KissMeData/429270/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,212800,149995930,5430,5430,5430,5430,2542
20250102,212700,149995930,5430,5430,5430,5430,0
20250102,212600,149995930,5430,5430,5430,5430,0
20250102,212500,149995930,5430,5430,5430,5430,0
20250102,212400,149995930,5430,5430,5430,5430,0
20250102,212300,149995930,5430,5430,5430,5430,0
20250102,212200,149995930,5430,5430,5430,5430,0
20250102,212100,149995930,5430,5430,5430,5430,0
20250102,212000,149995930,5430,5430,5430,5430,0
20250102,211900,149995930,5430,5430,5430,5430,0
20250102,211800,149995930,5430,5430,5430,5430,0
20250102,211700,149995930,5430,5430,5430,5430,0
20250102,211600,149995930,5430,5430,5430,5430,0
20250102,211500,149995930,5430,5430,5430,5430,0
20250102,211400,149995930,5430,5430,5430,5430,0
20250102,211300,149995930,5430,5430,5430,5430,0
20250102,211200,149995930,5430,5430,5430,5430,0
20250102,211100,149995930,5430,5430,5430,5430,0
20250102,211000,149995930,5430,5430,5430,5430,0
20250102,210900,149995930,5430,5430,5430,5430,0
20250102,210800,149995930,5430,5430,5430,5430,0
20250102,210700,149995930,5430,5430,5430,5430,0
20250102,210600,149995930,5430,5430,5430,5430,0
20250102,210500,149995930,5430,5430,5430,5430,0
20250102,210400,149995930,5430,5430,5430,5430,0
20250102,210300,149995930,5430,5430,5430,5430,0
20250102,210200,149995930,5430,5430,5430,5430,0
20250102,210100,149995930,5430,5430,5430,5430,0
20250102,210000,149995930,5430,5430,5430,5430,0
20250102,205900,149995930,5430,5430,5430,5430,0
20250102,205800,149995930,5430,5430,5430,5430,2542
20250102,205700,149995930,5430,5430,5430,5430,0
20250102,205600,149995930,5430,5430,5430,5430,0
20250102,205500,149995930,5430,5430,5430,5430,0
20250102,205400,149995930,5430,5430,5430,5430,0
20250102,205300,149995930,5430,5430,5430,5430,0
20250102,205200,149995930,5430,5430,5430,5430,0
20250102,205100,149995930,5430,5430,5430,5430,0
20250102,205000,149995930,5430,5430,5430,5430,0
20250102,204900,149995930,5430,5430,5430,5430,0
20250102,204800,149995930,5430,5430,5430,5430,0
20250102,204700,149995930,5430,5430,5430,5430,0
20250102,204600,149995930,5430,5430,5430,5430,0
20250102,204500,149995930,5430,5430,5430,5430,0
20250102,204400,149995930,5430,5430,5430,5430,0
20250102,204300,149995930,5430,5430,5430,5430,0
20250102,204200,149995930,5430,5430,5430,5430,0
20250102,204100,149995930,5430,5430,5430,5430,0
20250102,204000,149995930,5430,5430,5430,5430,0
20250102,203900,149995930,5430,5430,5430,5430,0
20250102,203800,149995930,5430,5430,5430,5430,0
20250102,203700,149995930,5430,5430,5430,5430,0
20250102,203600,149995930,5430,5430,5430,5430,0
20250102,203500,149995930,5430,5430,5430,5430,0
20250102,203400,149995930,5430,5430,5430,5430,0
20250102,203300,149995930,5430,5430,5430,5430,0
20250102,203200,149995930,5430,5430,5430,5430,0
20250102,203100,149995930,5430,5430,5430,5430,0
20250102,203000,149995930,5430,5430,5430,5430,0
20250102,202900,149995930,5430,5430,5430,5430,0
20250102,202800,149995930,5430,5430,5430,5430,2542
20250102,202700,149995930,5430,5430,5430,5430,0
20250102,202600,149995930,5430,5430,5430,5430,0
20250102,202500,149995930,5430,5430,5430,5430,0
20250102,202400,149995930,5430,5430,5430,5430,0
20250102,202300,149995930,5430,5430,5430,5430,0
20250102,202200,149995930,5430,5430,5430,5430,0
20250102,202100,149995930,5430,5430,5430,5430,0
20250102,202000,149995930,5430,5430,5430,5430,0
20250102,201900,149995930,5430,5430,5430,5430,0
20250102,201800,149995930,5430,5430,5430,5430,0
20250102,201700,149995930,5430,5430,5430,5430,0
20250102,201600,149995930,5430,5430,5430,5430,0
20250102,201500,149995930,5430,5430,5430,5430,0
20250102,201400,149995930,5430,5430,5430,5430,0
20250102,201300,149995930,5430,5430,5430,5430,0
20250102,201200,149995930,5430,5430,5430,5430,0
20250102,201100,149995930,5430,5430,5430,5430,0
20250102,201000,149995930,5430,5430,5430,5430,0
20250102,200900,149995930,5430,5430,5430,5430,0
20250102,200800,149995930,5430,5430,5430,5430,0
20250102,200700,149995930,5430,5430,5430,5430,0
20250102,200600,149995930,5430,5430,5430,5430,0
20250102,200500,149995930,5430,5430,5430,5430,0
20250102,200400,149995930,5430,5430,5430,5430,0
20250102,200300,149995930,5430,5430,5430,5430,0
20250102,200200,149995930,5430,5430,5430,5430,0
20250102,200100,149995930,5430,5430,5430,5430,0
20250102,200000,149995930,5430,5430,5430,5430,0
20250102,195900,149995930,5430,5430,5430,5430,0
20250102,195800,149995930,5430,5430,5430,5430,2542
20250102,195700,149995930,5430,5430,5430,5430,0
20250102,195600,149995930,5430,5430,5430,5430,0
20250102,195500,149995930,5430,5430,5430,5430,0
20250102,195400,149995930,5430,5430,5430,5430,0
20250102,195300,149995930,5430,5430,5430,5430,0
20250102,195200,149995930,5430,5430,5430,5430,0
20250102,195100,149995930,5430,5430,5430,5430,0
20250102,195000,149995930,5430,5430,5430,5430,0
20250102,194900,149995930,5430,5430,5430,5430,0
20250102,194800,149995930,5430,5430,5430,5430,0
20250102,194700,149995930,5430,5430,5430,5430,0
20250102,194600,149995930,5430,5430,5430,5430,0
20250102,194500,149995930,5430,5430,5430,5430,0
20250102,194400,149995930,5430,5430,5430,5430,0
20250102,194300,149995930,5430,5430,5430,5430,0
20250102,194200,149995930,5430,5430,5430,5430,0
20250102,194100,149995930,5430,5430,5430,5430,0
20250102,194000,149995930,5430,5430,5430,5430,0
20250102,193900,149995930,5430,5430,5430,5430,0
20250102,193800,149995930,5430,5430,5430,5430,0
20250102,193700,149995930,5430,5430,5430,5430,0
20250102,193600,149995930,5430,5430,5430,5430,0
20250102,193500,149995930,5430,5430,5430,5430,0
20250102,193400,149995930,5430,5430,5430,5430,0
20250102,193300,149995930,5430,5430,5430,5430,0
20250102,193200,149995930,5430,5430,5430,5430,0
20250102,193100,149995930,5430,5430,5430,5430,0
20250102,193000,149995930,5430,5430,5430,5430,0
20250102,192900,149995930,5430,5430,5430,5430,0
20250102,192800,149995930,5430,5430,5430,5430,2542
20250102,192700,149995930,5430,5430,5430,5430,0
20250102,192600,149995930,5430,5430,5430,5430,0
20250102,192500,149995930,5430,5430,5430,5430,0
20250102,192400,149995930,5430,5430,5430,5430,0
20250102,192300,149995930,5430,5430,5430,5430,0
20250102,192200,149995930,5430,5430,5430,5430,0
20250102,192100,149995930,5430,5430,5430,5430,0
20250102,192000,149995930,5430,5430,5430,5430,0
20250102,191900,149995930,5430,5430,5430,5430,0
20250102,191800,149995930,5430,5430,5430,5430,0
20250102,191700,149995930,5430,5430,5430,5430,0
20250102,191600,149995930,5430,5430,5430,5430,0
20250102,191500,149995930,5430,5430,5430,5430,0
20250102,191400,149995930,5430,5430,5430,5430,0
20250102,191300,149995930,5430,5430,5430,5430,0
20250102,191200,149995930,5430,5430,5430,5430,0
20250102,191100,149995930,5430,5430,5430,5430,0
20250102,191000,149995930,5430,5430,5430,5430,0
20250102,190900,149995930,5430,5430,5430,5430,0
20250102,190800,149995930,5430,5430,5430,5430,0
20250102,190700,149995930,5430,5430,5430,5430,0
20250102,190600,149995930,5430,5430,5430,5430,0
20250102,190500,149995930,5430,5430,5430,5430,0
20250102,190400,149995930,5430,5430,5430,5430,0
20250102,190300,149995930,5430,5430,5430,5430,0
20250102,190200,149995930,5430,5430,5430,5430,0
20250102,190100,149995930,5430,5430,5430,5430,0
20250102,190000,149995930,5430,5430,5430,5430,0
20250102,185900,149995930,5430,5430,5430,5430,0
20250102,185800,149995930,5430,5430,5430,5430,2542
20250102,185700,149995930,5430,5430,5430,5430,0
20250102,185600,149995930,5430,5430,5430,5430,0
20250102,185500,149995930,5430,5430,5430,5430,0
20250102,185400,149995930,5430,5430,5430,5430,0
20250102,185300,149995930,5430,5430,5430,5430,0
20250102,185200,149995930,5430,5430,5430,5430,0
20250102,185100,149995930,5430,5430,5430,5430,0
20250102,185000,149995930,5430,5430,5430,5430,0
20250102,184900,149995930,5430,5430,5430,5430,0
20250102,184800,149995930,5430,5430,5430,5430,0
20250102,184700,149995930,5430,5430,5430,5430,0
20250102,184600,149995930,5430,5430,5430,5430,0
20250102,184500,149995930,5430,5430,5430,5430,0
20250102,184400,149995930,5430,5430,5430,5430,0
20250102,184300,149995930,5430,5430,5430,5430,0
20250102,184200,149995930,5430,5430,5430,5430,0
20250102,184100,149995930,5430,5430,5430,5430,0
20250102,184000,149995930,5430,5430,5430,5430,0
20250102,183900,149995930,5430,5430,5430,5430,0
20250102,183800,149995930,5430,5430,5430,5430,0
20250102,183700,149995930,5430,5430,5430,5430,0
20250102,183600,149995930,5430,5430,5430,5430,0
20250102,183500,149995930,5430,5430,5430,5430,0
20250102,183400,149995930,5430,5430,5430,5430,0
20250102,183300,149995930,5430,5430,5430,5430,0
20250102,183200,149995930,5430,5430,5430,5430,0
20250102,183100,149995930,5430,5430,5430,5430,0
20250102,183000,149995930,5430,5430,5430,5430,0
20250102,182900,149995930,5430,5430,5430,5430,0
20250102,182800,149995930,5430,5430,5430,5430,2542
20250102,182700,149995930,5430,5430,5430,5430,0
20250102,182600,149995930,5430,5430,5430,5430,0
20250102,182500,149995930,5430,5430,5430,5430,0
20250102,182400,149995930,5430,5430,5430,5430,0
20250102,182300,149995930,5430,5430,5430,5430,0
20250102,182200,149995930,5430,5430,5430,5430,0
20250102,182100,149995930,5430,5430,5430,5430,0
20250102,182000,149995930,5430,5430,5430,5430,0
20250102,181900,149995930,5430,5430,5430,5430,0
20250102,181800,149995930,5430,5430,5430,5430,0
20250102,181700,149995930,5430,5430,5430,5430,0
20250102,181600,149995930,5430,5430,5430,5430,0
20250102,181500,149995930,5430,5430,5430,5430,0
20250102,181400,149995930,5430,5430,5430,5430,0
20250102,181300,149995930,5430,5430,5430,5430,0
20250102,181200,149995930,5430,5430,5430,5430,0
20250102,181100,149995930,5430,5430,5430,5430,0
20250102,181000,149995930,5430,5430,5430,5430,0
20250102,180900,149995930,5430,5430,5430,5430,0
20250102,180800,149995930,5430,5430,5430,5430,0
20250102,180700,149995930,5430,5430,5430,5430,0
20250102,180600,149995930,5430,5430,5430,5430,0
20250102,180500,149995930,5430,5430,5430,5430,0
20250102,180400,149995930,5430,5430,5430,5430,0
20250102,180300,149995930,5430,5430,5430,5430,0
20250102,180200,149995930,5430,5430,5430,5430,0
20250102,180100,149995930,5430,5430,5430,5430,0
20250102,180000,149995930,5430,5430,5430,5430,0
20250102,175900,149995930,5430,5430,5430,5430,0
20250102,175800,149995930,5430,5430,5430,5430,2542
20250102,175700,149995930,5430,5430,5430,5430,0
20250102,175600,149995930,5430,5430,5430,5430,0
20250102,175500,149995930,5430,5430,5430,5430,0
20250102,175400,149995930,5430,5430,5430,5430,0
20250102,175300,149995930,5430,5430,5430,5430,0
20250102,175200,149995930,5430,5430,5430,5430,0
20250102,175100,149995930,5430,5430,5430,5430,0
20250102,175000,149995930,5430,5430,5430,5430,0
20250102,174900,149995930,5430,5430,5430,5430,0
20250102,174800,149995930,5430,5430,5430,5430,0
20250102,174700,149995930,5430,5430,5430,5430,0
20250102,174600,149995930,5430,5430,5430,5430,0
20250102,174500,149995930,5430,5430,5430,5430,0
20250102,174400,149995930,5430,5430,5430,5430,0
20250102,174300,149995930,5430,5430,5430,5430,0
20250102,174200,149995930,5430,5430,5430,5430,0
20250102,174100,149995930,5430,5430,5430,5430,0
20250102,174000,149995930,5430,5430,5430,5430,0
20250102,173900,149995930,5430,5430,5430,5430,0
20250102,173800,149995930,5430,5430,5430,5430,0
20250102,173700,149995930,5430,5430,5430,5430,0
20250102,173600,149995930,5430,5430,5430,5430,0
20250102,173500,149995930,5430,5430,5430,5430,0
20250102,173400,149995930,5430,5430,5430,5430,0
20250102,173300,149995930,5430,5430,5430,5430,0
20250102,173200,149995930,5430,5430,5430,5430,0
20250102,173100,149995930,5430,5430,5430,5430,0
20250102,173000,149995930,5430,5430,5430,5430,0
20250102,172900,149995930,5430,5430,5430,5430,0
20250102,172800,149995930,5430,5430,5430,5430,2542
20250102,172700,149995930,5430,5430,5430,5430,0
20250102,172600,149995930,5430,5430,5430,5430,0
20250102,172500,149995930,5430,5430,5430,5430,0
20250102,172400,149995930,5430,5430,5430,5430,0
20250102,172300,149995930,5430,5430,5430,5430,0
20250102,172200,149995930,5430,5430,5430,5430,0
20250102,172100,149995930,5430,5430,5430,5430,0
20250102,172000,149995930,5430,5430,5430,5430,0
20250102,171900,149995930,5430,5430,5430,5430,0
20250102,171800,149995930,5430,5430,5430,5430,0
20250102,171700,149995930,5430,5430,5430,5430,0
20250102,171600,149995930,5430,5430,5430,5430,0
20250102,171500,149995930,5430,5430,5430,5430,0
20250102,171400,149995930,5430,5430,5430,5430,0
20250102,171300,149995930,5430,5430,5430,5430,0
20250102,171200,149995930,5430,5430,5430,5430,0
20250102,171100,149995930,5430,5430,5430,5430,0
20250102,171000,149995930,5430,5430,5430,5430,0
20250102,170900,149995930,5430,5430,5430,5430,0
20250102,170800,149995930,5430,5430,5430,5430,0
20250102,170700,149995930,5430,5430,5430,5430,0
20250102,170600,149995930,5430,5430,5430,5430,0
20250102,170500,149995930,5430,5430,5430,5430,0
20250102,170400,149995930,5430,5430,5430,5430,0
20250102,170300,149995930,5430,5430,5430,5430,0
20250102,170200,149995930,5430,5430,5430,5430,0
20250102,170100,149995930,5430,5430,5430,5430,0
20250102,170000,149995930,5430,5430,5430,5430,0
20250102,165900,149995930,5430,5430,5430,5430,0
20250102,165800,149995930,5430,5430,5430,5430,2542
20250102,165700,149995930,5430,5430,5430,5430,0
20250102,165600,149995930,5430,5430,5430,5430,0
20250102,165500,149995930,5430,5430,5430,5430,0
20250102,165400,149995930,5430,5430,5430,5430,0
20250102,165300,149995930,5430,5430,5430,5430,0
20250102,165200,149995930,5430,5430,5430,5430,0
20250102,165100,149995930,5430,5430,5430,5430,0
20250102,165000,149995930,5430,5430,5430,5430,0
20250102,164900,149995930,5430,5430,5430,5430,0
20250102,164800,149995930,5430,5430,5430,5430,0
20250102,164700,149995930,5430,5430,5430,5430,0
20250102,164600,149995930,5430,5430,5430,5430,0
20250102,164500,149995930,5430,5430,5430,5430,0
20250102,164400,149995930,5430,5430,5430,5430,0
20250102,164300,149995930,5430,5430,5430,5430,0
20250102,164200,149995930,5430,5430,5430,5430,0
20250102,164100,149995930,5430,5430,5430,5430,0
20250102,164000,149995930,5430,5430,5430,5430,0
20250102,163900,149995930,5430,5430,5430,5430,0
20250102,163800,149995930,5430,5430,5430,5430,0
20250102,163700,149995930,5430,5430,5430,5430,0
20250102,163600,149995930,5430,5430,5430,5430,0
20250102,163500,149995930,5430,5430,5430,5430,0
20250102,163400,149995930,5430,5430,5430,5430,0
20250102,163300,149995930,5430,5430,5430,5430,0
20250102,163200,149995930,5430,5430,5430,5430,0
20250102,163100,149995930,5430,5430,5430,5430,0
20250102,163000,149995930,5430,5430,5430,5430,0
20250102,162900,149995930,5430,5430,5430,5430,0
20250102,162800,149995930,5430,5430,5430,5430,2542
20250102,162700,149995930,5430,5430,5430,5430,0
20250102,162600,149995930,5430,5430,5430,5430,0
20250102,162500,149995930,5430,5430,5430,5430,0
20250102,162400,149995930,5430,5430,5430,5430,0
20250102,162300,149995930,5430,5430,5430,5430,0
20250102,162200,149995930,5430,5430,5430,5430,0
20250102,162100,149995930,5430,5430,5430,5430,0
20250102,162000,149995930,5430,5430,5430,5430,0
20250102,161900,149995930,5430,5430,5430,5430,0
20250102,161800,149995930,5430,5430,5430,5430,0
20250102,161700,149995930,5430,5430,5430,5430,0
20250102,161600,149995930,5430,5430,5430,5430,0
20250102,161500,149995930,5430,5430,5430,5430,0
20250102,161400,149995930,5430,5430,5430,5430,0
20250102,161300,149995930,5430,5430,5430,5430,0
20250102,161200,149995930,5430,5430,5430,5430,0
20250102,161100,149995930,5430,5430,5430,5430,0
20250102,161000,149995930,5430,5430,5430,5430,0
20250102,160900,149995930,5430,5430,5430,5430,0
20250102,160800,149995930,5430,5430,5430,5430,0
20250102,160700,149995930,5430,5430,5430,5430,0
20250102,160600,149995930,5430,5430,5430,5430,0
20250102,160500,149995930,5430,5430,5430,5430,0
20250102,160400,149995930,5430,5430,5430,5430,0
20250102,160300,149995930,5430,5430,5430,5430,0
20250102,160200,149995930,5430,5430,5430,5430,0
20250102,160100,149995930,5430,5430,5430,5430,0
20250102,160000,149995930,5430,5430,5430,5430,0
20250102,155900,149995930,5430,5430,5430,5430,0
20250102,155800,149995930,5430,5430,5430,5430,2542
20250102,155700,149995930,5430,5430,5430,5430,0
20250102,155600,149995930,5430,5430,5430,5430,0
20250102,155500,149995930,5430,5430,5430,5430,0
20250102,155400,149995930,5430,5430,5430,5430,0
20250102,155300,149995930,5430,5430,5430,5430,0
20250102,155200,149995930,5430,5430,5430,5430,0
20250102,155100,149995930,5430,5430,5430,5430,0
20250102,155000,149995930,5430,5430,5430,5430,0
20250102,154900,149995930,5430,5430,5430,5430,0
20250102,154800,149995930,5430,5430,5430,5430,0
20250102,154700,149995930,5430,5430,5430,5430,0
20250102,154600,149995930,5430,5430,5430,5430,0
20250102,154500,149995930,5430,5430,5430,5430,0
20250102,154400,149995930,5430,5430,5430,5430,0
20250102,154300,149995930,5430,5430,5430,5430,0
20250102,154200,149995930,5430,5430,5430,5430,0
20250102,154100,149995930,5430,5430,5430,5430,0
20250102,154000,149995930,5430,5430,5430,5430,0
20250102,153900,149995930,5430,5430,5430,5430,0
20250102,153800,149995930,5430,5430,5430,5430,0
20250102,153700,149995930,5430,5430,5430,5430,0
20250102,153600,149995930,5430,5430,5430,5430,0
20250102,153500,149995930,5430,5430,5430,5430,0
20250102,153400,149995930,5430,5430,5430,5430,0
20250102,153300,149995930,5430,5430,5430,5430,0
20250102,153200,149995930,5430,5430,5430,5430,0
20250102,153100,149995930,5430,5430,5430,5430,0
20250102,153000,149995930,5430,5430,5430,5430,2542
20250102,152900,136192870,5410,5410,5410,5410,0
20250102,152800,136192870,5410,5410,5410,5410,0
20250102,152700,136192870,5410,5410,5410,5410,0
20250102,152600,136192870,5410,5410,5410,5410,0
20250102,152500,136192870,5410,5410,5410,5410,0
20250102,152400,136192870,5410,5410,5410,5410,0
20250102,152300,136192870,5410,5410,5410,5410,0
20250102,152200,136192870,5410,5410,5410,5410,0
20250102,152100,136192870,5410,5410,5410,5410,0
20250102,152000,136192870,5410,5410,5410,5410,0
20250102,151900,136192870,5410,5400,5410,5400,454
20250102,151800,133739240,5410,5410,5410,5410,0
20250102,151700,133739240,5410,5410,5410,5410,0
20250102,151600,133739240,5410,5390,5410,5390,52
20250102,151500,133458280,5370,5370,5370,5370,55
20250102,151400,133162930,5370,5380,5380,5370,346
20250102,151300,131301960,5410,5410,5410,5410,1
20250102,151200,131296550,5430,5400,5430,5400,108
20250102,151100,130710710,5430,5430,5430,5430,0
20250102,151000,130710710,5430,5430,5430,5430,0
20250102,150900,130710710,5430,5430,5430,5430,0
20250102,150800,130710710,5430,5430,5430,5430,133
20250102,150700,129988520,5430,5420,5430,5420,275
20250102,150600,128496310,5410,5410,5410,5410,122
20250102,150500,127836290,5410,5410,5410,5370,351
20250102,150400,125947950,5420,5420,5420,5420,0
20250102,150300,125947950,5420,5410,5420,5410,146
20250102,150200,125156730,5400,5400,5400,5390,243
20250102,150100,123844570,5400,5390,5400,5390,410
20250102,150000,121630650,5390,5390,5390,5390,19
20250102,145900,121528240,5370,5390,5400,5370,840
20250102,145800,116997050,5380,5380,5380,5380,2
20250102,145700,116986290,5390,5390,5390,5390,6
20250102,145600,116953950,5380,5360,5380,5360,645
20250102,145500,113487780,5340,5330,5370,5330,250
20250102,145400,112152500,5310,5310,5310,5310,0
20250102,145300,112152500,5310,5300,5310,5300,69
20250102,145200,111786610,5300,5300,5300,5300,0
20250102,145100,111786610,5300,5300,5300,5300,15
20250102,145000,111707110,5310,5310,5310,5310,1
20250102,144900,111701800,5300,5320,5320,5300,41
20250102,144800,111483740,5300,5300,5300,5300,152
20250102,144700,110678140,5330,5290,5330,5280,349
20250102,144600,108830540,5280,5280,5280,5280,15
20250102,144500,108751340,5280,5280,5280,5280,0
20250102,144400,108751340,5280,5280,5280,5280,0
20250102,144300,108751340,5280,5280,5280,5280,0
20250102,144200,108751340,5280,5280,5280,5280,0
20250102,144100,108751340,5280,5280,5280,5280,0
20250102,144000,108751340,5280,5280,5280,5280,0
20250102,143900,108751340,5280,5280,5280,5280,20
20250102,143800,108645740,5270,5270,5270,5270,0
20250102,143700,108645740,5270,5270,5270,5270,0
20250102,143600,108645740,5270,5270,5270,5270,0
20250102,143500,108645740,5270,5270,5270,5270,0
20250102,143400,108645740,5270,5270,5270,5270,0
20250102,143300,108645740,5270,5270,5270,5270,0
20250102,143200,108645740,5270,5270,5270,5270,10
20250102,143100,108593040,5270,5270,5270,5270,0
20250102,143000,108593040,5270,5270,5270,5270,0
20250102,142900,108593040,5270,5270,5270,5270,0
20250102,142800,108593040,5270,5270,5270,5270,0
20250102,142700,108593040,5270,5260,5270,5260,579
20250102,142600,105542450,5260,5260,5260,5260,0
20250102,142500,105542450,5260,5260,5260,5260,0
20250102,142400,105542450,5260,5260,5260,5260,0
20250102,142300,105542450,5260,5260,5260,5260,0
20250102,142200,105542450,5260,5260,5260,5260,0
20250102,142100,105542450,5260,5260,5260,5260,5
20250102,142000,105516150,5230,5230,5230,5230,193
20250102,141900,104506760,5230,5230,5230,5230,5
20250102,141800,104480610,5230,5230,5230,5230,5
20250102,141700,104454460,5230,5230,5230,5230,5
20250102,141600,104428310,5230,5230,5230,5230,0
20250102,141500,104428310,5230,5230,5230,5230,0
20250102,141400,104428310,5230,5230,5230,5230,5
20250102,141300,104402160,5230,5230,5230,5230,25
20250102,141200,104271410,5230,5230,5230,5230,0
20250102,141100,104271410,5230,5230,5230,5230,0
20250102,141000,104271410,5230,5230,5230,5230,0
20250102,140900,104271410,5230,5230,5230,5230,0
20250102,140800,104271410,5230,5230,5230,5230,5
20250102,140700,104245260,5210,5230,5230,5210,169
20250102,140600,103364670,5210,5210,5210,5210,76
20250102,140500,102968710,5210,5220,5220,5210,252
20250102,140400,101653550,5230,5230,5230,5230,0
20250102,140300,101653550,5230,5230,5230,5230,0
20250102,140200,101653550,5230,5230,5230,5230,0
20250102,140100,101653550,5230,5230,5230,5230,0
20250102,140000,101653550,5230,5230,5230,5230,5
20250102,135900,101627400,5230,5230,5230,5230,0
20250102,135800,101627400,5230,5230,5230,5230,0
20250102,135700,101627400,5230,5230,5230,5230,94
20250102,135600,101135780,5250,5250,5250,5250,0
20250102,135500,101135780,5250,5250,5250,5250,0
20250102,135400,101135780,5250,5250,5250,5250,0
20250102,135300,101135780,5250,5250,5250,5250,5
20250102,135200,101109530,5240,5230,5250,5230,218
20250102,135100,99965150,5250,5250,5250,5250,5
20250102,135000,99938900,5210,5210,5210,5210,1
20250102,134900,99933690,5250,5250,5250,5250,0
20250102,134800,99933690,5250,5250,5250,5250,0
20250102,134700,99933690,5250,5250,5250,5250,5
20250102,134600,99907440,5210,5210,5210,5210,0
20250102,134500,99907440,5210,5210,5210,5210,0
20250102,134400,99907440,5210,5210,5210,5210,5
20250102,134300,99881390,5270,5270,5270,5270,0
20250102,134200,99881390,5270,5270,5270,5270,0
20250102,134100,99881390,5270,5270,5270,5270,0
20250102,134000,99881390,5270,5270,5270,5270,0
20250102,133900,99881390,5270,5270,5270,5270,0
20250102,133800,99881390,5270,5270,5270,5270,0
20250102,133700,99881390,5270,5270,5270,5270,0
20250102,133600,99881390,5270,5270,5270,5270,0
20250102,133500,99881390,5270,5270,5270,5270,0
20250102,133400,99881390,5270,5270,5270,5270,0
20250102,133300,99881390,5270,5270,5270,5270,0
20250102,133200,99881390,5270,5270,5270,5270,0
20250102,133100,99881390,5270,5230,5270,5230,428
20250102,133000,97633930,5220,5180,5220,5180,222
20250102,132900,96481620,5180,5180,5180,5180,0
20250102,132800,96481620,5180,5180,5180,5180,0
20250102,132700,96481620,5180,5180,5180,5180,66
20250102,132600,96139740,5180,5180,5180,5180,75
20250102,132500,95751240,5180,5180,5180,5180,0
20250102,132400,95751240,5180,5180,5180,5180,0
20250102,132300,95751240,5180,5180,5180,5180,0
20250102,132200,95751240,5180,5180,5180,5180,0
20250102,132100,95751240,5180,5180,5180,5180,0
20250102,132000,95751240,5180,5180,5180,5180,0
20250102,131900,95751240,5180,5180,5180,5180,1
20250102,131800,95746060,5210,5200,5210,5200,12
20250102,131700,95683590,5180,5180,5180,5180,0
20250102,131600,95683590,5180,5180,5180,5180,25
20250102,131500,95554090,5180,5180,5180,5180,0
20250102,131400,95554090,5180,5180,5180,5180,0
20250102,131300,95554090,5180,5180,5180,5180,0
20250102,131200,95554090,5180,5180,5180,5180,250
20250102,131100,94259090,5180,5180,5180,5180,0
20250102,131000,94259090,5180,5180,5180,5180,0
20250102,130900,94259090,5180,5180,5180,5180,0
20250102,130800,94259090,5180,5180,5180,5180,0
20250102,130700,94259090,5180,5180,5180,5180,0
20250102,130600,94259090,5180,5180,5180,5180,0
20250102,130500,94259090,5180,5180,5180,5180,0
20250102,130400,94259090,5180,5180,5180,5180,0
20250102,130300,94259090,5180,5180,5180,5180,400
20250102,130200,92187090,5180,5180,5180,5180,66
20250102,130100,91845210,5180,5180,5180,5180,281
20250102,130000,90389630,5190,5190,5190,5190,24
20250102,125900,90265070,5190,5190,5190,5190,0
20250102,125800,90265070,5190,5190,5190,5190,0
20250102,125700,90265070,5190,5190,5190,5190,50
20250102,125600,90005570,5210,5210,5210,5210,0
20250102,125500,90005570,5210,5210,5210,5210,0
20250102,125400,90005570,5210,5210,5210,5210,0
20250102,125300,90005570,5210,5210,5210,5210,1
20250102,125200,90000360,5200,5200,5200,5200,12
20250102,125100,89937960,5200,5200,5200,5200,12
20250102,125000,89875560,5230,5230,5230,5230,0
20250102,124900,89875560,5230,5230,5230,5230,0
20250102,124800,89875560,5230,5230,5230,5230,0
20250102,124700,89875560,5230,5230,5230,5230,100
20250102,124600,89352560,5240,5240,5240,5240,0
20250102,124500,89352560,5240,5240,5240,5240,0
20250102,124400,89352560,5240,5240,5240,5240,0
20250102,124300,89352560,5240,5240,5240,5240,0
20250102,124200,89352560,5240,5240,5240,5240,0
20250102,124100,89352560,5240,5240,5240,5240,0
20250102,124000,89352560,5240,5240,5240,5240,0
20250102,123900,89352560,5240,5240,5240,5240,0
20250102,123800,89352560,5240,5240,5240,5240,50
20250102,123700,89090560,5240,5240,5240,5240,0
20250102,123600,89090560,5240,5240,5240,5240,0
20250102,123500,89090560,5240,5240,5240,5240,11
20250102,123400,89032920,5180,5220,5230,5180,12
20250102,123300,88970300,5220,5220,5220,5220,0
20250102,123200,88970300,5220,5220,5220,5220,0
20250102,123100,88970300,5220,5220,5220,5220,0
20250102,123000,88970300,5220,5220,5220,5220,0
20250102,122900,88970300,5220,5220,5220,5220,0
20250102,122800,88970300,5220,5220,5220,5220,0
20250102,122700,88970300,5220,5220,5220,5220,0
20250102,122600,88970300,5220,5220,5220,5220,11
20250102,122500,88912880,5180,5180,5180,5180,20
20250102,122400,88809280,5240,5240,5240,5240,21
20250102,122300,88699240,5230,5200,5230,5200,50
20250102,122200,88438510,5160,5160,5160,5160,0
20250102,122100,88438510,5160,5190,5190,5160,400
20250102,122000,86366150,5260,5260,5260,5260,0
20250102,121900,86366150,5260,5230,5260,5230,11
20250102,121800,86308440,5230,5230,5230,5230,0
20250102,121700,86308440,5230,5230,5230,5230,0
20250102,121600,86308440,5230,5230,5230,5230,0
20250102,121500,86308440,5230,5230,5230,5230,0
20250102,121400,86308440,5230,5230,5230,5230,1
20250102,121300,86303210,5180,5210,5210,5180,199
20250102,121200,85271980,5210,5210,5210,5210,2
20250102,121100,85261560,5230,5230,5230,5230,0
20250102,121000,85261560,5230,5230,5230,5230,99
20250102,120900,84743790,5230,5230,5230,5230,100
20250102,120800,84220790,5270,5270,5270,5270,5
20250102,120700,84194440,5270,5270,5270,5270,0
20250102,120600,84194440,5270,5270,5270,5270,0
20250102,120500,84194440,5270,5270,5270,5270,0
20250102,120400,84194440,5270,5270,5270,5270,0
20250102,120300,84194440,5270,5270,5270,5270,0
20250102,120200,84194440,5270,5250,5270,5250,251
20250102,120100,82873800,5250,5250,5250,5250,24
20250102,120000,82747800,5250,5250,5250,5250,0
20250102,115900,82747800,5250,5250,5250,5250,0
20250102,115800,82747800,5250,5250,5250,5250,0
20250102,115700,82747800,5250,5250,5250,5250,1
20250102,115600,82742550,5250,5250,5250,5250,100
20250102,115500,82217550,5250,5250,5250,5250,21
20250102,115400,82107300,5250,5230,5250,5230,211
20250102,115300,81003550,5230,5230,5230,5230,110
20250102,115200,80428250,5250,5230,5250,5230,349
20250102,115100,78602330,5230,5230,5230,5230,0
20250102,115000,78602330,5230,5230,5230,5230,2
20250102,114900,78591870,5200,5200,5200,5200,237
20250102,114800,77359470,5200,5210,5210,5200,30
20250102,114700,77203370,5200,5200,5200,5200,0
20250102,114600,77203370,5200,5200,5200,5200,20
20250102,114500,77099370,5200,5200,5200,5200,0
20250102,114400,77099370,5200,5200,5200,5200,0
20250102,114300,77099370,5200,5200,5200,5200,0
20250102,114200,77099370,5200,5200,5200,5200,121
20250102,114100,76470170,5210,5210,5210,5210,0
20250102,114000,76470170,5210,5200,5210,5200,292
20250102,113900,74951560,5200,5200,5200,5200,0
20250102,113800,74951560,5200,5200,5200,5200,0
20250102,113700,74951560,5200,5200,5200,5200,21
20250102,113600,74842360,5230,5230,5230,5230,11
20250102,113500,74784830,5220,5220,5220,5220,0
20250102,113400,74784830,5220,5220,5220,5220,11
20250102,113300,74727410,5180,5180,5180,5180,0
20250102,113200,74727410,5180,5180,5180,5180,0
20250102,113100,74727410,5180,5180,5180,5180,21
20250102,113000,74618630,5180,5180,5180,5180,0
20250102,112900,74618630,5180,5180,5180,5180,300
20250102,112800,73064630,5210,5210,5210,5210,0
20250102,112700,73064630,5210,5190,5210,5190,126
20250102,112600,72410290,5160,5160,5160,5160,0
20250102,112500,72410290,5160,5160,5160,5160,0
20250102,112400,72410290,5160,5160,5160,5160,0
20250102,112300,72410290,5160,5160,5160,5160,0
20250102,112200,72410290,5160,5190,5190,5160,286
20250102,112100,70931130,5220,5220,5220,5220,0
20250102,112000,70931130,5220,5220,5220,5220,1
20250102,111900,70925910,5230,5230,5230,5230,0
20250102,111800,70925910,5230,5230,5230,5230,0
20250102,111700,70925910,5230,5230,5230,5230,4
20250102,111600,70904990,5180,5240,5240,5180,148
20250102,111500,70134980,5230,5230,5230,5230,0
20250102,111400,70134980,5230,5230,5230,5230,0
20250102,111300,70134980,5230,5230,5230,5230,0
20250102,111200,70134980,5230,5230,5230,5230,300
20250102,111100,68565980,5230,5230,5230,5230,5
20250102,111000,68539830,5240,5240,5240,5240,22
20250102,110900,68424550,5240,5240,5240,5240,0
20250102,110800,68424550,5240,5240,5240,5240,0
20250102,110700,68424550,5240,5240,5240,5240,1
20250102,110600,68419310,5200,5230,5230,5200,1000
20250102,110500,63218730,5230,5230,5230,5230,0
20250102,110400,63218730,5230,5230,5230,5230,27
20250102,110300,63077520,5220,5220,5220,5220,0
20250102,110200,63077520,5220,5220,5220,5220,20
20250102,110100,62973120,5240,5260,5260,5240,316
20250102,110000,61314960,5260,5250,5260,5250,70
20250102,105900,60946970,5230,5230,5230,5230,0
20250102,105800,60946970,5230,5230,5230,5230,1
20250102,105700,60941740,5260,5260,5260,5260,0
20250102,105600,60941740,5260,5260,5260,5260,0
20250102,105500,60941740,5260,5260,5260,5260,2
20250102,105400,60931220,5260,5260,5260,5260,0
20250102,105300,60931220,5260,5260,5260,5260,0
20250102,105200,60931220,5260,5230,5260,5230,52
20250102,105100,60659200,5230,5230,5230,5230,2
20250102,105000,60648740,5270,5270,5270,5270,0
20250102,104900,60648740,5270,5270,5270,5270,0
20250102,104800,60648740,5270,5260,5290,5260,276
20250102,104700,59194060,5270,5270,5270,5270,0
20250102,104600,59194060,5270,5260,5270,5260,220
20250102,104500,58036660,5260,5260,5260,5250,172
20250102,104400,57131990,5270,5270,5270,5270,0
20250102,104300,57131990,5270,5270,5270,5270,0
20250102,104200,57131990,5270,5280,5280,5250,228
20250102,104100,55933960,5250,5250,5250,5250,0
20250102,104000,55933960,5250,5250,5250,5250,181
20250102,103900,54983710,5250,5250,5250,5250,0
20250102,103800,54983710,5250,5250,5250,5250,31
20250102,103700,54820960,5230,5200,5230,5200,110
20250102,103600,54248360,5190,5200,5200,5190,163
20250102,103500,53402310,5200,5200,5200,5200,100
20250102,103400,52882310,5180,5180,5180,5180,100
20250102,103300,52364310,5180,5180,5180,5180,39
20250102,103200,52162290,5160,5160,5160,5160,0
20250102,103100,52162290,5160,5160,5160,5160,0
20250102,103000,52162290,5160,5160,5160,5160,0
20250102,102900,52162290,5160,5160,5160,5160,0
20250102,102800,52162290,5160,5160,5160,5160,0
20250102,102700,52162290,5160,5170,5170,5160,110
20250102,102600,51594100,5160,5160,5160,5160,100
20250102,102500,51078100,5160,5160,5160,5160,50
20250102,102400,50820100,5150,5150,5150,5150,0
20250102,102300,50820100,5150,5150,5150,5150,0
20250102,102200,50820100,5150,5150,5150,5150,0
20250102,102100,50820100,5150,5200,5200,5150,1004
20250102,102000,45642950,5200,5200,5200,5200,100
20250102,101900,45122950,5180,5160,5180,5160,832
20250102,101800,40813720,5130,5130,5130,5130,0
20250102,101700,40813720,5130,5140,5140,5130,144
20250102,101600,40074090,5140,5140,5140,5140,0
20250102,101500,40074090,5140,5140,5140,5140,2
20250102,101400,40063810,5140,5140,5140,5140,100
20250102,101300,39549810,5140,5140,5140,5140,0
20250102,101200,39549810,5140,5190,5190,5140,535
20250102,101100,36784740,5190,5190,5190,5190,6
20250102,101000,36753600,5200,5200,5200,5200,15
20250102,100900,36675600,5220,5220,5220,5220,0
20250102,100800,36675600,5220,5220,5220,5220,0
20250102,100700,36675600,5220,5220,5220,5220,9
20250102,100600,36628620,5240,5250,5250,5240,1427
20250102,100500,29139450,5250,5250,5250,5250,63
20250102,100400,28808700,5250,5250,5250,5250,133
20250102,100300,28110450,5250,5250,5250,5240,372
20250102,100200,26157670,5240,5240,5240,5240,111
20250102,100100,25576030,5340,5280,5340,5220,1434
20250102,100000,18029730,5270,5280,5280,5270,2613