KissMeData/199820/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203100,2505647530,8970,8970,8970,8970,5748
20250102,203000,2505647530,8970,8970,8970,8970,0
20250102,202900,2505647530,8970,8970,8970,8970,0
20250102,202800,2505647530,8970,8970,8970,8970,0
20250102,202700,2505647530,8970,8970,8970,8970,0
20250102,202600,2505647530,8970,8970,8970,8970,0
20250102,202500,2505647530,8970,8970,8970,8970,0
20250102,202400,2505647530,8970,8970,8970,8970,0
20250102,202300,2505647530,8970,8970,8970,8970,0
20250102,202200,2505647530,8970,8970,8970,8970,0
20250102,202100,2505647530,8970,8970,8970,8970,0
20250102,202000,2505647530,8970,8970,8970,8970,0
20250102,201900,2505647530,8970,8970,8970,8970,0
20250102,201800,2505647530,8970,8970,8970,8970,0
20250102,201700,2505647530,8970,8970,8970,8970,0
20250102,201600,2505647530,8970,8970,8970,8970,0
20250102,201500,2505647530,8970,8970,8970,8970,0
20250102,201400,2505647530,8970,8970,8970,8970,0
20250102,201300,2505647530,8970,8970,8970,8970,0
20250102,201200,2505647530,8970,8970,8970,8970,0
20250102,201100,2505647530,8970,8970,8970,8970,0
20250102,201000,2505647530,8970,8970,8970,8970,0
20250102,200900,2505647530,8970,8970,8970,8970,0
20250102,200800,2505647530,8970,8970,8970,8970,0
20250102,200700,2505647530,8970,8970,8970,8970,0
20250102,200600,2505647530,8970,8970,8970,8970,0
20250102,200500,2505647530,8970,8970,8970,8970,0
20250102,200400,2505647530,8970,8970,8970,8970,0
20250102,200300,2505647530,8970,8970,8970,8970,0
20250102,200200,2505647530,8970,8970,8970,8970,0
20250102,200100,2505647530,8970,8970,8970,8970,5748
20250102,200000,2505647530,8970,8970,8970,8970,0
20250102,195900,2505647530,8970,8970,8970,8970,0
20250102,195800,2505647530,8970,8970,8970,8970,0
20250102,195700,2505647530,8970,8970,8970,8970,0
20250102,195600,2505647530,8970,8970,8970,8970,0
20250102,195500,2505647530,8970,8970,8970,8970,0
20250102,195400,2505647530,8970,8970,8970,8970,0
20250102,195300,2505647530,8970,8970,8970,8970,0
20250102,195200,2505647530,8970,8970,8970,8970,0
20250102,195100,2505647530,8970,8970,8970,8970,0
20250102,195000,2505647530,8970,8970,8970,8970,0
20250102,194900,2505647530,8970,8970,8970,8970,0
20250102,194800,2505647530,8970,8970,8970,8970,0
20250102,194700,2505647530,8970,8970,8970,8970,0
20250102,194600,2505647530,8970,8970,8970,8970,0
20250102,194500,2505647530,8970,8970,8970,8970,0
20250102,194400,2505647530,8970,8970,8970,8970,0
20250102,194300,2505647530,8970,8970,8970,8970,0
20250102,194200,2505647530,8970,8970,8970,8970,0
20250102,194100,2505647530,8970,8970,8970,8970,0
20250102,194000,2505647530,8970,8970,8970,8970,0
20250102,193900,2505647530,8970,8970,8970,8970,0
20250102,193800,2505647530,8970,8970,8970,8970,0
20250102,193700,2505647530,8970,8970,8970,8970,0
20250102,193600,2505647530,8970,8970,8970,8970,0
20250102,193500,2505647530,8970,8970,8970,8970,0
20250102,193400,2505647530,8970,8970,8970,8970,0
20250102,193300,2505647530,8970,8970,8970,8970,0
20250102,193200,2505647530,8970,8970,8970,8970,0
20250102,193100,2505647530,8970,8970,8970,8970,5748
20250102,193000,2505647530,8970,8970,8970,8970,0
20250102,192900,2505647530,8970,8970,8970,8970,0
20250102,192800,2505647530,8970,8970,8970,8970,0
20250102,192700,2505647530,8970,8970,8970,8970,0
20250102,192600,2505647530,8970,8970,8970,8970,0
20250102,192500,2505647530,8970,8970,8970,8970,0
20250102,192400,2505647530,8970,8970,8970,8970,0
20250102,192300,2505647530,8970,8970,8970,8970,0
20250102,192200,2505647530,8970,8970,8970,8970,0
20250102,192100,2505647530,8970,8970,8970,8970,0
20250102,192000,2505647530,8970,8970,8970,8970,0
20250102,191900,2505647530,8970,8970,8970,8970,0
20250102,191800,2505647530,8970,8970,8970,8970,0
20250102,191700,2505647530,8970,8970,8970,8970,0
20250102,191600,2505647530,8970,8970,8970,8970,0
20250102,191500,2505647530,8970,8970,8970,8970,0
20250102,191400,2505647530,8970,8970,8970,8970,0
20250102,191300,2505647530,8970,8970,8970,8970,0
20250102,191200,2505647530,8970,8970,8970,8970,0
20250102,191100,2505647530,8970,8970,8970,8970,0
20250102,191000,2505647530,8970,8970,8970,8970,0
20250102,190900,2505647530,8970,8970,8970,8970,0
20250102,190800,2505647530,8970,8970,8970,8970,0
20250102,190700,2505647530,8970,8970,8970,8970,0
20250102,190600,2505647530,8970,8970,8970,8970,0
20250102,190500,2505647530,8970,8970,8970,8970,0
20250102,190400,2505647530,8970,8970,8970,8970,0
20250102,190300,2505647530,8970,8970,8970,8970,0
20250102,190200,2505647530,8970,8970,8970,8970,0
20250102,190100,2505647530,8970,8970,8970,8970,5748
20250102,190000,2505647530,8970,8970,8970,8970,0
20250102,185900,2505647530,8970,8970,8970,8970,0
20250102,185800,2505647530,8970,8970,8970,8970,0
20250102,185700,2505647530,8970,8970,8970,8970,0
20250102,185600,2505647530,8970,8970,8970,8970,0
20250102,185500,2505647530,8970,8970,8970,8970,0
20250102,185400,2505647530,8970,8970,8970,8970,0
20250102,185300,2505647530,8970,8970,8970,8970,0
20250102,185200,2505647530,8970,8970,8970,8970,0
20250102,185100,2505647530,8970,8970,8970,8970,0
20250102,185000,2505647530,8970,8970,8970,8970,0
20250102,184900,2505647530,8970,8970,8970,8970,0
20250102,184800,2505647530,8970,8970,8970,8970,0
20250102,184700,2505647530,8970,8970,8970,8970,0
20250102,184600,2505647530,8970,8970,8970,8970,0
20250102,184500,2505647530,8970,8970,8970,8970,0
20250102,184400,2505647530,8970,8970,8970,8970,0
20250102,184300,2505647530,8970,8970,8970,8970,0
20250102,184200,2505647530,8970,8970,8970,8970,0
20250102,184100,2505647530,8970,8970,8970,8970,0
20250102,184000,2505647530,8970,8970,8970,8970,0
20250102,183900,2505647530,8970,8970,8970,8970,0
20250102,183800,2505647530,8970,8970,8970,8970,0
20250102,183700,2505647530,8970,8970,8970,8970,0
20250102,183600,2505647530,8970,8970,8970,8970,0
20250102,183500,2505647530,8970,8970,8970,8970,0
20250102,183400,2505647530,8970,8970,8970,8970,0
20250102,183300,2505647530,8970,8970,8970,8970,0
20250102,183200,2505647530,8970,8970,8970,8970,0
20250102,183100,2505647530,8970,8970,8970,8970,5748
20250102,183000,2505647530,8970,8970,8970,8970,0
20250102,182900,2505647530,8970,8970,8970,8970,0
20250102,182800,2505647530,8970,8970,8970,8970,0
20250102,182700,2505647530,8970,8970,8970,8970,0
20250102,182600,2505647530,8970,8970,8970,8970,0
20250102,182500,2505647530,8970,8970,8970,8970,0
20250102,182400,2505647530,8970,8970,8970,8970,0
20250102,182300,2505647530,8970,8970,8970,8970,0
20250102,182200,2505647530,8970,8970,8970,8970,0
20250102,182100,2505647530,8970,8970,8970,8970,0
20250102,182000,2505647530,8970,8970,8970,8970,0
20250102,181900,2505647530,8970,8970,8970,8970,0
20250102,181800,2505647530,8970,8970,8970,8970,0
20250102,181700,2505647530,8970,8970,8970,8970,0
20250102,181600,2505647530,8970,8970,8970,8970,0
20250102,181500,2505647530,8970,8970,8970,8970,0
20250102,181400,2505647530,8970,8970,8970,8970,0
20250102,181300,2505647530,8970,8970,8970,8970,0
20250102,181200,2505647530,8970,8970,8970,8970,0
20250102,181100,2505647530,8970,8970,8970,8970,0
20250102,181000,2505647530,8970,8970,8970,8970,0
20250102,180900,2505647530,8970,8970,8970,8970,0
20250102,180800,2505647530,8970,8970,8970,8970,0
20250102,180700,2505647530,8970,8970,8970,8970,0
20250102,180600,2505647530,8970,8970,8970,8970,0
20250102,180500,2505647530,8970,8970,8970,8970,0
20250102,180400,2505647530,8970,8970,8970,8970,0
20250102,180300,2505647530,8970,8970,8970,8970,0
20250102,180200,2505647530,8970,8970,8970,8970,0
20250102,180100,2505647530,8970,8970,8970,8970,5748
20250102,180000,2505647530,8970,8970,8970,8970,0
20250102,175900,2505647530,8970,8970,8970,8970,0
20250102,175800,2505647530,8970,8970,8970,8970,0
20250102,175700,2505647530,8970,8970,8970,8970,0
20250102,175600,2505647530,8970,8970,8970,8970,0
20250102,175500,2505647530,8970,8970,8970,8970,0
20250102,175400,2505647530,8970,8970,8970,8970,0
20250102,175300,2505647530,8970,8970,8970,8970,0
20250102,175200,2505647530,8970,8970,8970,8970,0
20250102,175100,2505647530,8970,8970,8970,8970,0
20250102,175000,2505647530,8970,8970,8970,8970,0
20250102,174900,2505647530,8970,8970,8970,8970,0
20250102,174800,2505647530,8970,8970,8970,8970,0
20250102,174700,2505647530,8970,8970,8970,8970,0
20250102,174600,2505647530,8970,8970,8970,8970,0
20250102,174500,2505647530,8970,8970,8970,8970,0
20250102,174400,2505647530,8970,8970,8970,8970,0
20250102,174300,2505647530,8970,8970,8970,8970,0
20250102,174200,2505647530,8970,8970,8970,8970,0
20250102,174100,2505647530,8970,8970,8970,8970,0
20250102,174000,2505647530,8970,8970,8970,8970,0
20250102,173900,2505647530,8970,8970,8970,8970,0
20250102,173800,2505647530,8970,8970,8970,8970,0
20250102,173700,2505647530,8970,8970,8970,8970,0
20250102,173600,2505647530,8970,8970,8970,8970,0
20250102,173500,2505647530,8970,8970,8970,8970,0
20250102,173400,2505647530,8970,8970,8970,8970,0
20250102,173300,2505647530,8970,8970,8970,8970,0
20250102,173200,2505647530,8970,8970,8970,8970,0
20250102,173100,2505647530,8970,8970,8970,8970,5748
20250102,173000,2505647530,8970,8970,8970,8970,0
20250102,172900,2505647530,8970,8970,8970,8970,0
20250102,172800,2505647530,8970,8970,8970,8970,0
20250102,172700,2505647530,8970,8970,8970,8970,0
20250102,172600,2505647530,8970,8970,8970,8970,0
20250102,172500,2505647530,8970,8970,8970,8970,0
20250102,172400,2505647530,8970,8970,8970,8970,0
20250102,172300,2505647530,8970,8970,8970,8970,0
20250102,172200,2505647530,8970,8970,8970,8970,0
20250102,172100,2505647530,8970,8970,8970,8970,0
20250102,172000,2505647530,8970,8970,8970,8970,0
20250102,171900,2505647530,8970,8970,8970,8970,0
20250102,171800,2505647530,8970,8970,8970,8970,0
20250102,171700,2505647530,8970,8970,8970,8970,0
20250102,171600,2505647530,8970,8970,8970,8970,0
20250102,171500,2505647530,8970,8970,8970,8970,0
20250102,171400,2505647530,8970,8970,8970,8970,0
20250102,171300,2505647530,8970,8970,8970,8970,0
20250102,171200,2505647530,8970,8970,8970,8970,0
20250102,171100,2505647530,8970,8970,8970,8970,0
20250102,171000,2505647530,8970,8970,8970,8970,0
20250102,170900,2505647530,8970,8970,8970,8970,0
20250102,170800,2505647530,8970,8970,8970,8970,0
20250102,170700,2505647530,8970,8970,8970,8970,0
20250102,170600,2505647530,8970,8970,8970,8970,0
20250102,170500,2505647530,8970,8970,8970,8970,0
20250102,170400,2505647530,8970,8970,8970,8970,0
20250102,170300,2505647530,8970,8970,8970,8970,0
20250102,170200,2505647530,8970,8970,8970,8970,0
20250102,170100,2505647530,8970,8970,8970,8970,5748
20250102,170000,2505647530,8970,8970,8970,8970,0
20250102,165900,2505647530,8970,8970,8970,8970,0
20250102,165800,2505647530,8970,8970,8970,8970,0
20250102,165700,2505647530,8970,8970,8970,8970,0
20250102,165600,2505647530,8970,8970,8970,8970,0
20250102,165500,2505647530,8970,8970,8970,8970,0
20250102,165400,2505647530,8970,8970,8970,8970,0
20250102,165300,2505647530,8970,8970,8970,8970,0
20250102,165200,2505647530,8970,8970,8970,8970,0
20250102,165100,2505647530,8970,8970,8970,8970,0
20250102,165000,2505647530,8970,8970,8970,8970,0
20250102,164900,2505647530,8970,8970,8970,8970,0
20250102,164800,2505647530,8970,8970,8970,8970,0
20250102,164700,2505647530,8970,8970,8970,8970,0
20250102,164600,2505647530,8970,8970,8970,8970,0
20250102,164500,2505647530,8970,8970,8970,8970,0
20250102,164400,2505647530,8970,8970,8970,8970,0
20250102,164300,2505647530,8970,8970,8970,8970,0
20250102,164200,2505647530,8970,8970,8970,8970,0
20250102,164100,2505647530,8970,8970,8970,8970,0
20250102,164000,2505647530,8970,8970,8970,8970,0
20250102,163900,2505647530,8970,8970,8970,8970,0
20250102,163800,2505647530,8970,8970,8970,8970,0
20250102,163700,2505647530,8970,8970,8970,8970,0
20250102,163600,2505647530,8970,8970,8970,8970,0
20250102,163500,2505647530,8970,8970,8970,8970,0
20250102,163400,2505647530,8970,8970,8970,8970,0
20250102,163300,2505647530,8970,8970,8970,8970,0
20250102,163200,2505647530,8970,8970,8970,8970,0
20250102,163100,2505647530,8970,8970,8970,8970,5748
20250102,163000,2505647530,8970,8970,8970,8970,0
20250102,162900,2505647530,8970,8970,8970,8970,0
20250102,162800,2505647530,8970,8970,8970,8970,0
20250102,162700,2505647530,8970,8970,8970,8970,0
20250102,162600,2505647530,8970,8970,8970,8970,0
20250102,162500,2505647530,8970,8970,8970,8970,0
20250102,162400,2505647530,8970,8970,8970,8970,0
20250102,162300,2505647530,8970,8970,8970,8970,0
20250102,162200,2505647530,8970,8970,8970,8970,0
20250102,162100,2505647530,8970,8970,8970,8970,0
20250102,162000,2505647530,8970,8970,8970,8970,0
20250102,161900,2505647530,8970,8970,8970,8970,0
20250102,161800,2505647530,8970,8970,8970,8970,0
20250102,161700,2505647530,8970,8970,8970,8970,0
20250102,161600,2505647530,8970,8970,8970,8970,0
20250102,161500,2505647530,8970,8970,8970,8970,0
20250102,161400,2505647530,8970,8970,8970,8970,0
20250102,161300,2505647530,8970,8970,8970,8970,0
20250102,161200,2505647530,8970,8970,8970,8970,0
20250102,161100,2505647530,8970,8970,8970,8970,0
20250102,161000,2505647530,8970,8970,8970,8970,0
20250102,160900,2505647530,8970,8970,8970,8970,0
20250102,160800,2505647530,8970,8970,8970,8970,0
20250102,160700,2505647530,8970,8970,8970,8970,0
20250102,160600,2505647530,8970,8970,8970,8970,0
20250102,160500,2505647530,8970,8970,8970,8970,0
20250102,160400,2505647530,8970,8970,8970,8970,0
20250102,160300,2505647530,8970,8970,8970,8970,0
20250102,160200,2505647530,8970,8970,8970,8970,0
20250102,160100,2505647530,8970,8970,8970,8970,5748
20250102,160000,2505647530,8970,8970,8970,8970,0
20250102,155900,2505647530,8970,8970,8970,8970,0
20250102,155800,2505647530,8970,8970,8970,8970,0
20250102,155700,2505647530,8970,8970,8970,8970,0
20250102,155600,2505647530,8970,8970,8970,8970,0
20250102,155500,2505647530,8970,8970,8970,8970,0
20250102,155400,2505647530,8970,8970,8970,8970,0
20250102,155300,2505647530,8970,8970,8970,8970,0
20250102,155200,2505647530,8970,8970,8970,8970,0
20250102,155100,2505647530,8970,8970,8970,8970,0
20250102,155000,2505647530,8970,8970,8970,8970,0
20250102,154900,2505647530,8970,8970,8970,8970,0
20250102,154800,2505647530,8970,8970,8970,8970,0
20250102,154700,2505647530,8970,8970,8970,8970,0
20250102,154600,2505647530,8970,8970,8970,8970,0
20250102,154500,2505647530,8970,8970,8970,8970,0
20250102,154400,2505647530,8970,8970,8970,8970,0
20250102,154300,2505647530,8970,8970,8970,8970,0
20250102,154200,2505647530,8970,8970,8970,8970,0
20250102,154100,2505647530,8970,8970,8970,8970,0
20250102,154000,2505647530,8970,8970,8970,8970,0
20250102,153900,2505647530,8970,8970,8970,8970,0
20250102,153800,2505647530,8970,8970,8970,8970,0
20250102,153700,2505647530,8970,8970,8970,8970,0
20250102,153600,2505647530,8970,8970,8970,8970,0
20250102,153500,2505647530,8970,8970,8970,8970,0
20250102,153400,2505647530,8970,8970,8970,8970,0
20250102,153300,2505647530,8970,8970,8970,8970,0
20250102,153200,2505647530,8970,8970,8970,8970,0
20250102,153100,2505647530,8970,8970,8970,8970,5748
20250102,153000,2505647530,8970,8970,8970,8970,5748
20250102,152900,2454087970,8990,8990,8990,8990,0
20250102,152800,2454087970,8990,8990,8990,8990,0
20250102,152700,2454087970,8990,8990,8990,8990,0
20250102,152600,2454087970,8990,8990,8990,8990,0
20250102,152500,2454087970,8990,8990,8990,8990,0
20250102,152400,2454087970,8990,8990,8990,8990,0
20250102,152300,2454087970,8990,8990,8990,8990,0
20250102,152200,2454087970,8990,8990,8990,8990,0
20250102,152100,2454087970,8990,8990,8990,8990,0
20250102,152000,2454087970,8990,8990,8990,8990,0
20250102,151900,2454087970,8990,8990,8990,8990,509
20250102,151800,2449512060,8990,8980,8990,8950,7238
20250102,151700,2384645280,8990,8990,8990,8980,126
20250102,151600,2383512590,8990,8990,8990,8980,434
20250102,151500,2379614630,8990,8990,8990,8980,259
20250102,151400,2377286240,8990,9000,9010,8990,5043
20250102,151300,2331905640,9000,8990,9000,8990,491
20250102,151200,2327490590,8980,8980,8990,8980,4153
20250102,151100,2290157680,8980,8980,8980,8970,826
20250102,151000,2282740530,8990,8980,8990,8980,484
20250102,150900,2278392250,8990,8990,8990,8980,269
20250102,150800,2275975280,9000,9000,9000,9000,222
20250102,150700,2273977280,9000,8990,9000,8990,244
20250102,150600,2271783240,8990,8990,9000,8990,621
20250102,150500,2266200430,8990,8990,8990,8980,71
20250102,150400,2265562190,8990,8980,8990,8980,194
20250102,150300,2263818180,8990,8990,8990,8990,13
20250102,150200,2263701310,8980,8990,8990,8980,170
20250102,150100,2262174110,8990,8980,8990,8980,841
20250102,150000,2254618640,8980,8990,8990,8980,41
20250102,145900,2254250260,8990,8990,8990,8970,142
20250102,145800,2252975280,8990,8990,8990,8970,36
20250102,145700,2252651680,8990,8990,8990,8970,767
20250102,145600,2245770030,8970,8970,8970,8970,190
20250102,145500,2244065730,9000,9000,9000,9000,24
20250102,145400,2243849730,8960,8990,9000,8960,819
20250102,145300,2236509160,8990,8980,8990,8970,63
20250102,145200,2235943420,8990,8980,8990,8980,821
20250102,145100,2228563160,8980,8980,8980,8980,500
20250102,145000,2224073160,8980,8970,8980,8960,1028
20250102,144900,2214856180,8970,8970,8980,8970,87
20250102,144800,2214075750,8970,8970,8970,8970,60
20250102,144700,2213537550,8980,8980,8980,8980,149
20250102,144600,2212199530,8970,8970,8970,8970,407
20250102,144500,2208548740,8970,8960,8970,8960,141
20250102,144400,2207284020,8970,8970,8970,8970,28
20250102,144300,2207032860,8970,8970,8970,8970,110
20250102,144200,2206046160,8960,8960,8960,8960,148
20250102,144100,2204720080,8970,8970,8970,8960,376
20250102,144000,2201350860,8970,8970,8970,8970,128
20250102,143900,2200202700,8970,8970,8970,8970,362
20250102,143800,2196955560,8980,8980,8990,8980,68
20250102,143700,2196344690,8990,8990,8990,8990,1
20250102,143600,2196335700,9000,9000,9000,9000,0
20250102,143500,2196335700,9000,8990,9000,8980,54
20250102,143400,2195850290,9000,8960,9000,8960,3612
20250102,143300,2163406720,8960,8960,8960,8960,2
20250102,143200,2163388800,8980,8960,8980,8960,113
20250102,143100,2162375840,8960,8960,8960,8960,120
20250102,143000,2161300640,8960,8990,8990,8960,11
20250102,142900,2161202000,8990,8960,8990,8960,137
20250102,142800,2159973760,8960,8960,8960,8960,12
20250102,142700,2159866240,8960,8990,8990,8960,801
20250102,142600,2152675010,8990,8990,8990,8990,150
20250102,142500,2151326510,8990,9000,9000,8990,57
20250102,142400,2150814070,9000,8990,9000,8990,165
20250102,142300,2149329480,9000,8990,9000,8990,130
20250102,142200,2148160770,8990,9000,9000,8990,271
20250102,142100,2145724230,9000,9000,9000,9000,25
20250102,142000,2145499230,9000,9000,9000,9000,0
20250102,141900,2145499230,9000,9000,9000,9000,11
20250102,141800,2145400230,9010,8990,9010,8990,25
20250102,141700,2145175000,8990,9010,9010,8990,192
20250102,141600,2143448900,9010,9010,9010,9010,203
20250102,141500,2141619870,8980,8990,9010,8980,748
20250102,141400,2134895930,9000,9010,9010,9000,1121
20250102,141300,2124805930,9000,9010,9010,9000,41
20250102,141200,2124436920,9020,9010,9020,9000,921
20250102,141100,2116139260,9010,9010,9010,9000,12
20250102,141000,2116031150,9010,9010,9010,9010,501
20250102,140900,2111517140,9010,8990,9010,8990,123
20250102,140800,2110409950,8990,9000,9010,8990,591
20250102,140700,2105095420,9010,9010,9010,9010,1
20250102,140600,2105086410,9010,9010,9010,9010,51
20250102,140500,2104626900,9010,9020,9020,9010,101
20250102,140400,2103715900,9020,9020,9020,9020,25
20250102,140300,2103490400,8990,8990,8990,8990,0
20250102,140200,2103490400,8990,9020,9020,8990,711
20250102,140100,2097094530,9020,9010,9020,9010,2236
20250102,140000,2076945270,9000,9000,9000,9000,303
20250102,135900,2074218270,8990,9000,9000,8990,550
20250102,135800,2069273270,9000,9000,9000,9000,469
20250102,135700,2065052270,9000,9010,9010,9000,893
20250102,135600,2057011690,9000,9000,9000,9000,57
20250102,135500,2056498690,9010,9010,9010,9010,227
20250102,135400,2054453420,9010,9010,9010,9010,120
20250102,135300,2053372220,9000,9010,9010,9000,30
20250102,135200,2053101930,9010,9010,9010,9010,25
20250102,135100,2052876680,9010,9010,9010,9010,194
20250102,135000,2051128740,9010,9010,9010,9010,115
20250102,134900,2050092590,9010,9020,9020,9010,33
20250102,134800,2049795030,9010,9000,9010,9000,201
20250102,134700,2047985070,9000,9000,9010,9000,1967
20250102,134600,2030263940,8990,9000,9010,8990,564
20250102,134500,2025188160,9000,9000,9010,9000,582
20250102,134400,2019950150,9000,9000,9000,9000,109
20250102,134300,2018969150,8990,9000,9000,8990,594
20250102,134200,2013628150,9000,9000,9000,9000,593
20250102,134100,2008291150,9000,9000,9000,9000,2692
20250102,134000,1984063150,9000,9000,9000,9000,96
20250102,133900,1983199150,9000,8980,9000,8970,1919
20250102,133800,1965947580,8980,8980,8980,8980,547
20250102,133700,1961035520,8970,8970,8970,8970,0
20250102,133600,1961035520,8970,8970,8970,8970,1
20250102,133500,1961026550,8980,8980,8980,8980,24
20250102,133400,1960811030,8970,8960,8970,8960,54
20250102,133300,1960326670,8970,8960,8970,8960,14
20250102,133200,1960201190,8970,8970,8970,8970,24
20250102,133100,1959985910,8950,8950,8950,8950,328
20250102,133000,1957050310,8950,8960,8960,8950,50
20250102,132900,1956602790,8980,8980,8980,8980,24
20250102,132800,1956387270,8950,8950,8950,8950,0
20250102,132700,1956387270,8950,8950,8950,8950,60
20250102,132600,1955850270,8950,8950,8990,8950,924
20250102,132500,1947579510,8950,8950,8950,8950,0
20250102,132400,1947579510,8950,8950,8990,8950,2598
20250102,132300,1924240150,8980,8980,8980,8980,29
20250102,132200,1923979730,8950,8960,8960,8950,22
20250102,132100,1923782780,8950,8970,8970,8950,1460
20250102,132000,1910700100,8970,8960,8970,8960,6
20250102,131900,1910646290,8960,8960,8960,8960,300
20250102,131800,1907958290,8960,8980,8980,8960,549
20250102,131700,1903036410,8980,8980,8980,8980,463
20250102,131600,1898878670,8980,8980,8980,8970,904
20250102,131500,1890762150,8980,8980,8980,8980,24
20250102,131400,1890546630,8980,8980,8980,8980,0
20250102,131300,1890546630,8980,8980,8980,8980,5
20250102,131200,1890501730,8970,8980,8980,8970,328
20250102,131100,1887559330,8980,8990,8990,8970,103
20250102,131000,1886635380,8990,8980,8990,8980,525
20250102,130900,1881920630,8990,8990,8990,8990,266
20250102,130800,1879529290,8990,8970,8990,8970,12
20250102,130700,1879421430,8970,8980,8980,8970,224
20250102,130600,1877410530,8980,8980,8980,8980,502
20250102,130500,1872902570,8970,8970,8970,8970,200
20250102,130400,1871108570,8980,8980,8980,8980,50
20250102,130300,1870659570,8980,8970,8980,8970,295
20250102,130200,1868010870,8980,8980,8980,8980,0
20250102,130100,1868010870,8980,8970,8980,8970,104
20250102,130000,1867077180,8980,8980,8980,8980,57
20250102,125900,1866565320,8980,8980,8980,8960,503
20250102,125800,1862051540,8990,8990,8990,8990,31
20250102,125700,1861772850,8990,8990,8990,8990,42
20250102,125600,1861395270,8990,8990,8990,8980,1360
20250102,125500,1849181870,8990,8990,8990,8990,66
20250102,125400,1848588530,8990,8990,9000,8990,108
20250102,125300,1847617550,8990,8990,8990,8990,0
20250102,125200,1847617550,8990,8990,9000,8990,417
20250102,125100,1843867790,9000,9000,9000,9000,0
20250102,125000,1843867790,9000,8990,9000,8990,137
20250102,124900,1842636020,8980,8990,8990,8980,29
20250102,124800,1842375360,8960,8960,8960,8960,0
20250102,124700,1842375360,8960,8950,8960,8950,12
20250102,124600,1842267850,8950,8950,8970,8950,1160
20250102,124500,1831865350,8960,9000,9000,8960,2396
20250102,124400,1810383300,9000,9000,9000,9000,0
20250102,124300,1810383300,9000,9000,9000,9000,24
20250102,124200,1810167300,8970,9000,9000,8970,235
20250102,124100,1808059100,8970,9000,9000,8970,11
20250102,124000,1807960400,8970,8980,9000,8970,1095
20250102,123900,1798128050,8980,8980,8980,8980,8
20250102,123800,1798056210,9000,9000,9000,9000,0
20250102,123700,1798056210,9000,9000,9000,9000,533
20250102,123600,1793259210,9000,8980,9000,8980,991
20250102,123500,1784352820,8990,8990,8990,8990,25
20250102,123400,1784128070,8990,9000,9000,8980,54
20250102,123300,1783643120,8980,8960,8980,8960,177
20250102,123200,1782057070,8960,8990,9000,8960,2930
20250102,123100,1755773500,8970,8980,8990,8970,464
20250102,123000,1751608290,8990,8990,8990,8990,276
20250102,122900,1749127050,9000,9000,9000,8990,201
20250102,122800,1747319580,9000,9000,9000,9000,595
20250102,122700,1741964580,9000,9000,9000,9000,1620
20250102,122600,1727384580,9000,9000,9000,9000,24
20250102,122500,1727168580,9000,9000,9000,9000,1
20250102,122400,1727159580,9000,9010,9010,9000,531
20250102,122300,1722377070,9000,9000,9010,9000,493
20250102,122200,1717939540,9000,9000,9000,9000,174
20250102,122100,1716373540,9000,9000,9000,9000,25
20250102,122000,1716148540,9000,9000,9000,9000,268
20250102,121900,1713736540,8990,8990,8990,8990,72
20250102,121800,1713089260,8990,9000,9000,8990,386
20250102,121700,1709619020,9000,8990,9000,8990,1951
20250102,121600,1692060200,9000,9000,9000,9000,50
20250102,121500,1691610200,9000,9000,9000,9000,10
20250102,121400,1691520200,8990,8990,8990,8990,1104
20250102,121300,1681595240,8990,8990,8990,8950,1060
20250102,121200,1672094490,8990,8970,8990,8970,338
20250102,121100,1669059110,8980,8980,8980,8980,180
20250102,121000,1667442710,8980,8970,8980,8970,79
20250102,120900,1666733510,8970,8980,8990,8970,943
20250102,120800,1658264800,8980,8960,8980,8960,181
20250102,120700,1656642420,8980,8960,8980,8960,61
20250102,120600,1656095170,8980,8980,8990,8980,354
20250102,120500,1652915990,8990,8980,8990,8980,13
20250102,120400,1652799240,8980,8980,8980,8980,100
20250102,120300,1651901240,8980,8990,8990,8980,29
20250102,120200,1651640580,8940,8940,8940,8940,1
20250102,120100,1651631640,8940,8940,8940,8940,287
20250102,120000,1649065860,8990,8980,8990,8940,574
20250102,115900,1643910860,8970,8970,8970,8970,117
20250102,115800,1642861370,8930,8950,8950,8930,506
20250102,115700,1638339460,8970,8970,8970,8960,150
20250102,115600,1636994110,8970,8960,8970,8960,142
20250102,115500,1635721560,8960,8960,8960,8960,130
20250102,115400,1634556760,8970,8970,8970,8970,24
20250102,115300,1634341480,8970,8970,8970,8970,0
20250102,115200,1634341480,8970,8980,8980,8970,342
20250102,115100,1631273690,8980,8970,8980,8970,279
20250102,115000,1628770240,8950,8940,8950,8940,28
20250102,114900,1628519670,8970,8970,8970,8970,1
20250102,114800,1628510700,8970,8940,8970,8940,34
20250102,114700,1628206020,8960,8960,8960,8960,100
20250102,114600,1627310020,8960,8960,8960,8960,361
20250102,114500,1624075460,8960,8970,8970,8960,48
20250102,114400,1623645290,8970,8960,8970,8930,1293
20250102,114300,1612075300,8960,8970,8970,8960,124
20250102,114200,1610964020,8970,8970,8970,8970,193
20250102,114100,1609232810,8970,8970,8970,8970,8
20250102,114000,1609161050,8970,8980,8980,8970,97
20250102,113900,1608290720,8970,8970,8980,8970,377
20250102,113800,1604908920,8970,8970,8970,8970,0
20250102,113700,1604908920,8970,8950,8970,8950,302
20250102,113600,1602200380,8950,8960,8970,8950,192
20250102,113500,1600480100,8970,8970,8970,8970,54
20250102,113400,1599995720,8970,8970,8970,8970,29
20250102,113300,1599735590,8960,8960,8960,8960,106
20250102,113200,1598785830,8970,8970,8970,8970,0
20250102,113100,1598785830,8970,8960,8970,8960,151
20250102,113000,1597431780,8960,8960,8960,8960,58
20250102,112900,1596912100,8960,8970,8970,8960,27
20250102,112800,1596670160,8960,8960,8960,8960,58
20250102,112700,1596150480,8960,8950,8960,8950,690
20250102,112600,1589973140,8970,8960,8970,8950,311
20250102,112500,1587188560,8960,8970,8970,8960,139
20250102,112400,1585941990,8970,8930,8970,8930,206
20250102,112300,1584102170,8930,8950,8950,8930,480
20250102,112200,1579809880,8980,8980,8980,8980,47
20250102,112100,1579387820,8950,8950,8980,8950,506
20250102,112000,1574858490,8950,8950,8950,8950,273
20250102,111900,1572415140,8950,8950,8950,8950,695
20250102,111800,1566194890,8970,8970,8970,8970,575
20250102,111700,1561037140,8970,8970,8970,8970,592
20250102,111600,1555726900,8970,8950,8970,8950,294
20250102,111500,1553095560,8950,8960,8970,8950,543
20250102,111400,1548231060,8970,8970,8970,8940,2768
20250102,111300,1523452900,8970,8990,8990,8970,1678
20250102,111200,1508377910,8990,9020,9020,8990,3513
20250102,111100,1476758840,9010,9010,9020,9000,189
20250102,111000,1475057000,9010,9000,9010,9000,328
20250102,110900,1472102430,9000,9000,9010,9000,330
20250102,110800,1469132320,9000,9010,9010,9000,78
20250102,110700,1468429600,9010,9010,9020,9010,564
20250102,110600,1463347190,9010,9010,9010,9000,122
20250102,110500,1462248980,9010,9010,9010,9000,221
20250102,110400,1460258370,9020,9010,9020,9000,332
20250102,110300,1457270340,9030,9040,9040,9000,102
20250102,110200,1456348370,9040,8990,9040,8990,2607
20250102,110100,1432854410,8990,9000,9000,8990,137
20250102,110000,1431622740,8990,9030,9040,8990,1840
20250102,105900,1415053420,9030,9040,9040,9030,287
20250102,105800,1412461610,9030,9010,9030,9000,2518
20250102,105700,1389777940,9010,9030,9030,9010,172
20250102,105600,1388227100,9030,9030,9040,8980,2010
20250102,105500,1370106620,9030,9030,9040,9010,1811
20250102,105400,1353766460,9020,9070,9070,9020,1111
20250102,105300,1343721790,9070,9070,9080,9030,405
20250102,105200,1340048820,9070,9010,9080,9010,13543
20250102,105100,1217382710,9000,8980,9000,8970,7138
20250102,105000,1153173070,8980,8980,8980,8980,770
20250102,104900,1146258470,8980,8950,8980,8950,1183
20250102,104800,1135636580,8950,8930,8980,8930,4980
20250102,104700,1091031450,8920,8900,8930,8900,1352
20250102,104600,1078963910,8900,8910,8930,8890,3602
20250102,104500,1046897000,8920,8940,8940,8910,1182
20250102,104400,1036357410,8920,8920,8940,8920,195
20250102,104300,1034617110,8940,8940,8940,8930,177
20250102,104200,1033035240,8940,8940,8940,8940,1811
20250102,104100,1016844900,8940,8920,8940,8920,1310
20250102,104000,1005141140,8920,8930,8930,8920,1801
20250102,103900,989066120,8930,8930,8930,8930,169
20250102,103800,987556950,8920,8930,8930,8920,207
20250102,103700,985710300,8920,8920,8940,8920,2666
20250102,103600,961895150,8920,8920,8930,8920,1552
20250102,103500,948042970,8930,8940,8960,8920,4660
20250102,103400,906414560,8960,8980,8980,8940,2959
20250102,103300,879923610,8980,8980,8980,8960,505
20250102,103200,875390710,8990,8940,8990,8940,4502
20250102,103100,835020320,8950,8960,8960,8940,768
20250102,103000,828153490,8950,8940,8950,8940,1220
20250102,102900,817239540,8970,8950,8970,8950,1883
20250102,102800,800370460,8950,8980,8980,8950,1033
20250102,102700,791124420,8980,8980,8980,8940,3198
20250102,102600,762455790,8980,8990,8990,8970,412
20250102,102500,758755240,8980,8970,8990,8970,3511
20250102,102400,727202290,8970,8970,8990,8960,1704
20250102,102300,711903450,8970,8960,8970,8950,3852
20250102,102200,677367610,8960,8930,8960,8930,2524
20250102,102100,654758960,8950,8920,8950,8890,4354
20250102,102000,615837830,8920,8870,8920,8860,2100
20250102,101900,597173850,8890,8900,8900,8870,1618
20250102,101800,582782750,8900,8920,8920,8860,3164
20250102,101700,554691870,8900,8880,8910,8870,5339
20250102,101600,507172960,8870,8890,8890,8860,2026
20250102,101500,489200350,8910,8890,8910,8860,2465
20250102,101400,467302950,8900,8870,8900,8850,6197
20250102,101300,412325750,8870,8800,8880,8780,5250
20250102,101200,365861270,8830,8770,8830,8750,10127
20250102,101100,276825380,8770,8760,8770,8740,2551
20250102,101000,254502080,8760,8710,8760,8680,3704
20250102,100900,222202820,8700,8680,8700,8660,2038
20250102,100800,204505530,8680,8630,8680,8630,2652
20250102,100700,181531120,8630,8600,8630,8600,3721
20250102,100600,149482310,8550,8550,8550,8550,565
20250102,100500,144651560,8600,8580,8600,8550,2745
20250102,100400,121145700,8580,8600,8600,8560,922
20250102,100300,113246950,8620,8580,8630,8550,4051
20250102,100200,78557500,8580,8590,8640,8580,414
20250102,100100,74996140,8580,8630,8630,8580,5080
20250102,100000,31334520,8640,8620,8650,8620,3550