KissMeData/065950/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,194100,1892603540,2255,2255,2255,2255,17642
20250102,194000,1892603540,2255,2255,2255,2255,0
20250102,193900,1892603540,2255,2255,2255,2255,0
20250102,193800,1892603540,2255,2255,2255,2255,0
20250102,193700,1892603540,2255,2255,2255,2255,0
20250102,193600,1892603540,2255,2255,2255,2255,0
20250102,193500,1892603540,2255,2255,2255,2255,0
20250102,193400,1892603540,2255,2255,2255,2255,0
20250102,193300,1892603540,2255,2255,2255,2255,0
20250102,193200,1892603540,2255,2255,2255,2255,0
20250102,193100,1892603540,2255,2255,2255,2255,0
20250102,193000,1892603540,2255,2255,2255,2255,0
20250102,192900,1892603540,2255,2255,2255,2255,0
20250102,192800,1892603540,2255,2255,2255,2255,0
20250102,192700,1892603540,2255,2255,2255,2255,0
20250102,192600,1892603540,2255,2255,2255,2255,0
20250102,192500,1892603540,2255,2255,2255,2255,0
20250102,192400,1892603540,2255,2255,2255,2255,0
20250102,192300,1892603540,2255,2255,2255,2255,0
20250102,192200,1892603540,2255,2255,2255,2255,0
20250102,192100,1892603540,2255,2255,2255,2255,0
20250102,192000,1892603540,2255,2255,2255,2255,0
20250102,191900,1892603540,2255,2255,2255,2255,0
20250102,191800,1892603540,2255,2255,2255,2255,0
20250102,191700,1892603540,2255,2255,2255,2255,0
20250102,191600,1892603540,2255,2255,2255,2255,0
20250102,191500,1892603540,2255,2255,2255,2255,0
20250102,191400,1892603540,2255,2255,2255,2255,0
20250102,191300,1892603540,2255,2255,2255,2255,0
20250102,191200,1892603540,2255,2255,2255,2255,0
20250102,191100,1892603540,2255,2255,2255,2255,17642
20250102,191000,1892603540,2255,2255,2255,2255,0
20250102,190900,1892603540,2255,2255,2255,2255,0
20250102,190800,1892603540,2255,2255,2255,2255,0
20250102,190700,1892603540,2255,2255,2255,2255,0
20250102,190600,1892603540,2255,2255,2255,2255,0
20250102,190500,1892603540,2255,2255,2255,2255,0
20250102,190400,1892603540,2255,2255,2255,2255,0
20250102,190300,1892603540,2255,2255,2255,2255,0
20250102,190200,1892603540,2255,2255,2255,2255,0
20250102,190100,1892603540,2255,2255,2255,2255,0
20250102,190000,1892603540,2255,2255,2255,2255,0
20250102,185900,1892603540,2255,2255,2255,2255,0
20250102,185800,1892603540,2255,2255,2255,2255,0
20250102,185700,1892603540,2255,2255,2255,2255,0
20250102,185600,1892603540,2255,2255,2255,2255,0
20250102,185500,1892603540,2255,2255,2255,2255,0
20250102,185400,1892603540,2255,2255,2255,2255,0
20250102,185300,1892603540,2255,2255,2255,2255,0
20250102,185200,1892603540,2255,2255,2255,2255,0
20250102,185100,1892603540,2255,2255,2255,2255,0
20250102,185000,1892603540,2255,2255,2255,2255,0
20250102,184900,1892603540,2255,2255,2255,2255,0
20250102,184800,1892603540,2255,2255,2255,2255,0
20250102,184700,1892603540,2255,2255,2255,2255,0
20250102,184600,1892603540,2255,2255,2255,2255,0
20250102,184500,1892603540,2255,2255,2255,2255,0
20250102,184400,1892603540,2255,2255,2255,2255,0
20250102,184300,1892603540,2255,2255,2255,2255,0
20250102,184200,1892603540,2255,2255,2255,2255,0
20250102,184100,1892603540,2255,2255,2255,2255,17642
20250102,184000,1892603540,2255,2255,2255,2255,0
20250102,183900,1892603540,2255,2255,2255,2255,0
20250102,183800,1892603540,2255,2255,2255,2255,0
20250102,183700,1892603540,2255,2255,2255,2255,0
20250102,183600,1892603540,2255,2255,2255,2255,0
20250102,183500,1892603540,2255,2255,2255,2255,0
20250102,183400,1892603540,2255,2255,2255,2255,0
20250102,183300,1892603540,2255,2255,2255,2255,0
20250102,183200,1892603540,2255,2255,2255,2255,0
20250102,183100,1892603540,2255,2255,2255,2255,0
20250102,183000,1892603540,2255,2255,2255,2255,0
20250102,182900,1892603540,2255,2255,2255,2255,0
20250102,182800,1892603540,2255,2255,2255,2255,0
20250102,182700,1892603540,2255,2255,2255,2255,0
20250102,182600,1892603540,2255,2255,2255,2255,0
20250102,182500,1892603540,2255,2255,2255,2255,0
20250102,182400,1892603540,2255,2255,2255,2255,0
20250102,182300,1892603540,2255,2255,2255,2255,0
20250102,182200,1892603540,2255,2255,2255,2255,0
20250102,182100,1892603540,2255,2255,2255,2255,0
20250102,182000,1892603540,2255,2255,2255,2255,0
20250102,181900,1892603540,2255,2255,2255,2255,0
20250102,181800,1892603540,2255,2255,2255,2255,0
20250102,181700,1892603540,2255,2255,2255,2255,0
20250102,181600,1892603540,2255,2255,2255,2255,0
20250102,181500,1892603540,2255,2255,2255,2255,0
20250102,181400,1892603540,2255,2255,2255,2255,0
20250102,181300,1892603540,2255,2255,2255,2255,0
20250102,181200,1892603540,2255,2255,2255,2255,0
20250102,181100,1892603540,2255,2255,2255,2255,17642
20250102,181000,1892603540,2255,2255,2255,2255,0
20250102,180900,1892603540,2255,2255,2255,2255,0
20250102,180800,1892603540,2255,2255,2255,2255,0
20250102,180700,1892603540,2255,2255,2255,2255,0
20250102,180600,1892603540,2255,2255,2255,2255,0
20250102,180500,1892603540,2255,2255,2255,2255,0
20250102,180400,1892603540,2255,2255,2255,2255,0
20250102,180300,1892603540,2255,2255,2255,2255,0
20250102,180200,1892603540,2255,2255,2255,2255,0
20250102,180100,1892603540,2255,2255,2255,2255,0
20250102,180000,1892603540,2255,2255,2255,2255,0
20250102,175900,1892603540,2255,2255,2255,2255,0
20250102,175800,1892603540,2255,2255,2255,2255,0
20250102,175700,1892603540,2255,2255,2255,2255,0
20250102,175600,1892603540,2255,2255,2255,2255,0
20250102,175500,1892603540,2255,2255,2255,2255,0
20250102,175400,1892603540,2255,2255,2255,2255,0
20250102,175300,1892603540,2255,2255,2255,2255,0
20250102,175200,1892603540,2255,2255,2255,2255,0
20250102,175100,1892603540,2255,2255,2255,2255,0
20250102,175000,1892603540,2255,2255,2255,2255,0
20250102,174900,1892603540,2255,2255,2255,2255,0
20250102,174800,1892603540,2255,2255,2255,2255,0
20250102,174700,1892603540,2255,2255,2255,2255,0
20250102,174600,1892603540,2255,2255,2255,2255,0
20250102,174500,1892603540,2255,2255,2255,2255,0
20250102,174400,1892603540,2255,2255,2255,2255,0
20250102,174300,1892603540,2255,2255,2255,2255,0
20250102,174200,1892603540,2255,2255,2255,2255,0
20250102,174100,1892603540,2255,2255,2255,2255,17642
20250102,174000,1892603540,2255,2255,2255,2255,0
20250102,173900,1892603540,2255,2255,2255,2255,0
20250102,173800,1892603540,2255,2255,2255,2255,0
20250102,173700,1892603540,2255,2255,2255,2255,0
20250102,173600,1892603540,2255,2255,2255,2255,0
20250102,173500,1892603540,2255,2255,2255,2255,0
20250102,173400,1892603540,2255,2255,2255,2255,0
20250102,173300,1892603540,2255,2255,2255,2255,0
20250102,173200,1892603540,2255,2255,2255,2255,0
20250102,173100,1892603540,2255,2255,2255,2255,0
20250102,173000,1892603540,2255,2255,2255,2255,0
20250102,172900,1892603540,2255,2255,2255,2255,0
20250102,172800,1892603540,2255,2255,2255,2255,0
20250102,172700,1892603540,2255,2255,2255,2255,0
20250102,172600,1892603540,2255,2255,2255,2255,0
20250102,172500,1892603540,2255,2255,2255,2255,0
20250102,172400,1892603540,2255,2255,2255,2255,0
20250102,172300,1892603540,2255,2255,2255,2255,0
20250102,172200,1892603540,2255,2255,2255,2255,0
20250102,172100,1892603540,2255,2255,2255,2255,0
20250102,172000,1892603540,2255,2255,2255,2255,0
20250102,171900,1892603540,2255,2255,2255,2255,0
20250102,171800,1892603540,2255,2255,2255,2255,0
20250102,171700,1892603540,2255,2255,2255,2255,0
20250102,171600,1892603540,2255,2255,2255,2255,0
20250102,171500,1892603540,2255,2255,2255,2255,0
20250102,171400,1892603540,2255,2255,2255,2255,0
20250102,171300,1892603540,2255,2255,2255,2255,0
20250102,171200,1892603540,2255,2255,2255,2255,0
20250102,171100,1892603540,2255,2255,2255,2255,17642
20250102,171000,1892603540,2255,2255,2255,2255,0
20250102,170900,1892603540,2255,2255,2255,2255,0
20250102,170800,1892603540,2255,2255,2255,2255,0
20250102,170700,1892603540,2255,2255,2255,2255,0
20250102,170600,1892603540,2255,2255,2255,2255,0
20250102,170500,1892603540,2255,2255,2255,2255,0
20250102,170400,1892603540,2255,2255,2255,2255,0
20250102,170300,1892603540,2255,2255,2255,2255,0
20250102,170200,1892603540,2255,2255,2255,2255,0
20250102,170100,1892603540,2255,2255,2255,2255,0
20250102,170000,1892603540,2255,2255,2255,2255,0
20250102,165900,1892603540,2255,2255,2255,2255,0
20250102,165800,1892603540,2255,2255,2255,2255,0
20250102,165700,1892603540,2255,2255,2255,2255,0
20250102,165600,1892603540,2255,2255,2255,2255,0
20250102,165500,1892603540,2255,2255,2255,2255,0
20250102,165400,1892603540,2255,2255,2255,2255,0
20250102,165300,1892603540,2255,2255,2255,2255,0
20250102,165200,1892603540,2255,2255,2255,2255,0
20250102,165100,1892603540,2255,2255,2255,2255,0
20250102,165000,1892603540,2255,2255,2255,2255,0
20250102,164900,1892603540,2255,2255,2255,2255,0
20250102,164800,1892603540,2255,2255,2255,2255,0
20250102,164700,1892603540,2255,2255,2255,2255,0
20250102,164600,1892603540,2255,2255,2255,2255,0
20250102,164500,1892603540,2255,2255,2255,2255,0
20250102,164400,1892603540,2255,2255,2255,2255,0
20250102,164300,1892603540,2255,2255,2255,2255,0
20250102,164200,1892603540,2255,2255,2255,2255,0
20250102,164100,1892603540,2255,2255,2255,2255,17642
20250102,164000,1892603540,2255,2255,2255,2255,0
20250102,163900,1892603540,2255,2255,2255,2255,0
20250102,163800,1892603540,2255,2255,2255,2255,0
20250102,163700,1892603540,2255,2255,2255,2255,0
20250102,163600,1892603540,2255,2255,2255,2255,0
20250102,163500,1892603540,2255,2255,2255,2255,0
20250102,163400,1892603540,2255,2255,2255,2255,0
20250102,163300,1892603540,2255,2255,2255,2255,0
20250102,163200,1892603540,2255,2255,2255,2255,0
20250102,163100,1892603540,2255,2255,2255,2255,0
20250102,163000,1892603540,2255,2255,2255,2255,0
20250102,162900,1892603540,2255,2255,2255,2255,0
20250102,162800,1892603540,2255,2255,2255,2255,0
20250102,162700,1892603540,2255,2255,2255,2255,0
20250102,162600,1892603540,2255,2255,2255,2255,0
20250102,162500,1892603540,2255,2255,2255,2255,0
20250102,162400,1892603540,2255,2255,2255,2255,0
20250102,162300,1892603540,2255,2255,2255,2255,0
20250102,162200,1892603540,2255,2255,2255,2255,0
20250102,162100,1892603540,2255,2255,2255,2255,0
20250102,162000,1892603540,2255,2255,2255,2255,0
20250102,161900,1892603540,2255,2255,2255,2255,0
20250102,161800,1892603540,2255,2255,2255,2255,0
20250102,161700,1892603540,2255,2255,2255,2255,0
20250102,161600,1892603540,2255,2255,2255,2255,0
20250102,161500,1892603540,2255,2255,2255,2255,0
20250102,161400,1892603540,2255,2255,2255,2255,0
20250102,161300,1892603540,2255,2255,2255,2255,0
20250102,161200,1892603540,2255,2255,2255,2255,0
20250102,161100,1892603540,2255,2255,2255,2255,17642
20250102,161000,1892603540,2255,2255,2255,2255,0
20250102,160900,1892603540,2255,2255,2255,2255,0
20250102,160800,1892603540,2255,2255,2255,2255,0
20250102,160700,1892603540,2255,2255,2255,2255,0
20250102,160600,1892603540,2255,2255,2255,2255,0
20250102,160500,1892603540,2255,2255,2255,2255,0
20250102,160400,1892603540,2255,2255,2255,2255,0
20250102,160300,1892603540,2255,2255,2255,2255,0
20250102,160200,1892603540,2255,2255,2255,2255,0
20250102,160100,1892603540,2255,2255,2255,2255,0
20250102,160000,1892603540,2255,2255,2255,2255,0
20250102,155900,1892603540,2255,2255,2255,2255,0
20250102,155800,1892603540,2255,2255,2255,2255,0
20250102,155700,1892603540,2255,2255,2255,2255,0
20250102,155600,1892603540,2255,2255,2255,2255,0
20250102,155500,1892603540,2255,2255,2255,2255,0
20250102,155400,1892603540,2255,2255,2255,2255,0
20250102,155300,1892603540,2255,2255,2255,2255,0
20250102,155200,1892603540,2255,2255,2255,2255,0
20250102,155100,1892603540,2255,2255,2255,2255,0
20250102,155000,1892603540,2255,2255,2255,2255,0
20250102,154900,1892603540,2255,2255,2255,2255,0
20250102,154800,1892603540,2255,2255,2255,2255,0
20250102,154700,1892603540,2255,2255,2255,2255,0
20250102,154600,1892603540,2255,2255,2255,2255,0
20250102,154500,1892603540,2255,2255,2255,2255,0
20250102,154400,1892603540,2255,2255,2255,2255,0
20250102,154300,1892603540,2255,2255,2255,2255,0
20250102,154200,1892603540,2255,2255,2255,2255,0
20250102,154100,1892603540,2255,2255,2255,2255,17642
20250102,154000,1892603540,2255,2255,2255,2255,0
20250102,153900,1892603540,2255,2255,2255,2255,0
20250102,153800,1892603540,2255,2255,2255,2255,0
20250102,153700,1892603540,2255,2255,2255,2255,0
20250102,153600,1892603540,2255,2255,2255,2255,0
20250102,153500,1892603540,2255,2255,2255,2255,0
20250102,153400,1892603540,2255,2255,2255,2255,0
20250102,153300,1892603540,2255,2255,2255,2255,0
20250102,153200,1892603540,2255,2255,2255,2255,0
20250102,153100,1892603540,2255,2255,2255,2255,0
20250102,153000,1892603540,2255,2255,2255,2255,17642
20250102,152900,1852820830,2270,2270,2270,2270,0
20250102,152800,1852820830,2270,2270,2270,2270,0
20250102,152700,1852820830,2270,2270,2270,2270,0
20250102,152600,1852820830,2270,2270,2270,2270,0
20250102,152500,1852820830,2270,2270,2270,2270,0
20250102,152400,1852820830,2270,2270,2270,2270,0
20250102,152300,1852820830,2270,2270,2270,2270,0
20250102,152200,1852820830,2270,2270,2270,2270,0
20250102,152100,1852820830,2270,2270,2270,2270,0
20250102,152000,1852820830,2270,2270,2270,2270,0
20250102,151900,1852820830,2270,2260,2275,2260,18532
20250102,151800,1810845770,2260,2250,2260,2250,9016
20250102,151700,1790486860,2250,2255,2265,2250,5161
20250102,151600,1778843590,2270,2255,2275,2245,10754
20250102,151500,1754551755,2270,2275,2300,2250,57629
20250102,151400,1623269135,2275,2240,2280,2235,38397
20250102,151300,1536469655,2235,2225,2235,2205,15807
20250102,151200,1501396425,2230,2240,2250,2225,14007
20250102,151100,1469977330,2240,2250,2255,2240,13478
20250102,151000,1439674455,2245,2230,2250,2230,36701
20250102,150900,1357604675,2215,2230,2230,2215,1736
20250102,150800,1353745320,2230,2230,2240,2225,15464
20250102,150700,1319285720,2235,2230,2240,2225,7778
20250102,150600,1301930190,2225,2225,2225,2210,7643
20250102,150500,1284993160,2225,2220,2225,2210,5273
20250102,150400,1273299630,2220,2225,2230,2220,5980
20250102,150300,1259980940,2225,2235,2235,2225,2467
20250102,150200,1254469815,2235,2230,2235,2230,5351
20250102,150100,1242521430,2235,2235,2240,2230,1722
20250102,150000,1238671735,2230,2220,2230,2220,933
20250102,145900,1236591175,2220,2230,2230,2220,2506
20250102,145800,1231021185,2225,2235,2245,2225,5557
20250102,145700,1218575060,2235,2250,2250,2220,12495
20250102,145600,1190712090,2250,2245,2270,2235,50680
20250102,145500,1076431575,2250,2230,2265,2230,47489
20250102,145400,969612090,2230,2220,2250,2220,37880
20250102,145300,884953710,2220,2220,2220,2210,7884
20250102,145200,867497210,2215,2190,2220,2180,25671
20250102,145100,811195620,2190,2220,2220,2190,3241
20250102,145000,804052305,2215,2205,2230,2205,18156
20250102,144900,763806950,2210,2190,2215,2190,18181
20250102,144800,723723665,2190,2195,2195,2180,114
20250102,144700,723474040,2200,2195,2210,2170,19923
20250102,144600,679740715,2210,2165,2210,2160,39811
20250102,144500,592704795,2160,2160,2160,2160,350
20250102,144400,591948795,2165,2160,2165,2160,926
20250102,144300,589947745,2155,2155,2155,2155,24
20250102,144200,589896025,2160,2160,2160,2160,0
20250102,144100,589896025,2160,2160,2160,2160,0
20250102,144000,589896025,2160,2160,2160,2160,50
20250102,143900,589788025,2150,2150,2150,2150,46
20250102,143800,589689125,2150,2150,2150,2150,0
20250102,143700,589689125,2150,2150,2150,2150,0
20250102,143600,589689125,2150,2155,2155,2150,330
20250102,143500,588979460,2160,2155,2160,2155,686
20250102,143400,587500550,2155,2155,2155,2155,66
20250102,143300,587358320,2155,2155,2155,2155,1
20250102,143200,587356165,2150,2150,2150,2150,317
20250102,143100,586674615,2150,2150,2150,2150,339
20250102,143000,585945765,2155,2150,2155,2150,1300
20250102,142900,583148265,2150,2150,2150,2150,0
20250102,142800,583148265,2150,2150,2150,2150,8274
20250102,142700,565359165,2150,2150,2150,2150,2
20250102,142600,565354865,2155,2160,2160,2155,40
20250102,142500,565268660,2150,2160,2160,2150,106
20250102,142400,565039750,2160,2160,2160,2160,71
20250102,142300,564886390,2160,2160,2160,2160,20
20250102,142200,564843190,2160,2150,2160,2150,6708
20250102,142100,550403810,2150,2145,2150,2145,142
20250102,142000,550099215,2145,2145,2145,2145,11
20250102,141900,550075620,2145,2140,2145,2140,213
20250102,141800,549618740,2145,2145,2145,2145,919
20250102,141700,547647485,2145,2145,2145,2145,61
20250102,141600,547516640,2150,2150,2150,2150,0
20250102,141500,547516640,2150,2150,2150,2150,0
20250102,141400,547516640,2150,2150,2150,2150,0
20250102,141300,547516640,2150,2150,2150,2150,0
20250102,141200,547516640,2150,2150,2150,2150,50
20250102,141100,547409140,2150,2150,2150,2150,0
20250102,141000,547409140,2150,2150,2150,2150,150
20250102,140900,547086640,2155,2145,2155,2145,167
20250102,140800,546728410,2145,2140,2145,2140,134
20250102,140700,546441645,2145,2145,2145,2145,0
20250102,140600,546441645,2145,2145,2145,2145,0
20250102,140500,546441645,2145,2145,2145,2145,0
20250102,140400,546441645,2145,2145,2145,2145,0
20250102,140300,546441645,2145,2145,2145,2145,42
20250102,140200,546351555,2145,2140,2145,2140,4
20250102,140100,546342990,2140,2140,2140,2140,250
20250102,140000,545807990,2140,2145,2145,2140,353
20250102,135900,545052565,2145,2145,2145,2145,0
20250102,135800,545052565,2145,2145,2145,2145,527
20250102,135700,543922150,2155,2155,2155,2155,0
20250102,135600,543922150,2155,2155,2155,2155,0
20250102,135500,543922150,2155,2155,2155,2155,51
20250102,135400,543812245,2155,2150,2155,2150,2
20250102,135300,543807940,2140,2140,2140,2140,5
20250102,135200,543797240,2155,2155,2155,2155,1
20250102,135100,543795085,2150,2150,2150,2150,46
20250102,135000,543696185,2150,2150,2150,2150,900
20250102,134900,541761185,2150,2150,2150,2150,5
20250102,134800,541750435,2155,2140,2155,2140,2120
20250102,134700,537186865,2140,2145,2145,2140,1245
20250102,134600,534521180,2145,2150,2150,2145,1002
20250102,134500,532371880,2150,2150,2150,2150,500
20250102,134400,531296880,2155,2155,2155,2155,79
20250102,134300,531126635,2155,2155,2155,2155,1
20250102,134200,531124480,2155,2155,2155,2155,0
20250102,134100,531124480,2155,2155,2165,2155,2088
20250102,134000,526624800,2170,2170,2170,2150,2834
20250102,133900,520500705,2170,2170,2170,2170,503
20250102,133800,519409195,2170,2170,2170,2170,0
20250102,133700,519409195,2170,2165,2170,2155,1417
20250102,133600,516338575,2170,2170,2170,2170,0
20250102,133500,516338575,2170,2170,2170,2165,750
20250102,133400,514714310,2170,2160,2170,2160,5075
20250102,133300,503717045,2160,2160,2160,2160,925
20250102,133200,501719045,2155,2160,2160,2155,1221
20250102,133100,499081735,2155,2155,2155,2150,121
20250102,133000,498821005,2160,2160,2165,2160,2890
20250102,132900,492571870,2160,2160,2160,2150,1274
20250102,132800,489820430,2160,2150,2160,2150,5842
20250102,132700,477213470,2150,2135,2150,2130,13761
20250102,132600,447666675,2140,2125,2140,2115,8391
20250102,132500,429791295,2125,2125,2125,2120,100
20250102,132400,429579135,2125,2120,2125,2120,3000
20250102,132300,423212965,2120,2120,2120,2120,180
20250102,132200,422831365,2120,2115,2120,2115,4745
20250102,132100,412772720,2115,2105,2115,2105,2076
20250102,132000,408388040,2105,2105,2105,2105,745
20250102,131900,406819815,2105,2105,2105,2105,500
20250102,131800,405767315,2105,2105,2105,2105,0
20250102,131700,405767315,2105,2105,2105,2105,1909
20250102,131600,401748870,2105,2105,2105,2105,0
20250102,131500,401748870,2105,2110,2110,2105,545
20250102,131400,400599145,2110,2110,2110,2110,0
20250102,131300,400599145,2110,2110,2110,2110,2
20250102,131200,400594925,2105,2105,2105,2105,146
20250102,131100,400287595,2105,2105,2105,2105,1
20250102,131000,400285490,2100,2100,2100,2100,100
20250102,130900,400075490,2110,2110,2110,2110,0
20250102,130800,400075490,2110,2110,2110,2110,0
20250102,130700,400075490,2110,2110,2110,2110,0
20250102,130600,400075490,2110,2110,2110,2110,1
20250102,130500,400073380,2100,2105,2105,2100,21
20250102,130400,400029180,2110,2110,2110,2110,0
20250102,130300,400029180,2110,2105,2110,2095,757
20250102,130200,398442690,2110,2110,2110,2110,1
20250102,130100,398440580,2095,2095,2095,2095,0
20250102,130000,398440580,2095,2100,2100,2095,6256
20250102,125900,385311750,2115,2115,2115,2115,0
20250102,125800,385311750,2115,2115,2115,2115,1
20250102,125700,385309635,2100,2100,2100,2100,534
20250102,125600,384188235,2115,2115,2115,2115,0
20250102,125500,384188235,2115,2110,2115,2100,333
20250102,125400,383488070,2115,2115,2115,2115,55
20250102,125300,383371745,2115,2115,2115,2115,0
20250102,125200,383371745,2115,2115,2115,2115,0
20250102,125100,383371745,2115,2110,2115,2100,4110
20250102,125000,374722750,2115,2115,2115,2115,2
20250102,124900,374718520,2120,2120,2120,2120,0
20250102,124800,374718520,2120,2115,2120,2115,107
20250102,124700,374491715,2120,2120,2120,2120,1
20250102,124600,374489595,2105,2110,2110,2105,280
20250102,124500,373900045,2110,2110,2110,2110,1301
20250102,124400,371154935,2110,2115,2115,2110,2358
20250102,124300,366179545,2120,2120,2120,2120,0
20250102,124200,366179545,2120,2120,2120,2120,0
20250102,124100,366179545,2120,2120,2120,2115,303
20250102,124000,365538670,2115,2115,2115,2115,29
20250102,123900,365477335,2115,2115,2115,2115,0
20250102,123800,365477335,2115,2115,2120,2115,2960
20250102,123700,359216930,2115,2115,2115,2115,102
20250102,123600,359001200,2120,2120,2120,2120,2
20250102,123500,358996960,2120,2120,2120,2120,0
20250102,123400,358996960,2120,2120,2120,2120,561
20250102,123300,357807640,2120,2120,2120,2120,184
20250102,123200,357417560,2125,2125,2125,2125,0
20250102,123100,357417560,2125,2125,2125,2125,0
20250102,123000,357417560,2125,2125,2125,2125,1
20250102,122900,357415435,2120,2125,2125,2120,201
20250102,122800,356989310,2120,2125,2125,2120,7
20250102,122700,356974465,2120,2120,2120,2120,701
20250102,122600,355488345,2120,2120,2120,2120,22
20250102,122500,355441705,2120,2120,2120,2120,129
20250102,122400,355168225,2125,2125,2125,2125,0
20250102,122300,355168225,2125,2125,2125,2125,0
20250102,122200,355168225,2125,2125,2125,2125,3
20250102,122100,355161850,2125,2125,2125,2125,0
20250102,122000,355161850,2125,2125,2125,2125,0
20250102,121900,355161850,2125,2125,2125,2125,1
20250102,121800,355159725,2120,2120,2120,2120,671
20250102,121700,353737205,2120,2120,2120,2120,0
20250102,121600,353737205,2120,2120,2120,2120,0
20250102,121500,353737205,2120,2125,2125,2120,378
20250102,121400,352933995,2125,2125,2125,2125,1
20250102,121300,352931870,2115,2115,2115,2115,0
20250102,121200,352931870,2115,2115,2115,2115,10
20250102,121100,352910720,2115,2120,2120,2115,116
20250102,121000,352665130,2115,2120,2120,2115,51
20250102,120900,352557165,2120,2120,2120,2120,0
20250102,120800,352557165,2120,2120,2120,2120,1
20250102,120700,352555045,2110,2110,2110,2110,0
20250102,120600,352555045,2110,2110,2110,2110,4
20250102,120500,352546605,2110,2115,2115,2110,1902
20250102,120400,348527830,2120,2130,2130,2120,750
20250102,120300,346937820,2120,2120,2120,2120,242
20250102,120200,346424780,2125,2125,2125,2125,50
20250102,120100,346318530,2130,2130,2130,2130,0
20250102,120000,346318530,2130,2130,2130,2130,0
20250102,115900,346318530,2130,2130,2130,2130,50
20250102,115800,346212030,2130,2125,2130,2125,60
20250102,115700,346084515,2130,2130,2130,2130,0
20250102,115600,346084515,2130,2130,2130,2130,1
20250102,115500,346082385,2120,2120,2130,2110,540
20250102,115400,344938500,2125,2130,2130,2125,2
20250102,115300,344934245,2125,2125,2125,2125,0
20250102,115200,344934245,2125,2130,2130,2115,304
20250102,115100,344291235,2120,2120,2120,2120,429
20250102,115000,343381755,2130,2125,2130,2125,4241
20250102,114900,334350715,2120,2120,2120,2120,0
20250102,114800,334350715,2120,2120,2120,2120,3299
20250102,114700,327356835,2120,2120,2120,2120,532
20250102,114600,326228995,2125,2125,2125,2125,1000
20250102,114500,324103995,2125,2125,2125,2125,5
20250102,114400,324093370,2125,2125,2125,2125,110
20250102,114300,323859620,2125,2125,2125,2120,473
20250102,114200,322856385,2125,2120,2125,2120,69
20250102,114100,322710100,2120,2120,2120,2120,214
20250102,114000,322256420,2120,2120,2120,2120,0
20250102,113900,322256420,2120,2120,2120,2120,8
20250102,113800,322239460,2125,2125,2125,2125,20
20250102,113700,322196960,2125,2125,2125,2125,0
20250102,113600,322196960,2125,2125,2125,2125,35
20250102,113500,322122585,2125,2125,2125,2125,142
20250102,113400,321820835,2125,2125,2125,2125,120
20250102,113300,321565835,2125,2125,2125,2125,578
20250102,113200,320337585,2120,2110,2120,2110,1346
20250102,113100,317484075,2110,2110,2110,2110,1010
20250102,113000,315352975,2120,2120,2120,2120,80
20250102,112900,315183375,2110,2110,2110,2110,0
20250102,112800,315183375,2110,2110,2110,2110,1
20250102,112700,315181265,2110,2115,2115,2110,100
20250102,112600,314969795,2115,2110,2115,2105,147
20250102,112500,314659110,2105,2110,2110,2105,256
20250102,112400,314119690,2115,2110,2115,2105,42
20250102,112300,314031060,2110,2110,2110,2110,605
20250102,112200,312754510,2110,2110,2110,2110,71
20250102,112100,312604700,2115,2115,2115,2115,0
20250102,112000,312604700,2115,2115,2115,2115,2
20250102,111900,312600470,2110,2110,2115,2110,285
20250102,111800,311999115,2110,2110,2110,2110,427
20250102,111700,311098145,2110,2110,2110,2105,339
20250102,111600,310384390,2110,2110,2110,2110,500
20250102,111500,309329390,2105,2110,2110,2105,815
20250102,111400,307610565,2110,2105,2110,2105,1032
20250102,111300,305433105,2105,2115,2115,2105,914
20250102,111200,303504570,2115,2115,2115,2110,240
20250102,111100,302997015,2115,2115,2115,2115,2
20250102,111000,302992785,2120,2120,2120,2120,0
20250102,110900,302992785,2120,2120,2120,2120,6
20250102,110800,302980065,2115,2120,2120,2115,51
20250102,110700,302872045,2110,2110,2110,2110,19
20250102,110600,302831955,2120,2120,2120,2120,1
20250102,110500,302829835,2105,2110,2120,2105,3026
20250102,110400,296444805,2120,2115,2120,2115,497
20250102,110300,295393525,2120,2120,2120,2120,0
20250102,110200,295393525,2120,2125,2125,2120,3
20250102,110100,295387155,2125,2110,2125,2110,259
20250102,110000,294840650,2110,2125,2125,2110,258
20250102,105900,294295400,2125,2125,2125,2125,0
20250102,105800,294295400,2125,2125,2125,2110,165
20250102,105700,293945750,2125,2110,2125,2110,12
20250102,105600,293920340,2115,2120,2120,2110,1017
20250102,105500,291769430,2120,2105,2120,2100,5952
20250102,105400,279229210,2115,2110,2120,2105,6571
20250102,105300,265394855,2110,2120,2120,2110,6070
20250102,105200,252581535,2120,2120,2120,2115,20
20250102,105100,252539150,2120,2120,2120,2120,210
20250102,105000,252093950,2115,2115,2115,2115,26
20250102,104900,252038960,2115,2115,2115,2115,422
20250102,104800,251146430,2115,2115,2120,2115,65
20250102,104700,251008950,2120,2125,2125,2120,321
20250102,104600,250328250,2125,2125,2125,2125,1
20250102,104500,250326125,2120,2120,2120,2120,0
20250102,104400,250326125,2120,2120,2120,2120,52
20250102,104300,250215885,2110,2115,2115,2110,950
20250102,104200,248211135,2130,2125,2130,2115,479
20250102,104100,247192590,2125,2115,2125,2115,1998
20250102,104000,242966785,2110,2115,2115,2110,1269
20250102,103900,240284175,2120,2115,2120,2115,135
20250102,103800,239998640,2115,2115,2120,2115,1053
20250102,103700,237771295,2115,2115,2115,2115,7
20250102,103600,237756490,2115,2110,2115,2110,3320
20250102,103500,230751285,2115,2120,2120,2115,1002
20250102,103400,228632045,2115,2120,2120,2115,624
20250102,103300,227311470,2130,2130,2135,2120,4136
20250102,103200,218503175,2130,2135,2135,2130,6284
20250102,103100,205118240,2135,2135,2135,2135,0
20250102,103000,205118240,2135,2130,2135,2130,757
20250102,102900,203505080,2135,2140,2140,2130,2330
20250102,102800,198540375,2140,2130,2140,2130,2815
20250102,102700,192529510,2130,2130,2135,2110,6510
20250102,102600,178662310,2110,2120,2130,2110,654
20250102,102500,177272635,2110,2110,2115,2110,289
20250102,102400,176662395,2110,2110,2110,2110,112
20250102,102300,176426075,2110,2105,2120,2105,3629
20250102,102200,168766055,2105,2110,2110,2105,261
20250102,102100,168215635,2110,2110,2110,2105,189
20250102,102000,167817095,2110,2120,2120,2110,3766
20250102,101900,159856435,2120,2120,2120,2120,300
20250102,101800,159220435,2120,2120,2120,2120,126
20250102,101700,158953315,2120,2115,2120,2110,1249
20250102,101600,156310675,2115,2115,2115,2110,558
20250102,101500,155133045,2120,2115,2120,2110,2243
20250102,101400,150396650,2115,2120,2120,2115,745
20250102,101300,148820725,2130,2130,2130,2130,0
20250102,101200,148820725,2130,2110,2130,2110,1355
20250102,101100,145949745,2110,2115,2125,2105,3209
20250102,101000,139178530,2115,2120,2125,2105,7851
20250102,100900,122608460,2120,2115,2120,2105,1152
20250102,100800,120180480,2115,2100,2115,2090,10921
20250102,100700,97196115,2095,2105,2110,2090,8857
20250102,100600,78625035,2105,2105,2115,2100,5585
20250102,100500,66881600,2115,2125,2125,2105,2923
20250102,100400,60712670,2130,2130,2130,2115,1969
20250102,100300,56543635,2130,2125,2130,2115,2733
20250102,100200,50735770,2125,2115,2130,2110,860
20250102,100100,48915480,2110,2110,2115,2110,2829
20250102,100000,42941215,2110,2105,2115,2105,20282