KissMeData/215380/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203700,137917002,1700,1700,1700,1700,1618
20250102,203600,137917002,1700,1700,1700,1700,0
20250102,203500,137917002,1700,1700,1700,1700,0
20250102,203400,137917002,1700,1700,1700,1700,0
20250102,203300,137917002,1700,1700,1700,1700,0
20250102,203200,137917002,1700,1700,1700,1700,0
20250102,203100,137917002,1700,1700,1700,1700,0
20250102,203000,137917002,1700,1700,1700,1700,0
20250102,202900,137917002,1700,1700,1700,1700,0
20250102,202800,137917002,1700,1700,1700,1700,0
20250102,202700,137917002,1700,1700,1700,1700,0
20250102,202600,137917002,1700,1700,1700,1700,0
20250102,202500,137917002,1700,1700,1700,1700,0
20250102,202400,137917002,1700,1700,1700,1700,0
20250102,202300,137917002,1700,1700,1700,1700,0
20250102,202200,137917002,1700,1700,1700,1700,0
20250102,202100,137917002,1700,1700,1700,1700,0
20250102,202000,137917002,1700,1700,1700,1700,0
20250102,201900,137917002,1700,1700,1700,1700,0
20250102,201800,137917002,1700,1700,1700,1700,0
20250102,201700,137917002,1700,1700,1700,1700,0
20250102,201600,137917002,1700,1700,1700,1700,0
20250102,201500,137917002,1700,1700,1700,1700,0
20250102,201400,137917002,1700,1700,1700,1700,0
20250102,201300,137917002,1700,1700,1700,1700,0
20250102,201200,137917002,1700,1700,1700,1700,0
20250102,201100,137917002,1700,1700,1700,1700,0
20250102,201000,137917002,1700,1700,1700,1700,0
20250102,200900,137917002,1700,1700,1700,1700,0
20250102,200800,137917002,1700,1700,1700,1700,0
20250102,200700,137917002,1700,1700,1700,1700,1618
20250102,200600,137917002,1700,1700,1700,1700,0
20250102,200500,137917002,1700,1700,1700,1700,0
20250102,200400,137917002,1700,1700,1700,1700,0
20250102,200300,137917002,1700,1700,1700,1700,0
20250102,200200,137917002,1700,1700,1700,1700,0
20250102,200100,137917002,1700,1700,1700,1700,0
20250102,200000,137917002,1700,1700,1700,1700,0
20250102,195900,137917002,1700,1700,1700,1700,0
20250102,195800,137917002,1700,1700,1700,1700,0
20250102,195700,137917002,1700,1700,1700,1700,0
20250102,195600,137917002,1700,1700,1700,1700,0
20250102,195500,137917002,1700,1700,1700,1700,0
20250102,195400,137917002,1700,1700,1700,1700,0
20250102,195300,137917002,1700,1700,1700,1700,0
20250102,195200,137917002,1700,1700,1700,1700,0
20250102,195100,137917002,1700,1700,1700,1700,0
20250102,195000,137917002,1700,1700,1700,1700,0
20250102,194900,137917002,1700,1700,1700,1700,0
20250102,194800,137917002,1700,1700,1700,1700,0
20250102,194700,137917002,1700,1700,1700,1700,0
20250102,194600,137917002,1700,1700,1700,1700,0
20250102,194500,137917002,1700,1700,1700,1700,0
20250102,194400,137917002,1700,1700,1700,1700,0
20250102,194300,137917002,1700,1700,1700,1700,0
20250102,194200,137917002,1700,1700,1700,1700,0
20250102,194100,137917002,1700,1700,1700,1700,0
20250102,194000,137917002,1700,1700,1700,1700,0
20250102,193900,137917002,1700,1700,1700,1700,0
20250102,193800,137917002,1700,1700,1700,1700,0
20250102,193700,137917002,1700,1700,1700,1700,1618
20250102,193600,137917002,1700,1700,1700,1700,0
20250102,193500,137917002,1700,1700,1700,1700,0
20250102,193400,137917002,1700,1700,1700,1700,0
20250102,193300,137917002,1700,1700,1700,1700,0
20250102,193200,137917002,1700,1700,1700,1700,0
20250102,193100,137917002,1700,1700,1700,1700,0
20250102,193000,137917002,1700,1700,1700,1700,0
20250102,192900,137917002,1700,1700,1700,1700,0
20250102,192800,137917002,1700,1700,1700,1700,0
20250102,192700,137917002,1700,1700,1700,1700,0
20250102,192600,137917002,1700,1700,1700,1700,0
20250102,192500,137917002,1700,1700,1700,1700,0
20250102,192400,137917002,1700,1700,1700,1700,0
20250102,192300,137917002,1700,1700,1700,1700,0
20250102,192200,137917002,1700,1700,1700,1700,0
20250102,192100,137917002,1700,1700,1700,1700,0
20250102,192000,137917002,1700,1700,1700,1700,0
20250102,191900,137917002,1700,1700,1700,1700,0
20250102,191800,137917002,1700,1700,1700,1700,0
20250102,191700,137917002,1700,1700,1700,1700,0
20250102,191600,137917002,1700,1700,1700,1700,0
20250102,191500,137917002,1700,1700,1700,1700,0
20250102,191400,137917002,1700,1700,1700,1700,0
20250102,191300,137917002,1700,1700,1700,1700,0
20250102,191200,137917002,1700,1700,1700,1700,0
20250102,191100,137917002,1700,1700,1700,1700,0
20250102,191000,137917002,1700,1700,1700,1700,0
20250102,190900,137917002,1700,1700,1700,1700,0
20250102,190800,137917002,1700,1700,1700,1700,0
20250102,190700,137917002,1700,1700,1700,1700,1618
20250102,190600,137917002,1700,1700,1700,1700,0
20250102,190500,137917002,1700,1700,1700,1700,0
20250102,190400,137917002,1700,1700,1700,1700,0
20250102,190300,137917002,1700,1700,1700,1700,0
20250102,190200,137917002,1700,1700,1700,1700,0
20250102,190100,137917002,1700,1700,1700,1700,0
20250102,190000,137917002,1700,1700,1700,1700,0
20250102,185900,137917002,1700,1700,1700,1700,0
20250102,185800,137917002,1700,1700,1700,1700,0
20250102,185700,137917002,1700,1700,1700,1700,0
20250102,185600,137917002,1700,1700,1700,1700,0
20250102,185500,137917002,1700,1700,1700,1700,0
20250102,185400,137917002,1700,1700,1700,1700,0
20250102,185300,137917002,1700,1700,1700,1700,0
20250102,185200,137917002,1700,1700,1700,1700,0
20250102,185100,137917002,1700,1700,1700,1700,0
20250102,185000,137917002,1700,1700,1700,1700,0
20250102,184900,137917002,1700,1700,1700,1700,0
20250102,184800,137917002,1700,1700,1700,1700,0
20250102,184700,137917002,1700,1700,1700,1700,0
20250102,184600,137917002,1700,1700,1700,1700,0
20250102,184500,137917002,1700,1700,1700,1700,0
20250102,184400,137917002,1700,1700,1700,1700,0
20250102,184300,137917002,1700,1700,1700,1700,0
20250102,184200,137917002,1700,1700,1700,1700,0
20250102,184100,137917002,1700,1700,1700,1700,0
20250102,184000,137917002,1700,1700,1700,1700,0
20250102,183900,137917002,1700,1700,1700,1700,0
20250102,183800,137917002,1700,1700,1700,1700,0
20250102,183700,137917002,1700,1700,1700,1700,1618
20250102,183600,137917002,1700,1700,1700,1700,0
20250102,183500,137917002,1700,1700,1700,1700,0
20250102,183400,137917002,1700,1700,1700,1700,0
20250102,183300,137917002,1700,1700,1700,1700,0
20250102,183200,137917002,1700,1700,1700,1700,0
20250102,183100,137917002,1700,1700,1700,1700,0
20250102,183000,137917002,1700,1700,1700,1700,0
20250102,182900,137917002,1700,1700,1700,1700,0
20250102,182800,137917002,1700,1700,1700,1700,0
20250102,182700,137917002,1700,1700,1700,1700,0
20250102,182600,137917002,1700,1700,1700,1700,0
20250102,182500,137917002,1700,1700,1700,1700,0
20250102,182400,137917002,1700,1700,1700,1700,0
20250102,182300,137917002,1700,1700,1700,1700,0
20250102,182200,137917002,1700,1700,1700,1700,0
20250102,182100,137917002,1700,1700,1700,1700,0
20250102,182000,137917002,1700,1700,1700,1700,0
20250102,181900,137917002,1700,1700,1700,1700,0
20250102,181800,137917002,1700,1700,1700,1700,0
20250102,181700,137917002,1700,1700,1700,1700,0
20250102,181600,137917002,1700,1700,1700,1700,0
20250102,181500,137917002,1700,1700,1700,1700,0
20250102,181400,137917002,1700,1700,1700,1700,0
20250102,181300,137917002,1700,1700,1700,1700,0
20250102,181200,137917002,1700,1700,1700,1700,0
20250102,181100,137917002,1700,1700,1700,1700,0
20250102,181000,137917002,1700,1700,1700,1700,0
20250102,180900,137917002,1700,1700,1700,1700,0
20250102,180800,137917002,1700,1700,1700,1700,0
20250102,180700,137917002,1700,1700,1700,1700,1618
20250102,180600,137917002,1700,1700,1700,1700,0
20250102,180500,137917002,1700,1700,1700,1700,0
20250102,180400,137917002,1700,1700,1700,1700,0
20250102,180300,137917002,1700,1700,1700,1700,0
20250102,180200,137917002,1700,1700,1700,1700,0
20250102,180100,137917002,1700,1700,1700,1700,0
20250102,180000,137917002,1700,1700,1700,1700,0
20250102,175900,137917002,1700,1700,1700,1700,0
20250102,175800,137917002,1700,1700,1700,1700,0
20250102,175700,137917002,1700,1700,1700,1700,0
20250102,175600,137917002,1700,1700,1700,1700,0
20250102,175500,137917002,1700,1700,1700,1700,0
20250102,175400,137917002,1700,1700,1700,1700,0
20250102,175300,137917002,1700,1700,1700,1700,0
20250102,175200,137917002,1700,1700,1700,1700,0
20250102,175100,137917002,1700,1700,1700,1700,0
20250102,175000,137917002,1700,1700,1700,1700,0
20250102,174900,137917002,1700,1700,1700,1700,0
20250102,174800,137917002,1700,1700,1700,1700,0
20250102,174700,137917002,1700,1700,1700,1700,0
20250102,174600,137917002,1700,1700,1700,1700,0
20250102,174500,137917002,1700,1700,1700,1700,0
20250102,174400,137917002,1700,1700,1700,1700,0
20250102,174300,137917002,1700,1700,1700,1700,0
20250102,174200,137917002,1700,1700,1700,1700,0
20250102,174100,137917002,1700,1700,1700,1700,0
20250102,174000,137917002,1700,1700,1700,1700,0
20250102,173900,137917002,1700,1700,1700,1700,0
20250102,173800,137917002,1700,1700,1700,1700,0
20250102,173700,137917002,1700,1700,1700,1700,1618
20250102,173600,137917002,1700,1700,1700,1700,0
20250102,173500,137917002,1700,1700,1700,1700,0
20250102,173400,137917002,1700,1700,1700,1700,0
20250102,173300,137917002,1700,1700,1700,1700,0
20250102,173200,137917002,1700,1700,1700,1700,0
20250102,173100,137917002,1700,1700,1700,1700,0
20250102,173000,137917002,1700,1700,1700,1700,0
20250102,172900,137917002,1700,1700,1700,1700,0
20250102,172800,137917002,1700,1700,1700,1700,0
20250102,172700,137917002,1700,1700,1700,1700,0
20250102,172600,137917002,1700,1700,1700,1700,0
20250102,172500,137917002,1700,1700,1700,1700,0
20250102,172400,137917002,1700,1700,1700,1700,0
20250102,172300,137917002,1700,1700,1700,1700,0
20250102,172200,137917002,1700,1700,1700,1700,0
20250102,172100,137917002,1700,1700,1700,1700,0
20250102,172000,137917002,1700,1700,1700,1700,0
20250102,171900,137917002,1700,1700,1700,1700,0
20250102,171800,137917002,1700,1700,1700,1700,0
20250102,171700,137917002,1700,1700,1700,1700,0
20250102,171600,137917002,1700,1700,1700,1700,0
20250102,171500,137917002,1700,1700,1700,1700,0
20250102,171400,137917002,1700,1700,1700,1700,0
20250102,171300,137917002,1700,1700,1700,1700,0
20250102,171200,137917002,1700,1700,1700,1700,0
20250102,171100,137917002,1700,1700,1700,1700,0
20250102,171000,137917002,1700,1700,1700,1700,0
20250102,170900,137917002,1700,1700,1700,1700,0
20250102,170800,137917002,1700,1700,1700,1700,0
20250102,170700,137917002,1700,1700,1700,1700,1618
20250102,170600,137917002,1700,1700,1700,1700,0
20250102,170500,137917002,1700,1700,1700,1700,0
20250102,170400,137917002,1700,1700,1700,1700,0
20250102,170300,137917002,1700,1700,1700,1700,0
20250102,170200,137917002,1700,1700,1700,1700,0
20250102,170100,137917002,1700,1700,1700,1700,0
20250102,170000,137917002,1700,1700,1700,1700,0
20250102,165900,137917002,1700,1700,1700,1700,0
20250102,165800,137917002,1700,1700,1700,1700,0
20250102,165700,137917002,1700,1700,1700,1700,0
20250102,165600,137917002,1700,1700,1700,1700,0
20250102,165500,137917002,1700,1700,1700,1700,0
20250102,165400,137917002,1700,1700,1700,1700,0
20250102,165300,137917002,1700,1700,1700,1700,0
20250102,165200,137917002,1700,1700,1700,1700,0
20250102,165100,137917002,1700,1700,1700,1700,0
20250102,165000,137917002,1700,1700,1700,1700,0
20250102,164900,137917002,1700,1700,1700,1700,0
20250102,164800,137917002,1700,1700,1700,1700,0
20250102,164700,137917002,1700,1700,1700,1700,0
20250102,164600,137917002,1700,1700,1700,1700,0
20250102,164500,137917002,1700,1700,1700,1700,0
20250102,164400,137917002,1700,1700,1700,1700,0
20250102,164300,137917002,1700,1700,1700,1700,0
20250102,164200,137917002,1700,1700,1700,1700,0
20250102,164100,137917002,1700,1700,1700,1700,0
20250102,164000,137917002,1700,1700,1700,1700,0
20250102,163900,137917002,1700,1700,1700,1700,0
20250102,163800,137917002,1700,1700,1700,1700,0
20250102,163700,137917002,1700,1700,1700,1700,1618
20250102,163600,137917002,1700,1700,1700,1700,0
20250102,163500,137917002,1700,1700,1700,1700,0
20250102,163400,137917002,1700,1700,1700,1700,0
20250102,163300,137917002,1700,1700,1700,1700,0
20250102,163200,137917002,1700,1700,1700,1700,0
20250102,163100,137917002,1700,1700,1700,1700,0
20250102,163000,137917002,1700,1700,1700,1700,0
20250102,162900,137917002,1700,1700,1700,1700,0
20250102,162800,137917002,1700,1700,1700,1700,0
20250102,162700,137917002,1700,1700,1700,1700,0
20250102,162600,137917002,1700,1700,1700,1700,0
20250102,162500,137917002,1700,1700,1700,1700,0
20250102,162400,137917002,1700,1700,1700,1700,0
20250102,162300,137917002,1700,1700,1700,1700,0
20250102,162200,137917002,1700,1700,1700,1700,0
20250102,162100,137917002,1700,1700,1700,1700,0
20250102,162000,137917002,1700,1700,1700,1700,0
20250102,161900,137917002,1700,1700,1700,1700,0
20250102,161800,137917002,1700,1700,1700,1700,0
20250102,161700,137917002,1700,1700,1700,1700,0
20250102,161600,137917002,1700,1700,1700,1700,0
20250102,161500,137917002,1700,1700,1700,1700,0
20250102,161400,137917002,1700,1700,1700,1700,0
20250102,161300,137917002,1700,1700,1700,1700,0
20250102,161200,137917002,1700,1700,1700,1700,0
20250102,161100,137917002,1700,1700,1700,1700,0
20250102,161000,137917002,1700,1700,1700,1700,0
20250102,160900,137917002,1700,1700,1700,1700,0
20250102,160800,137917002,1700,1700,1700,1700,0
20250102,160700,137917002,1700,1700,1700,1700,1618
20250102,160600,137917002,1700,1700,1700,1700,0
20250102,160500,137917002,1700,1700,1700,1700,0
20250102,160400,137917002,1700,1700,1700,1700,0
20250102,160300,137917002,1700,1700,1700,1700,0
20250102,160200,137917002,1700,1700,1700,1700,0
20250102,160100,137917002,1700,1700,1700,1700,0
20250102,160000,137917002,1700,1700,1700,1700,0
20250102,155900,137917002,1700,1700,1700,1700,0
20250102,155800,137917002,1700,1700,1700,1700,0
20250102,155700,137917002,1700,1700,1700,1700,0
20250102,155600,137917002,1700,1700,1700,1700,0
20250102,155500,137917002,1700,1700,1700,1700,0
20250102,155400,137917002,1700,1700,1700,1700,0
20250102,155300,137917002,1700,1700,1700,1700,0
20250102,155200,137917002,1700,1700,1700,1700,0
20250102,155100,137917002,1700,1700,1700,1700,0
20250102,155000,137917002,1700,1700,1700,1700,0
20250102,154900,137917002,1700,1700,1700,1700,0
20250102,154800,137917002,1700,1700,1700,1700,0
20250102,154700,137917002,1700,1700,1700,1700,0
20250102,154600,137917002,1700,1700,1700,1700,0
20250102,154500,137917002,1700,1700,1700,1700,0
20250102,154400,137917002,1700,1700,1700,1700,0
20250102,154300,137917002,1700,1700,1700,1700,0
20250102,154200,137917002,1700,1700,1700,1700,0
20250102,154100,137917002,1700,1700,1700,1700,0
20250102,154000,137917002,1700,1700,1700,1700,0
20250102,153900,137917002,1700,1700,1700,1700,0
20250102,153800,137917002,1700,1700,1700,1700,0
20250102,153700,137917002,1700,1700,1700,1700,1618
20250102,153600,137917002,1700,1700,1700,1700,0
20250102,153500,137917002,1700,1700,1700,1700,0
20250102,153400,137917002,1700,1700,1700,1700,0
20250102,153300,137917002,1700,1700,1700,1700,0
20250102,153200,137917002,1700,1700,1700,1700,0
20250102,153100,137917002,1700,1700,1700,1700,0
20250102,153000,137917002,1700,1700,1700,1700,1618
20250102,152900,135166402,1703,1703,1703,1703,0
20250102,152800,135166402,1703,1703,1703,1703,0
20250102,152700,135166402,1703,1703,1703,1703,0
20250102,152600,135166402,1703,1703,1703,1703,0
20250102,152500,135166402,1703,1703,1703,1703,0
20250102,152400,135166402,1703,1703,1703,1703,0
20250102,152300,135166402,1703,1703,1703,1703,0
20250102,152200,135166402,1703,1703,1703,1703,0
20250102,152100,135166402,1703,1703,1703,1703,0
20250102,152000,135166402,1703,1703,1703,1703,0
20250102,151900,135166402,1703,1703,1703,1703,102
20250102,151800,134992696,1702,1702,1702,1702,134
20250102,151700,134764628,1702,1703,1703,1702,302
20250102,151600,134250323,1702,1703,1703,1702,94
20250102,151500,134090279,1695,1687,1703,1686,1153
20250102,151400,132145156,1697,1690,1697,1688,2004
20250102,151300,128761314,1703,1703,1703,1703,0
20250102,151200,128761314,1703,1703,1704,1690,1470
20250102,151100,126269898,1703,1695,1703,1691,2453
20250102,151000,122120087,1709,1709,1709,1709,1
20250102,150900,122118378,1691,1695,1709,1691,1605
20250102,150800,119400718,1709,1709,1709,1693,189
20250102,150700,119080630,1693,1711,1711,1692,2505
20250102,150600,114839380,1711,1709,1711,1709,232
20250102,150500,114442781,1709,1696,1710,1690,259
20250102,150400,114003530,1711,1711,1711,1711,5
20250102,150300,113994975,1712,1696,1712,1696,203
20250102,150200,113650655,1712,1712,1712,1712,5
20250102,150100,113642095,1713,1702,1713,1701,802
20250102,150000,112277868,1714,1714,1714,1714,201
20250102,145900,111933354,1715,1715,1715,1715,56
20250102,145800,111837314,1701,1719,1719,1701,1239
20250102,145700,109729739,1705,1707,1707,1705,2912
20250102,145600,104763917,1707,1700,1707,1699,665
20250102,145500,103633411,1707,1707,1707,1707,737
20250102,145400,102375352,1710,1706,1710,1706,2552
20250102,145300,98017179,1706,1706,1706,1706,158
20250102,145200,97747631,1708,1708,1708,1708,0
20250102,145100,97747631,1708,1708,1708,1708,0
20250102,145000,97747631,1708,1707,1708,1707,549
20250102,144900,96810075,1707,1707,1707,1707,0
20250102,144800,96810075,1707,1698,1707,1698,3001
20250102,144700,91714368,1700,1700,1700,1700,0
20250102,144600,91714368,1700,1695,1700,1695,1154
20250102,144500,89756547,1695,1691,1695,1691,2000
20250102,144400,86370882,1692,1691,1692,1691,355
20250102,144300,85770274,1691,1691,1691,1691,512
20250102,144200,84904482,1691,1691,1691,1691,22
20250102,144100,84867280,1692,1692,1692,1692,0
20250102,144000,84867280,1692,1692,1692,1692,0
20250102,143900,84867280,1692,1692,1692,1692,0
20250102,143800,84867280,1692,1692,1692,1692,0
20250102,143700,84867280,1692,1692,1692,1692,0
20250102,143600,84867280,1692,1692,1692,1692,0
20250102,143500,84867280,1692,1692,1692,1692,0
20250102,143400,84867280,1692,1692,1692,1692,0
20250102,143300,84867280,1692,1692,1692,1692,0
20250102,143200,84867280,1692,1692,1692,1692,0
20250102,143100,84867280,1692,1692,1692,1692,0
20250102,143000,84867280,1692,1692,1692,1692,0
20250102,142900,84867280,1692,1692,1692,1692,0
20250102,142800,84867280,1692,1692,1692,1692,0
20250102,142700,84867280,1692,1692,1692,1692,0
20250102,142600,84867280,1692,1692,1692,1692,0
20250102,142500,84867280,1692,1692,1692,1692,218
20250102,142400,84498424,1692,1692,1692,1692,0
20250102,142300,84498424,1692,1689,1692,1689,1553
20250102,142200,81871668,1689,1689,1689,1689,0
20250102,142100,81871668,1689,1689,1689,1689,0
20250102,142000,81871668,1689,1689,1689,1689,1000
20250102,141900,80182668,1689,1689,1689,1689,0
20250102,141800,80182668,1689,1689,1689,1689,0
20250102,141700,80182668,1689,1689,1689,1689,0
20250102,141600,80182668,1689,1689,1689,1689,0
20250102,141500,80182668,1689,1689,1689,1689,0
20250102,141400,80182668,1689,1689,1689,1689,0
20250102,141300,80182668,1689,1689,1689,1689,0
20250102,141200,80182668,1689,1689,1689,1689,0
20250102,141100,80182668,1689,1689,1689,1689,150
20250102,141000,79929318,1691,1691,1691,1691,0
20250102,140900,79929318,1691,1691,1691,1691,0
20250102,140800,79929318,1691,1691,1691,1691,0
20250102,140700,79929318,1691,1691,1691,1691,1
20250102,140600,79927627,1685,1685,1685,1685,0
20250102,140500,79927627,1685,1685,1685,1685,0
20250102,140400,79927627,1685,1685,1685,1685,0
20250102,140300,79927627,1685,1685,1685,1685,0
20250102,140200,79927627,1685,1685,1685,1685,0
20250102,140100,79927627,1685,1687,1687,1685,1267
20250102,140000,77792552,1692,1692,1692,1692,0
20250102,135900,77792552,1692,1692,1692,1692,0
20250102,135800,77792552,1692,1692,1692,1692,0
20250102,135700,77792552,1692,1687,1692,1687,13
20250102,135600,77770616,1693,1693,1693,1693,30
20250102,135500,77719826,1693,1693,1693,1693,280
20250102,135400,77245786,1693,1691,1693,1691,791
20250102,135300,75906769,1694,1694,1694,1694,0
20250102,135200,75906769,1694,1694,1694,1694,0
20250102,135100,75906769,1694,1687,1694,1687,2
20250102,135000,75903388,1689,1689,1689,1689,238
20250102,134900,75501406,1698,1698,1698,1698,0
20250102,134800,75501406,1698,1698,1698,1698,1
20250102,134700,75499708,1689,1689,1689,1689,0
20250102,134600,75499708,1689,1690,1690,1689,300
20250102,134500,74992908,1710,1696,1710,1696,3
20250102,134400,74987792,1696,1695,1696,1695,884
20250102,134300,73488598,1685,1685,1689,1685,322
20250102,134200,72945590,1685,1685,1685,1685,56
20250102,134100,72851230,1685,1685,1685,1685,0
20250102,134000,72851230,1685,1685,1685,1685,0
20250102,133900,72851230,1685,1685,1685,1685,44
20250102,133800,72777090,1685,1685,1685,1685,0
20250102,133700,72777090,1685,1685,1685,1685,0
20250102,133600,72777090,1685,1685,1685,1685,0
20250102,133500,72777090,1685,1685,1685,1685,0
20250102,133400,72777090,1685,1685,1685,1685,0
20250102,133300,72777090,1685,1685,1685,1685,0
20250102,133200,72777090,1685,1685,1685,1685,0
20250102,133100,72777090,1685,1685,1685,1685,0
20250102,133000,72777090,1685,1685,1685,1685,0
20250102,132900,72777090,1685,1685,1685,1685,0
20250102,132800,72777090,1685,1685,1685,1685,0
20250102,132700,72777090,1685,1677,1685,1677,500
20250102,132600,71936357,1677,1677,1677,1677,0
20250102,132500,71936357,1677,1677,1677,1677,0
20250102,132400,71936357,1677,1677,1677,1677,0
20250102,132300,71936357,1677,1673,1677,1673,290
20250102,132200,71451183,1672,1673,1673,1672,413
20250102,132100,70760335,1678,1678,1678,1678,0
20250102,132000,70760335,1678,1678,1678,1678,0
20250102,131900,70760335,1678,1678,1678,1678,0
20250102,131800,70760335,1678,1678,1678,1678,0
20250102,131700,70760335,1678,1678,1678,1678,0
20250102,131600,70760335,1678,1678,1678,1678,0
20250102,131500,70760335,1678,1678,1678,1678,12
20250102,131400,70740199,1677,1677,1677,1677,88
20250102,131300,70592623,1677,1677,1677,1677,1
20250102,131200,70590946,1677,1674,1677,1674,597
20250102,131100,69590824,1673,1673,1673,1673,1
20250102,131000,69589151,1673,1674,1674,1673,2
20250102,130900,69585804,1674,1674,1674,1674,0
20250102,130800,69585804,1674,1674,1674,1674,0
20250102,130700,69585804,1674,1674,1674,1674,0
20250102,130600,69585804,1674,1674,1674,1674,400
20250102,130500,68916204,1675,1675,1675,1675,0
20250102,130400,68916204,1675,1674,1675,1674,1500
20250102,130300,66403849,1661,1665,1665,1661,929
20250102,130200,64859425,1677,1677,1677,1677,0
20250102,130100,64859425,1677,1677,1677,1677,0
20250102,130000,64859425,1677,1677,1677,1677,0
20250102,125900,64859425,1677,1677,1677,1677,0
20250102,125800,64859425,1677,1677,1677,1677,0
20250102,125700,64859425,1677,1676,1677,1676,297
20250102,125600,64361427,1676,1676,1676,1676,0
20250102,125500,64361427,1676,1676,1676,1676,0
20250102,125400,64361427,1676,1676,1676,1676,0
20250102,125300,64361427,1676,1676,1676,1676,0
20250102,125200,64361427,1676,1676,1676,1676,0
20250102,125100,64361427,1676,1676,1676,1676,0
20250102,125000,64361427,1676,1665,1676,1665,2
20250102,124900,64358086,1664,1665,1665,1664,394
20250102,124800,63702370,1665,1665,1665,1665,251
20250102,124700,63284455,1677,1677,1677,1677,1
20250102,124600,63282778,1674,1674,1674,1674,0
20250102,124500,63282778,1674,1674,1674,1674,0
20250102,124400,63282778,1674,1674,1674,1674,0
20250102,124300,63282778,1674,1674,1674,1674,20
20250102,124200,63249298,1674,1674,1674,1674,11
20250102,124100,63230884,1674,1671,1674,1671,40
20250102,124000,63164040,1671,1671,1671,1671,50
20250102,123900,63080490,1671,1671,1671,1671,270
20250102,123800,62629320,1664,1664,1664,1664,0
20250102,123700,62629320,1664,1664,1664,1664,0
20250102,123600,62629320,1664,1664,1664,1664,0
20250102,123500,62629320,1664,1664,1664,1664,0
20250102,123400,62629320,1664,1664,1664,1664,30
20250102,123300,62579400,1661,1661,1661,1661,0
20250102,123200,62579400,1661,1661,1661,1661,0
20250102,123100,62579400,1661,1662,1662,1661,32
20250102,123000,62526238,1673,1673,1673,1673,35
20250102,122900,62467683,1673,1673,1673,1673,0
20250102,122800,62467683,1673,1673,1673,1673,0
20250102,122700,62467683,1673,1673,1673,1673,929
20250102,122600,60913466,1673,1673,1673,1673,0
20250102,122500,60913466,1673,1673,1673,1673,0
20250102,122400,60913466,1673,1673,1673,1673,0
20250102,122300,60913466,1673,1673,1673,1673,0
20250102,122200,60913466,1673,1673,1673,1673,0
20250102,122100,60913466,1673,1673,1673,1673,0
20250102,122000,60913466,1673,1673,1673,1673,0
20250102,121900,60913466,1673,1673,1673,1673,0
20250102,121800,60913466,1673,1673,1673,1673,0
20250102,121700,60913466,1673,1673,1673,1673,0
20250102,121600,60913466,1673,1673,1673,1673,0
20250102,121500,60913466,1673,1673,1673,1673,0
20250102,121400,60913466,1673,1673,1673,1673,0
20250102,121300,60913466,1673,1673,1673,1673,0
20250102,121200,60913466,1673,1673,1673,1673,0
20250102,121100,60913466,1673,1673,1673,1673,0
20250102,121000,60913466,1673,1673,1673,1673,0
20250102,120900,60913466,1673,1673,1673,1673,0
20250102,120800,60913466,1673,1673,1673,1673,0
20250102,120700,60913466,1673,1673,1673,1673,10
20250102,120600,60896736,1674,1674,1674,1674,0
20250102,120500,60896736,1674,1674,1674,1674,0
20250102,120400,60896736,1674,1674,1674,1674,0
20250102,120300,60896736,1674,1674,1674,1674,0
20250102,120200,60896736,1674,1673,1674,1673,30
20250102,120100,60846544,1674,1674,1674,1674,0
20250102,120000,60846544,1674,1674,1674,1674,0
20250102,115900,60846544,1674,1674,1674,1674,0
20250102,115800,60846544,1674,1674,1674,1674,0
20250102,115700,60846544,1674,1674,1674,1674,0
20250102,115600,60846544,1674,1674,1674,1674,0
20250102,115500,60846544,1674,1674,1674,1674,3
20250102,115400,60841522,1674,1674,1674,1674,1
20250102,115300,60839848,1675,1676,1676,1675,4
20250102,115200,60833146,1678,1678,1678,1678,0
20250102,115100,60833146,1678,1678,1678,1678,0
20250102,115000,60833146,1678,1678,1678,1678,0
20250102,114900,60833146,1678,1678,1678,1678,0
20250102,114800,60833146,1678,1678,1678,1678,0
20250102,114700,60833146,1678,1678,1678,1678,0
20250102,114600,60833146,1678,1678,1678,1678,0
20250102,114500,60833146,1678,1678,1678,1678,0
20250102,114400,60833146,1678,1678,1678,1678,0
20250102,114300,60833146,1678,1678,1678,1678,80
20250102,114200,60698906,1678,1678,1678,1678,1
20250102,114100,60697228,1675,1674,1675,1674,459
20250102,114000,59928456,1675,1675,1675,1675,0
20250102,113900,59928456,1675,1675,1675,1675,10
20250102,113800,59911706,1678,1678,1678,1678,0
20250102,113700,59911706,1678,1678,1678,1678,0
20250102,113600,59911706,1678,1678,1678,1678,0
20250102,113500,59911706,1678,1678,1678,1678,0
20250102,113400,59911706,1678,1678,1678,1678,0
20250102,113300,59911706,1678,1678,1678,1678,1
20250102,113200,59910028,1678,1678,1678,1678,0
20250102,113100,59910028,1678,1678,1678,1678,76
20250102,113000,59782500,1677,1677,1677,1677,1
20250102,112900,59780823,1650,1667,1667,1648,4546
20250102,112800,52223425,1680,1680,1680,1680,0
20250102,112700,52223425,1680,1680,1680,1680,0
20250102,112600,52223425,1680,1680,1680,1680,0
20250102,112500,52223425,1680,1680,1680,1680,0
20250102,112400,52223425,1680,1680,1680,1680,0
20250102,112300,52223425,1680,1680,1680,1680,0
20250102,112200,52223425,1680,1680,1680,1680,0
20250102,112100,52223425,1680,1665,1680,1665,2
20250102,112000,52220080,1665,1665,1665,1665,0
20250102,111900,52220080,1665,1665,1665,1665,0
20250102,111800,52220080,1665,1665,1665,1665,0
20250102,111700,52220080,1665,1673,1673,1665,3810
20250102,111600,45856555,1672,1672,1672,1672,0
20250102,111500,45856555,1672,1672,1672,1672,0
20250102,111400,45856555,1672,1672,1672,1672,0
20250102,111300,45856555,1672,1672,1672,1672,0
20250102,111200,45856555,1672,1672,1672,1672,0
20250102,111100,45856555,1672,1672,1672,1672,0
20250102,111000,45856555,1672,1672,1672,1672,0
20250102,110900,45856555,1672,1672,1672,1672,0
20250102,110800,45856555,1672,1673,1673,1672,1418
20250102,110700,43485036,1673,1673,1673,1673,0
20250102,110600,43485036,1673,1673,1673,1673,0
20250102,110500,43485036,1673,1673,1673,1673,0
20250102,110400,43485036,1673,1673,1673,1673,0
20250102,110300,43485036,1673,1673,1673,1673,343
20250102,110200,42911197,1673,1673,1673,1673,0
20250102,110100,42911197,1673,1674,1674,1673,7
20250102,110000,42899481,1674,1674,1674,1674,161
20250102,105900,42629967,1688,1688,1688,1688,0
20250102,105800,42629967,1688,1688,1688,1688,0
20250102,105700,42629967,1688,1688,1688,1688,0
20250102,105600,42629967,1688,1688,1688,1688,0
20250102,105500,42629967,1688,1688,1688,1688,2
20250102,105400,42626591,1674,1674,1674,1674,0
20250102,105300,42626591,1674,1675,1675,1674,569
20250102,105200,41673517,1688,1688,1688,1688,2
20250102,105100,41670141,1675,1675,1675,1675,0
20250102,105000,41670141,1675,1675,1675,1675,0
20250102,104900,41670141,1675,1675,1675,1675,0
20250102,104800,41670141,1675,1675,1675,1675,0
20250102,104700,41670141,1675,1675,1675,1675,0
20250102,104600,41670141,1675,1675,1675,1675,0
20250102,104500,41670141,1675,1676,1676,1675,157
20250102,104400,41407156,1682,1682,1682,1682,0
20250102,104300,41407156,1682,1682,1682,1682,0
20250102,104200,41407156,1682,1682,1682,1682,2659
20250102,104100,36934718,1682,1682,1682,1682,0
20250102,104000,36934718,1682,1682,1682,1682,0
20250102,103900,36934718,1682,1682,1682,1682,2120
20250102,103800,33368878,1688,1688,1688,1688,0
20250102,103700,33368878,1688,1688,1688,1688,0
20250102,103600,33368878,1688,1688,1688,1688,812
20250102,103500,31998222,1676,1679,1679,1676,2034
20250102,103400,28588753,1691,1691,1691,1691,0
20250102,103300,28588753,1691,1691,1691,1691,0
20250102,103200,28588753,1691,1681,1691,1679,579
20250102,103100,27616021,1680,1680,1680,1680,0
20250102,103000,27616021,1680,1680,1680,1680,172
20250102,102900,27327061,1696,1696,1696,1696,0
20250102,102800,27327061,1696,1696,1696,1696,462
20250102,102700,26543509,1696,1696,1696,1696,0
20250102,102600,26543509,1696,1696,1696,1696,0
20250102,102500,26543509,1696,1696,1696,1696,70
20250102,102400,26424789,1696,1696,1696,1696,50
20250102,102300,26339989,1696,1696,1696,1696,0
20250102,102200,26339989,1696,1696,1696,1696,6
20250102,102100,26329813,1696,1696,1696,1696,1
20250102,102000,26328117,1696,1696,1696,1696,0
20250102,101900,26328117,1696,1682,1696,1679,1403
20250102,101800,23970979,1700,1700,1700,1700,412
20250102,101700,23270579,1701,1680,1701,1679,347
20250102,101600,22686932,1690,1690,1690,1690,81
20250102,101500,22550042,1692,1691,1692,1679,2180
20250102,101400,18884964,1724,1724,1724,1724,0
20250102,101300,18884964,1724,1691,1724,1691,2
20250102,101200,18881549,1691,1691,1691,1691,600
20250102,101100,17866949,1727,1730,1730,1727,659
20250102,101000,16727140,1733,1735,1735,1732,716
20250102,100900,15485202,1701,1691,1701,1691,5071
20250102,100800,6863140,1676,1676,1676,1676,10
20250102,100700,6846380,1676,1676,1676,1676,1462
20250102,100600,4396068,1676,1676,1676,1676,0
20250102,100500,4396068,1676,1677,1678,1676,271
20250102,100400,3941636,1675,1675,1675,1675,0
20250102,100300,3941636,1675,1675,1675,1675,0
20250102,100200,3941636,1675,1675,1675,1675,0
20250102,100100,3941636,1675,1681,1681,1675,1606
20250102,100000,1243095,1691,1692,1692,1691,735