750,5750,0
20250103,150500,290151950,5750,5750,5750,5750,30
20250103,150400,289979450,5750,5750,5750,5750,0
20250103,150300,289979450,5750,5750,5750,5750,0
20250103,150200,289979450,5750,5750,5750,5750,0
20250103,150100,289979450,5750,5750,5750,5750,50
20250103,150000,289691950,5750,5750,5750,5750,0
20250103,145900,289691950,5750,5750,5750,5750,0
20250103,145800,289691950,5750,5750,5750,5750,72
20250103,145700,289277950,5750,5750,5750,5750,0
20250103,145600,289277950,5750,5750,5750,5750,0
20250103,145500,289277950,5750,5750,5750,5750,50
20250103,145400,288990450,5790,5790,5790,5790,0
20250103,145300,288990450,5790,5790,5790,5790,0
20250103,145200,288990450,5790,5790,5790,5790,1
20250103,145100,288984660,5760,5760,5760,5760,0
20250103,145000,288984660,5760,5760,5760,5760,0
20250103,144900,288984660,5760,5760,5760,5760,800
20250103,144800,284376660,5760,5760,5760,5760,300
20250103,144700,282648660,5760,5760,5760,5760,0
20250103,144600,282648660,5760,5760,5760,5760,0
20250103,144500,282648660,5760,5780,5780,5760,245
20250103,144400,281236560,5780,5780,5780,5780,0
20250103,144300,281236560,5780,5780,5780,5780,0
20250103,144200,281236560,5780,5780,5780,5780,0
20250103,144100,281236560,5780,5780,5780,5780,0
20250103,144000,281236560,5780,5780,5780,5780,0
20250103,143900,281236560,5780,5780,5780,5780,0
20250103,143800,281236560,5780,5780,5780,5780,3
20250103,143700,281219220,5780,5770,5780,5770,35
20250103,143600,281017100,5780,5780,5780,5780,0
20250103,143500,281017100,5780,5780,5780,5780,0
20250103,143400,281017100,5780,5780,5780,5780,30
20250103,143300,280843700,5790,5790,5790,5790,0
20250103,143200,280843700,5790,5790,5790,5790,0
20250103,143100,280843700,5790,5790,5790,5790,0
20250103,143000,280843700,5790,5790,5790,5790,0
20250103,142900,280843700,5790,5790,5790,5790,0
20250103,142800,280843700,5790,5790,5790,5790,90
20250103,142700,280322600,5790,5790,5790,5790,1
20250103,142600,280316810,5790,5780,5800,5780,2301
20250103,142500,266997000,5740,5740,5740,5740,0
20250103,142400,266997000,5740,5780,5780,5740,701
20250103,142300,262973220,5780,5780,5780,5780,10
20250103,142200,262915420,5790,5790,5790,5790,0
20250103,142100,262915420,5790,5790,5790,5790,0
20250103,142000,262915420,5790,5790,5790,5790,0
20250103,141900,262915420,5790,5790,5790,5790,0
20250103,141800,262915420,5790,5790,5790,5790,0
20250103,141700,262915420,5790,5790,5790,5790,0
20250103,141600,262915420,5790,5790,5790,5790,0
20250103,141500,262915420,5790,5790,5790,5790,0
20250103,141400,262915420,5790,5790,5790,5790,0
20250103,141300,262915420,5790,5740,5790,5740,3500
20250103,141200,242695580,5760,5760,5760,5760,0
20250103,141100,242695580,5760,5760,5760,5760,0
20250103,141000,242695580,5760,5760,5760,5760,0
20250103,140900,242695580,5760,5760,5760,5760,0
20250103,140800,242695580,5760,5760,5760,5760,0
20250103,140700,242695580,5760,5760,5760,5760,0
20250103,140600,242695580,5760,5760,5760,5760,0
20250103,140500,242695580,5760,5760,5760,5760,0
20250103,140400,242695580,5760,5760,5760,5760,0
20250103,140300,242695580,5760,5760,5760,5760,0
20250103,140200,242695580,5760,5760,5760,5760,0
20250103,140100,242695580,5760,5760,5760,5760,0
20250103,140000,242695580,5760,5760,5760,5760,0
20250103,135900,242695580,5760,5760,5760,5760,0
20250103,135800,242695580,5760,5760,5760,5760,0
20250103,135700,242695580,5760,5760,5760,5760,0
20250103,135600,242695580,5760,5760,5760,5760,0
20250103,135500,242695580,5760,5760,5760,5760,1
20250103,135400,242689820,5700,5740,5740,5700,280
20250103,135300,241093400,5790,5790,5790,5790,0
20250103,135200,241093400,5790,5790,5790,5790,0
20250103,135100,241093400,5790,5770,5790,5770,7
20250103,135000,241052980,5790,5760,5790,5760,5
20250103,134900,241024150,5760,5760,5760,5760,1
20250103,134800,241018390,5710,5710,5710,5710,0
20250103,134700,241018390,5710,5710,5710,5710,116
20250103,134600,240356030,5710,5710,5710,5710,1
20250103,134500,240350320,5700,5700,5700,5700,114
20250103,134400,239700520,5700,5700,5700,5700,1
20250103,134300,239694820,5670,5670,5670,5670,263
20250103,134200,238203610,5690,5690,5690,5690,32
20250103,134100,238021530,5710,5710,5710,5710,0
20250103,134000,238021530,5710,5710,5710,5710,188
20250103,133900,236948050,5740,5780,5780,5710,2005
20250103,133800,225470770,5720,5720,5720,5720,500
20250103,133700,222610770,5780,5790,5790,5740,279
20250103,133600,221006730,5750,5790,5800,5750,7
20250103,133500,220966310,5790,5790,5790,5790,0
20250103,133400,220966310,5790,5790,5790,5790,702
20250103,133300,216901730,5760,5800,5800,5760,19
20250103,133200,216792250,5800,5790,5800,5790,206
20250103,133100,215597810,5800,5790,5800,5790,3
20250103,133000,215580430,5740,5720,5800,5720,5005
20250103,132900,186665060,5720,5720,5720,5720,0
20250103,132800,186665060,5720,5720,5720,5720,0
20250103,132700,186665060,5720,5720,5720,5720,0
20250103,132600,186665060,5720,5720,5720,5720,0
20250103,132500,186665060,5720,5720,5720,5720,0
20250103,132400,186665060,5720,5720,5720,5720,0
20250103,132300,186665060,5720,5720,5720,5720,0
20250103,132200,186665060,5720,5720,5720,5720,0
20250103,132100,186665060,5720,5720,5720,5720,1
20250103,132000,186659340,5680,5680,5680,5680,0
20250103,131900,186659340,5680,5680,5680,5680,0
20250103,131800,186659340,5680,5680,5680,5680,0
20250103,131700,186659340,5680,5680,5680,5680,32
20250103,131600,186477580,5720,5720,5720,5720,0
20250103,131500,186477580,5720,5720,5720,5720,0
20250103,131400,186477580,5720,5720,5720,5720,0
20250103,131300,186477580,5720,5720,5720,5720,0
20250103,131200,186477580,5720,5720,5720,5720,0
20250103,131100,186477580,5720,5720,5720,5720,0
20250103,131000,186477580,5720,5720,5720,5720,0
20250103,130900,186477580,5720,5720,5720,5720,0
20250103,130800,186477580,5720,5720,5720,5720,0
20250103,130700,186477580,5720,5720,5720,5720,0
20250103,130600,186477580,5720,5700,5720,5700,1000
20250103,130500,180771580,5690,5690,5690,5690,24
20250103,130400,180635020,5690,5690,5690,5690,281
20250103,130300,179036130,5690,5690,5690,5690,4
20250103,130200,179013370,5690,5690,5690,5690,0
20250103,130100,179013370,5690,5690,5690,5690,0
20250103,130000,179013370,5690,5690,5690,5690,0
20250103,125900,179013370,5690,5690,5690,5690,0
20250103,125800,179013370,5690,5690,5690,5690,0
20250103,125700,179013370,5690,5690,5690,5690,0
20250103,125600,179013370,5690,5690,5690,5690,0
20250103,125500,179013370,5690,5690,5690,5690,0
20250103,125400,179013370,5690,5690,5690,5690,0
20250103,125300,179013370,5690,5690,5690,5690,327
20250103,125200,177152740,5690,5690,5690,5690,2
20250103,125100,177141360,5710,5710,5710,5710,0
20250103,125000,177141360,5710,5710,5710,5710,0
20250103,124900,177141360,5710,5710,5710,5710,0
20250103,124800,177141360,5710,5710,5710,5710,0
20250103,124700,177141360,5710,5710,5710,5710,0
20250103,124600,177141360,5710,5710,5710,5710,0
20250103,124500,177141360,5710,5710,5710,5710,0
20250103,124400,177141360,5710,5710,5710,5710,0
20250103,124300,177141360,5710,5710,5710,5710,0
20250103,124200,177141360,5710,5710,5710,5710,150
20250103,124100,176284860,5710,5700,5710,5700,1000
20250103,124000,170577860,5710,5710,5710,5710,0
20250103,123900,170577860,5710,5700,5710,5700,654
20250103,123800,166848200,5690,5690,5690,5690,904
20250103,123700,161704440,5680,5680,5680,5680,0
20250103,123600,161704440,5680,5680,5680,5680,0
20250103,123500,161704440,5680,5680,5680,5680,0
20250103,123400,161704440,5680,5680,5680,5680,300
20250103,123300,160000440,5700,5700,5700,5700,0
20250103,123200,160000440,5700,5700,5700,5700,0
20250103,123100,160000440,5700,5700,5700,5700,0
20250103,123000,160000440,5700,5700,5700,5700,1
20250103,122900,159994740,5680,5680,5680,5680,0
20250103,122800,159994740,5680,5680,5680,5680,0
20250103,122700,159994740,5680,5680,5680,5680,0
20250103,122600,159994740,5680,5680,5680,5680,97
20250103,122500,159443780,5690,5690,5690,5680,200
20250103,122400,158306780,5690,5690,5690,5690,0
20250103,122300,158306780,5690,5690,5690,5690,0
20250103,122200,158306780,5690,5690,5690,5690,0
20250103,122100,158306780,5690,5690,5690,5690,0
20250103,122000,158306780,5690,5690,5690,5690,0
20250103,121900,158306780,5690,5690,5690,5690,0
20250103,121800,158306780,5690,5690,5690,5690,0
20250103,121700,158306780,5690,5690,5690,5690,0
20250103,121600,158306780,5690,5690,5690,5690,0
20250103,121500,158306780,5690,5690,5690,5690,0
20250103,121400,158306780,5690,5690,5690,5690,200
20250103,121300,157168780,5690,5690,5690,5690,1
20250103,121200,157163090,5700,5700,5700,5700,0
20250103,121100,157163090,5700,5700,5700,5700,0
20250103,121000,157163090,5700,5700,5700,5700,0
20250103,120900,157163090,5700,5700,5700,5700,0
20250103,120800,157163090,5700,5700,5700,5700,0
20250103,120700,157163090,5700,5700,5700,5700,0
20250103,120600,157163090,5700,5700,5700,5700,0
20250103,120500,157163090,5700,5700,5700,5700,0
20250103,120400,157163090,5700,5700,5700,5700,2
20250103,120300,157151690,5700,5700,5700,5700,0
20250103,120200,157151690,5700,5700,5700,5700,0
20250103,120100,157151690,5700,5700,5700,5700,0
20250103,120000,157151690,5700,5700,5700,5700,0
20250103,115900,157151690,5700,5700,5700,5700,0
20250103,115800,157151690,5700,5700,5700,5700,2
20250103,115700,157140290,5710,5710,5710,5710,14
20250103,115600,157060350,5710,5690,5710,5690,68
20250103,115500,156672510,5690,5710,5710,5690,411
20250103,115400,154331500,5700,5700,5700,5700,400
20250103,115300,152051500,5700,5700,5700,5700,0
20250103,115200,152051500,5700,5700,5700,5700,0
20250103,115100,152051500,5700,5700,5700,5700,10
20250103,115000,151994500,5720,5720,5720,5720,0
20250103,114900,151994500,5720,5720,5720,5720,0
20250103,114800,151994500,5720,5720,5720,5720,0
20250103,114700,151994500,5720,5720,5720,5720,0
20250103,114600,151994500,5720,5720,5720,5720,0
20250103,114500,151994500,5720,5720,5720,5720,20
20250103,114400,151880100,5730,5730,5730,5730,0
20250103,114300,151880100,5730,5730,5730,5730,0
20250103,114200,151880100,5730,5730,5730,5730,0
20250103,114100,151880100,5730,5730,5730,5730,0
20250103,114000,151880100,5730,5730,5730,5730,0
20250103,113900,151880100,5730,5730,5730,5730,0
20250103,113800,151880100,5730,5730,5730,5730,0
20250103,113700,151880100,5730,5730,5730,5730,0
20250103,113600,151880100,5730,5730,5730,5730,0
20250103,113500,151880100,5730,5730,5730,5730,0
20250103,113400,151880100,5730,5730,5730,5730,0
20250103,113300,151880100,5730,5730,5730,5730,0
20250103,113200,151880100,5730,5730,5730,5730,1
20250103,113100,151874370,5690,5690,5690,5690,0
20250103,113000,151874370,5690,5690,5690,5690,0
20250103,112900,151874370,5690,5690,5690,5690,0
20250103,112800,151874370,5690,5690,5690,5690,0
20250103,112700,151874370,5690,5710,5710,5690,22
20250103,112600,151749050,5730,5730,5730,5730,0
20250103,112500,151749050,5730,5730,5730,5730,0
20250103,112400,151749050,5730,5730,5730,5730,0
20250103,112300,151749050,5730,5730,5730,5730,0
20250103,112200,151749050,5730,5730,5730,5730,0
20250103,112100,151749050,5730,5730,5730,5730,1
20250103,112000,151743320,5730,5730,5730,5730,0
20250103,111900,151743320,5730,5730,5730,5730,0
20250103,111800,151743320,5730,5730,5730,5730,0
20250103,111700,151743320,5730,5730,5730,5730,1176
20250103,111600,145004840,5730,5730,5730,5730,1
20250103,111500,144999110,5710,5710,5710,5710,333
20250103,111400,143097680,5710,5710,5710,5710,0
20250103,111300,143097680,5710,5710,5710,5710,0
20250103,111200,143097680,5710,5680,5710,5680,1703
20250103,111100,133421630,5680,5680,5680,5680,47
20250103,111000,133154670,5680,5680,5680,5680,120
20250103,110900,132473070,5690,5690,5690,5690,0
20250103,110800,132473070,5690,5690,5690,5690,0
20250103,110700,132473070,5690,5690,5690,5690,0
20250103,110600,132473070,5690,5690,5690,5690,0
20250103,110500,132473070,5690,5690,5690,5690,0
20250103,110400,132473070,5690,5690,5690,5690,0
20250103,110300,132473070,5690,5690,5690,5690,0
20250103,110200,132473070,5690,5690,5690,5690,0
20250103,110100,132473070,5690,5690,5690,5690,0
20250103,110000,132473070,5690,5670,5690,5670,716
20250103,105900,128401420,5680,5680,5680,5680,0
20250103,105800,128401420,5680,5680,5680,5680,0
20250103,105700,128401420,5680,5680,5680,5680,0
20250103,105600,128401420,5680,5680,5680,5680,0
20250103,105500,128401420,5680,5680,5680,5680,0
20250103,105400,128401420,5680,5680,5680,5680,0
20250103,105300,128401420,5680,5640,5680,5640,175
20250103,105200,127414380,5640,5640,5640,5640,0
20250103,105100,127414380,5640,5640,5640,5640,0
20250103,105000,127414380,5640,5640,5640,5640,0
20250103,104900,127414380,5640,5640,5640,5640,50
20250103,104800,127132380,5690,5690,5690,5690,0
20250103,104700,127132380,5690,5690,5690,5690,0
20250103,104600,127132380,5690,5690,5690,5690,0
20250103,104500,127132380,5690,5690,5690,5690,0
20250103,104400,127132380,5690,5690,5690,5690,0
20250103,104300,127132380,5690,5690,5690,5690,0
20250103,104200,127132380,5690,5690,5690,5690,0
20250103,104100,127132380,5690,5690,5690,5690,0
20250103,104000,127132380,5690,5690,5690,5690,0
20250103,103900,127132380,5690,5690,5690,5690,0
20250103,103800,127132380,5690,5690,5690,5690,0
20250103,103700,127132380,5690,5690,5690,5690,0
20250103,103600,127132380,5690,5690,5690,5690,0
20250103,103500,127132380,5690,5690,5690,5690,0
20250103,103400,127132380,5690,5690,5690,5690,0
20250103,103300,127132380,5690,5690,5690,5690,0
20250103,103200,127132380,5690,5690,5690,5690,0
20250103,103100,127132380,5690,5690,5690,5690,0
20250103,103000,127132380,5690,5690,5690,5690,0
20250103,102900,127132380,5690,5690,5690,5690,1
20250103,102800,127126690,5680,5680,5680,5680,1
20250103,102700,127121010,5670,5670,5670,5670,91
20250103,102600,126605040,5630,5630,5630,5630,0
20250103,102500,126605040,5630,5680,5680,5630,1001
20250103,102400,120968730,5640,5650,5650,5640,2000
20250103,102300,109683080,5690,5660,5690,5660,502
20250103,102200,106841700,5700,5700,5700,5700,0
20250103,102100,106841700,5700,5700,5700,5700,20
20250103,102000,106727700,5670,5670,5670,5670,0
20250103,101900,106727700,5670,5670,5670,5670,0
20250103,101800,106727700,5670,5670,5670,5670,500
20250103,101700,103892700,5710,5690,5710,5690,20
20250103,101600,103778880,5680,5680,5680,5680,8
20250103,101500,103733440,5680,5680,5680,5680,99
20250103,101400,103171120,5680,5680,5680,5680,17
20250103,101300,103074560,5670,5670,5670,5670,0
20250103,101200,103074560,5670,5670,5670,5670,20
20250103,101100,102961160,5670,5670,5670,5670,2000
20250103,101000,91621160,5710,5710,5710,5710,2
20250103,100900,91609740,5710,5710,5710,5710,8
20250103,100800,91564060,5660,5660,5660,5660,0
20250103,100700,91564060,5660,5660,5660,5660,0
20250103,100600,91564060,5660,5660,5660,5660,40
20250103,100500,91337660,5660,5660,5660,5660,0
20250103,100400,91337660,5660,5660,5660,5660,1
20250103,100300,91332000,5710,5710,5710,5710,0
20250103,100200,91332000,5710,5700,5710,5700,6
20250103,100100,91297790,5670,5670,5670,5670,0
20250103,100000,91297790,5670,5680,5680,5670,2000
20250103,095900,79956540,5710,5710,5710,5710,11
20250103,095800,79893730,5690,5690,5690,5690,82
20250103,095700,79427150,5690,5720,5720,5690,28
20250103,095600,79267050,5750,5720,5750,5720,315
20250103,095500,77465220,5730,5760,5760,5730,187
20250103,095400,76393680,5740,5740,5740,5740,17
20250103,095300,76296100,5740,5740,5740,5740,243
20250103,095200,74901280,5780,5780,5780,5780,0
20250103,095100,74901280,5780,5770,5780,5770,11
20250103,095000,74837710,5770,5750,5780,5750,1707
20250103,094900,64989280,5750,5750,5750,5750,0
20250103,094800,64989280,5750,5750,5750,5750,50
20250103,094700,64701780,5750,5750,5750,5750,0
20250103,094600,64701780,5750,5750,5750,5750,0
20250103,094500,64701780,5750,5750,5750,5750,0
20250103,094400,64701780,5750,5750,5750,5750,125
20250103,094300,63983030,5770,5770,5770,5750,679
20250103,094200,60077520,5760,5740,5770,5740,1009
20250103,094100,54274540,5730,5740,5740,5730,312
20250103,094000,52486280,5740,5740,5740,5740,100
20250103,093900,51912280,5720,5720,5720,5720,0
20250103,093800,51912280,5720,5720,5720,5720,200
20250103,093700,50768280,5740,5730,5740,5720,905
20250103,093600,45591460,5730,5730,5730,5730,0
20250103,093500,45591460,5730,5720,5730,5720,82
20250103,093400,45121610,5720,5720,5720,5720,75
20250103,093300,44692610,5720,5730,5730,5720,7
20250103,093200,44652550,5720,5720,5720,5720,49
20250103,093100,44372270,5710,5710,5710,5710,0
20250103,093000,44372270,5710,5690,5710,5690,1219
20250103,092900,37411960,5710,5710,5710,5710,0
20250103,092800,37411960,5710,5710,5710,5710,0
20250103,092700,37411960,5710,5710,5710,5710,1
20250103,092600,37406250,5700,5700,5700,5700,0
20250103,092500,37406250,5700,5700,5700,5700,1000
20250103,092400,31706250,5710,5700,5710,5700,434
20250103,092300,29230990,5710,5710,5710,5710,85
20250103,092200,28745640,5720,5720,5720,5720,202
20250103,092100,27590200,5730,5730,5730,5730,0
20250103,092000,27590200,5730,5700,5730,5700,2
20250103,091900,27578770,5730,5730,5730,5730,0
20250103,091800,27578770,5730,5720,5730,5720,167
20250103,091700,26623470,5700,5700,5700,5700,1000
20250103,091600,20923470,5740,5740,5740,5740,0
20250103,091500,20923470,5740,5740,5750,5680,197
20250103,091400,19797310,5740,5730,5740,5730,140
20250103,091300,18994420,5740,5730,5740,5730,105
20250103,091200,18392590,5730,5670,5730,5670,753
20250103,091100,14102920,5670,5670,5670,5670,243
20250103,091000,12725110,5650,5640,5660,5640,1613
20250103,090900,3616160,5640,5640,5640,5640,10
20250103,090800,3559760,5650,5650,5650,5650,0
20250103,090700,3559760,5650,5650,5650,5650,155
20250103,090600,2684010,5650,5650,5650,5650,20
20250103,090500,2571010,5650,5630,5650,5630,21
20250103,090400,2452740,5630,5610,5630,5610,3
20250103,090300,2435880,5590,5560,5590,5560,153
20250103,090200,1581480,5560,5560,5560,5560,28
20250103,090100,1425800,5560,5560,5560,5560,0
20250103,090000,1425800,5560,5560,5560,5560,55