KissMeData/014530/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,190000,331220255,3525,3525,3525,3525,1372
20250103,185900,331220255,3525,3525,3525,3525,0
20250103,185800,331220255,3525,3525,3525,3525,0
20250103,185700,331220255,3525,3525,3525,3525,0
20250103,185600,331220255,3525,3525,3525,3525,0
20250103,185500,331220255,3525,3525,3525,3525,0
20250103,185400,331220255,3525,3525,3525,3525,0
20250103,185300,331220255,3525,3525,3525,3525,0
20250103,185200,331220255,3525,3525,3525,3525,0
20250103,185100,331220255,3525,3525,3525,3525,0
20250103,185000,331220255,3525,3525,3525,3525,0
20250103,184900,331220255,3525,3525,3525,3525,0
20250103,184800,331220255,3525,3525,3525,3525,0
20250103,184700,331220255,3525,3525,3525,3525,0
20250103,184600,331220255,3525,3525,3525,3525,0
20250103,184500,331220255,3525,3525,3525,3525,0
20250103,184400,331220255,3525,3525,3525,3525,0
20250103,184300,331220255,3525,3525,3525,3525,0
20250103,184200,331220255,3525,3525,3525,3525,0
20250103,184100,331220255,3525,3525,3525,3525,0
20250103,184000,331220255,3525,3525,3525,3525,0
20250103,183900,331220255,3525,3525,3525,3525,0
20250103,183800,331220255,3525,3525,3525,3525,0
20250103,183700,331220255,3525,3525,3525,3525,0
20250103,183600,331220255,3525,3525,3525,3525,0
20250103,183500,331220255,3525,3525,3525,3525,0
20250103,183400,331220255,3525,3525,3525,3525,0
20250103,183300,331220255,3525,3525,3525,3525,0
20250103,183200,331220255,3525,3525,3525,3525,0
20250103,183100,331220255,3525,3525,3525,3525,0
20250103,183000,331220255,3525,3525,3525,3525,1372
20250103,182900,331220255,3525,3525,3525,3525,0
20250103,182800,331220255,3525,3525,3525,3525,0
20250103,182700,331220255,3525,3525,3525,3525,0
20250103,182600,331220255,3525,3525,3525,3525,0
20250103,182500,331220255,3525,3525,3525,3525,0
20250103,182400,331220255,3525,3525,3525,3525,0
20250103,182300,331220255,3525,3525,3525,3525,0
20250103,182200,331220255,3525,3525,3525,3525,0
20250103,182100,331220255,3525,3525,3525,3525,0
20250103,182000,331220255,3525,3525,3525,3525,0
20250103,181900,331220255,3525,3525,3525,3525,0
20250103,181800,331220255,3525,3525,3525,3525,0
20250103,181700,331220255,3525,3525,3525,3525,0
20250103,181600,331220255,3525,3525,3525,3525,0
20250103,181500,331220255,3525,3525,3525,3525,0
20250103,181400,331220255,3525,3525,3525,3525,0
20250103,181300,331220255,3525,3525,3525,3525,0
20250103,181200,331220255,3525,3525,3525,3525,0
20250103,181100,331220255,3525,3525,3525,3525,0
20250103,181000,331220255,3525,3525,3525,3525,0
20250103,180900,331220255,3525,3525,3525,3525,0
20250103,180800,331220255,3525,3525,3525,3525,0
20250103,180700,331220255,3525,3525,3525,3525,0
20250103,180600,331220255,3525,3525,3525,3525,0
20250103,180500,331220255,3525,3525,3525,3525,0
20250103,180400,331220255,3525,3525,3525,3525,0
20250103,180300,331220255,3525,3525,3525,3525,0
20250103,180200,331220255,3525,3525,3525,3525,0
20250103,180100,331220255,3525,3525,3525,3525,0
20250103,180000,331220255,3525,3525,3525,3525,1372
20250103,175900,331220255,3525,3525,3525,3525,0
20250103,175800,331220255,3525,3525,3525,3525,0
20250103,175700,331220255,3525,3525,3525,3525,0
20250103,175600,331220255,3525,3525,3525,3525,0
20250103,175500,331220255,3525,3525,3525,3525,0
20250103,175400,331220255,3525,3525,3525,3525,0
20250103,175300,331220255,3525,3525,3525,3525,0
20250103,175200,331220255,3525,3525,3525,3525,0
20250103,175100,331220255,3525,3525,3525,3525,0
20250103,175000,331220255,3525,3525,3525,3525,0
20250103,174900,331220255,3525,3525,3525,3525,0
20250103,174800,331220255,3525,3525,3525,3525,0
20250103,174700,331220255,3525,3525,3525,3525,0
20250103,174600,331220255,3525,3525,3525,3525,0
20250103,174500,331220255,3525,3525,3525,3525,0
20250103,174400,331220255,3525,3525,3525,3525,0
20250103,174300,331220255,3525,3525,3525,3525,0
20250103,174200,331220255,3525,3525,3525,3525,0
20250103,174100,331220255,3525,3525,3525,3525,0
20250103,174000,331220255,3525,3525,3525,3525,0
20250103,173900,331220255,3525,3525,3525,3525,0
20250103,173800,331220255,3525,3525,3525,3525,0
20250103,173700,331220255,3525,3525,3525,3525,0
20250103,173600,331220255,3525,3525,3525,3525,0
20250103,173500,331220255,3525,3525,3525,3525,0
20250103,173400,331220255,3525,3525,3525,3525,0
20250103,173300,331220255,3525,3525,3525,3525,0
20250103,173200,331220255,3525,3525,3525,3525,0
20250103,173100,331220255,3525,3525,3525,3525,0
20250103,173000,331220255,3525,3525,3525,3525,1372
20250103,172900,331220255,3525,3525,3525,3525,0
20250103,172800,331220255,3525,3525,3525,3525,0
20250103,172700,331220255,3525,3525,3525,3525,0
20250103,172600,331220255,3525,3525,3525,3525,0
20250103,172500,331220255,3525,3525,3525,3525,0
20250103,172400,331220255,3525,3525,3525,3525,0
20250103,172300,331220255,3525,3525,3525,3525,0
20250103,172200,331220255,3525,3525,3525,3525,0
20250103,172100,331220255,3525,3525,3525,3525,0
20250103,172000,331220255,3525,3525,3525,3525,0
20250103,171900,331220255,3525,3525,3525,3525,0
20250103,171800,331220255,3525,3525,3525,3525,0
20250103,171700,331220255,3525,3525,3525,3525,0
20250103,171600,331220255,3525,3525,3525,3525,0
20250103,171500,331220255,3525,3525,3525,3525,0
20250103,171400,331220255,3525,3525,3525,3525,0
20250103,171300,331220255,3525,3525,3525,3525,0
20250103,171200,331220255,3525,3525,3525,3525,0
20250103,171100,331220255,3525,3525,3525,3525,0
20250103,171000,331220255,3525,3525,3525,3525,0
20250103,170900,331220255,3525,3525,3525,3525,0
20250103,170800,331220255,3525,3525,3525,3525,0
20250103,170700,331220255,3525,3525,3525,3525,0
20250103,170600,331220255,3525,3525,3525,3525,0
20250103,170500,331220255,3525,3525,3525,3525,0
20250103,170400,331220255,3525,3525,3525,3525,0
20250103,170300,331220255,3525,3525,3525,3525,0
20250103,170200,331220255,3525,3525,3525,3525,0
20250103,170100,331220255,3525,3525,3525,3525,0
20250103,170000,331220255,3525,3525,3525,3525,1372
20250103,165900,331220255,3525,3525,3525,3525,0
20250103,165800,331220255,3525,3525,3525,3525,0
20250103,165700,331220255,3525,3525,3525,3525,0
20250103,165600,331220255,3525,3525,3525,3525,0
20250103,165500,331220255,3525,3525,3525,3525,0
20250103,165400,331220255,3525,3525,3525,3525,0
20250103,165300,331220255,3525,3525,3525,3525,0
20250103,165200,331220255,3525,3525,3525,3525,0
20250103,165100,331220255,3525,3525,3525,3525,0
20250103,165000,331220255,3525,3525,3525,3525,0
20250103,164900,331220255,3525,3525,3525,3525,0
20250103,164800,331220255,3525,3525,3525,3525,0
20250103,164700,331220255,3525,3525,3525,3525,0
20250103,164600,331220255,3525,3525,3525,3525,0
20250103,164500,331220255,3525,3525,3525,3525,0
20250103,164400,331220255,3525,3525,3525,3525,0
20250103,164300,331220255,3525,3525,3525,3525,0
20250103,164200,331220255,3525,3525,3525,3525,0
20250103,164100,331220255,3525,3525,3525,3525,0
20250103,164000,331220255,3525,3525,3525,3525,0
20250103,163900,331220255,3525,3525,3525,3525,0
20250103,163800,331220255,3525,3525,3525,3525,0
20250103,163700,331220255,3525,3525,3525,3525,0
20250103,163600,331220255,3525,3525,3525,3525,0
20250103,163500,331220255,3525,3525,3525,3525,0
20250103,163400,331220255,3525,3525,3525,3525,0
20250103,163300,331220255,3525,3525,3525,3525,0
20250103,163200,331220255,3525,3525,3525,3525,0
20250103,163100,331220255,3525,3525,3525,3525,0
20250103,163000,331220255,3525,3525,3525,3525,1372
20250103,162900,331220255,3525,3525,3525,3525,0
20250103,162800,331220255,3525,3525,3525,3525,0
20250103,162700,331220255,3525,3525,3525,3525,0
20250103,162600,331220255,3525,3525,3525,3525,0
20250103,162500,331220255,3525,3525,3525,3525,0
20250103,162400,331220255,3525,3525,3525,3525,0
20250103,162300,331220255,3525,3525,3525,3525,0
20250103,162200,331220255,3525,3525,3525,3525,0
20250103,162100,331220255,3525,3525,3525,3525,0
20250103,162000,331220255,3525,3525,3525,3525,0
20250103,161900,331220255,3525,3525,3525,3525,0
20250103,161800,331220255,3525,3525,3525,3525,0
20250103,161700,331220255,3525,3525,3525,3525,0
20250103,161600,331220255,3525,3525,3525,3525,0
20250103,161500,331220255,3525,3525,3525,3525,0
20250103,161400,331220255,3525,3525,3525,3525,0
20250103,161300,331220255,3525,3525,3525,3525,0
20250103,161200,331220255,3525,3525,3525,3525,0
20250103,161100,331220255,3525,3525,3525,3525,0
20250103,161000,331220255,3525,3525,3525,3525,0
20250103,160900,331220255,3525,3525,3525,3525,0
20250103,160800,331220255,3525,3525,3525,3525,0
20250103,160700,331220255,3525,3525,3525,3525,0
20250103,160600,331220255,3525,3525,3525,3525,0
20250103,160500,331220255,3525,3525,3525,3525,0
20250103,160400,331220255,3525,3525,3525,3525,0
20250103,160300,331220255,3525,3525,3525,3525,0
20250103,160200,331220255,3525,3525,3525,3525,0
20250103,160100,331220255,3525,3525,3525,3525,0
20250103,160000,331220255,3525,3525,3525,3525,1372
20250103,155900,331220255,3525,3525,3525,3525,0
20250103,155800,331220255,3525,3525,3525,3525,0
20250103,155700,331220255,3525,3525,3525,3525,0
20250103,155600,331220255,3525,3525,3525,3525,0
20250103,155500,331220255,3525,3525,3525,3525,0
20250103,155400,331220255,3525,3525,3525,3525,0
20250103,155300,331220255,3525,3525,3525,3525,0
20250103,155200,331220255,3525,3525,3525,3525,0
20250103,155100,331220255,3525,3525,3525,3525,0
20250103,155000,331220255,3525,3525,3525,3525,0
20250103,154900,331220255,3525,3525,3525,3525,0
20250103,154800,331220255,3525,3525,3525,3525,0
20250103,154700,331220255,3525,3525,3525,3525,0
20250103,154600,331220255,3525,3525,3525,3525,0
20250103,154500,331220255,3525,3525,3525,3525,0
20250103,154400,331220255,3525,3525,3525,3525,0
20250103,154300,331220255,3525,3525,3525,3525,0
20250103,154200,331220255,3525,3525,3525,3525,0
20250103,154100,331220255,3525,3525,3525,3525,0
20250103,154000,331220255,3525,3525,3525,3525,0
20250103,153900,331220255,3525,3525,3525,3525,0
20250103,153800,331220255,3525,3525,3525,3525,0
20250103,153700,331220255,3525,3525,3525,3525,0
20250103,153600,331220255,3525,3525,3525,3525,0
20250103,153500,331220255,3525,3525,3525,3525,0
20250103,153400,331220255,3525,3525,3525,3525,0
20250103,153300,331220255,3525,3525,3525,3525,0
20250103,153200,331220255,3525,3525,3525,3525,0
20250103,153100,331220255,3525,3525,3525,3525,0
20250103,153000,331220255,3525,3525,3525,3525,2744
20250103,152900,326383955,3530,3530,3530,3530,0
20250103,152800,326383955,3530,3530,3530,3530,0
20250103,152700,326383955,3530,3530,3530,3530,0
20250103,152600,326383955,3530,3530,3530,3530,0
20250103,152500,326383955,3530,3530,3530,3530,0
20250103,152400,326383955,3530,3530,3530,3530,0
20250103,152300,326383955,3530,3530,3530,3530,0
20250103,152200,326383955,3530,3530,3530,3530,0
20250103,152100,326383955,3530,3530,3530,3530,0
20250103,152000,326383955,3530,3530,3530,3530,0
20250103,151900,326383955,3530,3515,3530,3510,769
20250103,151800,323682910,3530,3530,3530,3530,0
20250103,151700,323682910,3530,3515,3530,3515,1459
20250103,151600,318554510,3530,3530,3530,3530,0
20250103,151500,318554510,3530,3515,3530,3515,82
20250103,151400,318266265,3530,3530,3530,3530,9
20250103,151300,318234495,3525,3525,3525,3525,400
20250103,151200,316824495,3525,3525,3525,3525,2
20250103,151100,316817445,3525,3525,3525,3525,0
20250103,151000,316817445,3525,3520,3525,3520,502
20250103,150900,315050395,3525,3525,3525,3525,2
20250103,150800,315043345,3525,3525,3525,3525,1
20250103,150700,315039820,3530,3530,3530,3530,0
20250103,150600,315039820,3530,3520,3530,3520,111
20250103,150500,314648990,3530,3530,3530,3530,0
20250103,150400,314648990,3530,3530,3530,3530,100
20250103,150300,314295990,3530,3525,3530,3525,2
20250103,150200,314288935,3520,3520,3520,3520,0
20250103,150100,314288935,3520,3520,3520,3520,14
20250103,150000,314239655,3520,3520,3520,3520,0
20250103,145900,314239655,3520,3520,3520,3520,10
20250103,145800,314204455,3530,3530,3530,3530,0
20250103,145700,314204455,3530,3530,3530,3530,0
20250103,145600,314204455,3530,3530,3530,3530,140
20250103,145500,313710255,3530,3530,3530,3530,3
20250103,145400,313699665,3530,3530,3530,3530,0
20250103,145300,313699665,3530,3530,3530,3530,0
20250103,145200,313699665,3530,3530,3530,3530,0
20250103,145100,313699665,3530,3530,3530,3530,0
20250103,145000,313699665,3530,3530,3530,3530,17
20250103,144900,313639655,3530,3530,3530,3530,1
20250103,144800,313636125,3535,3535,3535,3535,0
20250103,144700,313636125,3535,3535,3535,3535,0
20250103,144600,313636125,3535,3530,3535,3530,2
20250103,144500,313629060,3535,3535,3535,3535,0
20250103,144400,313629060,3535,3535,3535,3535,0
20250103,144300,313629060,3535,3535,3535,3535,0
20250103,144200,313629060,3535,3535,3535,3535,0
20250103,144100,313629060,3535,3535,3535,3535,0
20250103,144000,313629060,3535,3535,3535,3535,0
20250103,143900,313629060,3535,3535,3535,3535,0
20250103,143800,313629060,3535,3515,3535,3515,1001
20250103,143700,310110525,3515,3515,3515,3515,1000
20250103,143600,306595525,3535,3535,3535,3535,0
20250103,143500,306595525,3535,3535,3535,3535,0
20250103,143400,306595525,3535,3535,3535,3535,0
20250103,143300,306595525,3535,3535,3535,3535,0
20250103,143200,306595525,3535,3535,3535,3535,0
20250103,143100,306595525,3535,3535,3535,3535,15
20250103,143000,306542500,3535,3535,3535,3535,0
20250103,142900,306542500,3535,3535,3535,3535,0
20250103,142800,306542500,3535,3535,3535,3535,0
20250103,142700,306542500,3535,3535,3535,3535,0
20250103,142600,306542500,3535,3535,3535,3535,0
20250103,142500,306542500,3535,3535,3535,3535,0
20250103,142400,306542500,3535,3535,3535,3535,0
20250103,142300,306542500,3535,3535,3535,3535,0
20250103,142200,306542500,3535,3535,3535,3535,0
20250103,142100,306542500,3535,3535,3535,3535,0
20250103,142000,306542500,3535,3535,3535,3515,137
20250103,141900,306060905,3515,3525,3525,3515,6000
20250103,141800,284964075,3535,3535,3535,3535,5
20250103,141700,284946400,3535,3535,3535,3535,0
20250103,141600,284946400,3535,3535,3535,3535,0
20250103,141500,284946400,3535,3535,3535,3535,0
20250103,141400,284946400,3535,3535,3535,3535,0
20250103,141300,284946400,3535,3535,3535,3535,0
20250103,141200,284946400,3535,3535,3535,3535,1
20250103,141100,284942865,3535,3535,3535,3535,0
20250103,141000,284942865,3535,3535,3535,3535,0
20250103,140900,284942865,3535,3535,3535,3535,0
20250103,140800,284942865,3535,3535,3535,3535,0
20250103,140700,284942865,3535,3535,3535,3535,0
20250103,140600,284942865,3535,3535,3535,3535,1
20250103,140500,284939330,3520,3525,3525,3520,328
20250103,140400,283784655,3525,3525,3525,3525,300
20250103,140300,282727155,3535,3535,3535,3535,0
20250103,140200,282727155,3535,3535,3535,3535,0
20250103,140100,282727155,3535,3535,3535,3535,0
20250103,140000,282727155,3535,3535,3535,3535,0
20250103,135900,282727155,3535,3535,3535,3535,0
20250103,135800,282727155,3535,3535,3535,3535,0
20250103,135700,282727155,3535,3535,3535,3535,1
20250103,135600,282723620,3535,3535,3535,3535,0
20250103,135500,282723620,3535,3535,3535,3535,1
20250103,135400,282720085,3535,3535,3535,3535,0
20250103,135300,282720085,3535,3535,3535,3535,0
20250103,135200,282720085,3535,3535,3535,3535,0
20250103,135100,282720085,3535,3535,3535,3535,0
20250103,135000,282720085,3535,3535,3535,3535,0
20250103,134900,282720085,3535,3535,3535,3535,1
20250103,134800,282716550,3525,3525,3525,3525,0
20250103,134700,282716550,3525,3525,3525,3525,0
20250103,134600,282716550,3525,3525,3525,3525,0
20250103,134500,282716550,3525,3525,3525,3525,0
20250103,134400,282716550,3525,3535,3535,3525,2001
20250103,134300,275663015,3525,3525,3525,3525,14
20250103,134200,275613665,3535,3535,3535,3535,3
20250103,134100,275603060,3540,3540,3540,3540,0
20250103,134000,275603060,3540,3540,3540,3540,0
20250103,133900,275603060,3540,3540,3540,3540,1
20250103,133800,275599520,3525,3540,3540,3525,11
20250103,133700,275560730,3535,3535,3535,3535,128
20250103,133600,275108250,3540,3540,3540,3540,0
20250103,133500,275108250,3540,3540,3540,3540,0
20250103,133400,275108250,3540,3540,3540,3540,0
20250103,133300,275108250,3540,3540,3540,3540,0
20250103,133200,275108250,3540,3540,3540,3540,11
20250103,133100,275069310,3540,3540,3540,3540,1
20250103,133000,275065770,3540,3540,3540,3540,1672
20250103,132900,269146890,3545,3545,3545,3545,0
20250103,132800,269146890,3545,3545,3545,3545,0
20250103,132700,269146890,3545,3545,3545,3545,0
20250103,132600,269146890,3545,3545,3545,3545,0
20250103,132500,269146890,3545,3545,3545,3545,0
20250103,132400,269146890,3545,3545,3545,3545,0
20250103,132300,269146890,3545,3545,3545,3545,0
20250103,132200,269146890,3545,3545,3545,3545,0
20250103,132100,269146890,3545,3545,3545,3545,0
20250103,132000,269146890,3545,3545,3545,3545,0
20250103,131900,269146890,3545,3545,3545,3545,200
20250103,131800,268437890,3545,3545,3545,3545,5
20250103,131700,268420165,3545,3545,3545,3545,0
20250103,131600,268420165,3545,3545,3545,3545,0
20250103,131500,268420165,3545,3545,3545,3545,35
20250103,131400,268296090,3545,3545,3545,3545,0
20250103,131300,268296090,3545,3545,3545,3545,23
20250103,131200,268214555,3545,3545,3545,3545,0
20250103,131100,268214555,3545,3545,3545,3545,0
20250103,131000,268214555,3545,3545,3545,3545,0
20250103,130900,268214555,3545,3545,3545,3545,5
20250103,130800,268196830,3545,3545,3545,3545,0
20250103,130700,268196830,3545,3545,3545,3545,2026
20250103,130600,261014660,3545,3545,3545,3545,0
20250103,130500,261014660,3545,3545,3545,3545,0
20250103,130400,261014660,3545,3545,3545,3545,4
20250103,130300,261000480,3540,3540,3540,3540,0
20250103,130200,261000480,3540,3545,3545,3540,201
20250103,130100,260287970,3545,3545,3545,3545,0
20250103,130000,260287970,3545,3545,3545,3545,0
20250103,125900,260287970,3545,3545,3545,3545,1
20250103,125800,260284425,3545,3545,3545,3545,0
20250103,125700,260284425,3545,3545,3545,3545,4
20250103,125600,260270245,3545,3535,3545,3535,3
20250103,125500,260259625,3530,3530,3530,3530,7
20250103,125400,260234915,3550,3550,3550,3550,28
20250103,125300,260135515,3550,3550,3550,3550,3
20250103,125200,260124865,3550,3550,3550,3550,0
20250103,125100,260124865,3550,3550,3550,3550,1
20250103,125000,260121315,3550,3545,3550,3545,2000
20250103,124900,253021465,3545,3545,3545,3545,102
20250103,124800,252659875,3545,3545,3545,3545,0
20250103,124700,252659875,3545,3540,3545,3540,2
20250103,124600,252652790,3545,3545,3545,3545,0
20250103,124500,252652790,3545,3545,3545,3545,0
20250103,124400,252652790,3545,3545,3545,3545,0
20250103,124300,252652790,3545,3545,3545,3545,0
20250103,124200,252652790,3545,3545,3545,3545,250
20250103,124100,251766540,3545,3545,3545,3545,0
20250103,124000,251766540,3545,3545,3545,3545,199
20250103,123900,251061085,3545,3545,3545,3545,100
20250103,123800,250706585,3545,3545,3545,3545,0
20250103,123700,250706585,3545,3545,3545,3545,1
20250103,123600,250703040,3550,3550,3550,3550,0
20250103,123500,250703040,3550,3525,3550,3525,3
20250103,123400,250692420,3550,3550,3550,3550,0
20250103,123300,250692420,3550,3540,3550,3540,31
20250103,123200,250582600,3545,3540,3545,3540,4000
20250103,123100,236409530,3540,3540,3540,3540,0
20250103,123000,236409530,3540,3540,3540,3540,1
20250103,122900,236405990,3540,3540,3540,3540,1
20250103,122800,236402450,3540,3540,3540,3540,3
20250103,122700,236391830,3520,3525,3525,3520,2000
20250103,122600,229351030,3540,3540,3540,3540,0
20250103,122500,229351030,3540,3530,3540,3525,1501
20250103,122400,224057045,3540,3540,3540,3540,0
20250103,122300,224057045,3540,3540,3540,3540,0
20250103,122200,224057045,3540,3540,3540,3540,0
20250103,122100,224057045,3540,3540,3540,3540,0
20250103,122000,224057045,3540,3540,3540,3540,1
20250103,121900,224053505,3540,3540,3540,3540,0
20250103,121800,224053505,3540,3540,3540,3540,0
20250103,121700,224053505,3540,3540,3540,3540,0
20250103,121600,224053505,3540,3540,3540,3540,1
20250103,121500,224049965,3545,3545,3545,3545,0
20250103,121400,224049965,3545,3540,3545,3540,20
20250103,121300,223979160,3540,3540,3540,3540,0
20250103,121200,223979160,3540,3540,3540,3540,0
20250103,121100,223979160,3540,3540,3540,3540,1
20250103,121000,223975620,3540,3540,3540,3540,0
20250103,120900,223975620,3540,3540,3540,3540,0
20250103,120800,223975620,3540,3535,3540,3535,3
20250103,120700,223965005,3530,3530,3530,3530,1
20250103,120600,223961475,3545,3545,3545,3545,0
20250103,120500,223961475,3545,3540,3545,3540,900
20250103,120400,220775470,3540,3540,3540,3540,101
20250103,120300,220417930,3545,3545,3545,3545,161
20250103,120200,219847185,3540,3535,3540,3535,10172
20250103,120100,183888520,3535,3535,3535,3535,0
20250103,120000,183888520,3535,3535,3535,3535,100
20250103,115900,183535020,3535,3535,3535,3535,1
20250103,115800,183531485,3530,3530,3530,3530,0
20250103,115700,183531485,3530,3530,3530,3530,2000
20250103,115600,176471485,3530,3530,3530,3530,0
20250103,115500,176471485,3530,3530,3530,3530,8902
20250103,115400,145047425,3530,3530,3530,3530,1
20250103,115300,145043895,3530,3530,3530,3530,1
20250103,115200,145040365,3530,3530,3530,3530,0
20250103,115100,145040365,3530,3530,3530,3530,1000
20250103,115000,141510365,3530,3530,3530,3530,1
20250103,114900,141506835,3530,3530,3530,3530,1
20250103,114800,141503305,3525,3525,3525,3525,298
20250103,114700,140452855,3525,3525,3525,3525,0
20250103,114600,140452855,3525,3525,3525,3525,1
20250103,114500,140449330,3530,3530,3530,3530,0
20250103,114400,140449330,3530,3530,3530,3530,0
20250103,114300,140449330,3530,3525,3530,3525,15
20250103,114200,140396440,3525,3525,3525,3525,1
20250103,114100,140392915,3525,3525,3525,3525,16
20250103,114000,140336515,3525,3525,3525,3525,2
20250103,113900,140329465,3525,3525,3525,3525,109
20250103,113800,139945240,3525,3525,3525,3525,1
20250103,113700,139941715,3530,3530,3530,3530,1
20250103,113600,139938185,3525,3525,3525,3525,148
20250103,113500,139416485,3525,3525,3525,3525,0
20250103,113400,139416485,3525,3525,3525,3525,0
20250103,113300,139416485,3525,3525,3525,3525,1
20250103,113200,139412960,3525,3525,3525,3525,1
20250103,113100,139409435,3520,3520,3520,3520,0
20250103,113000,139409435,3520,3520,3520,3520,1500
20250103,112900,134129435,3525,3525,3525,3525,450
20250103,112800,132543185,3530,3530,3530,3530,6
20250103,112700,132522005,3530,3530,3530,3530,0
20250103,112600,132522005,3530,3530,3530,3530,0
20250103,112500,132522005,3530,3530,3530,3530,1
20250103,112400,132518475,3530,3530,3530,3530,0
20250103,112300,132518475,3530,3530,3530,3530,1
20250103,112200,132514945,3525,3525,3525,3525,1
20250103,112100,132511420,3530,3530,3530,3530,0
20250103,112000,132511420,3530,3530,3530,3530,1
20250103,111900,132507890,3530,3530,3530,3530,0
20250103,111800,132507890,3530,3530,3530,3530,0
20250103,111700,132507890,3530,3530,3530,3530,1
20250103,111600,132504360,3530,3530,3530,3530,1
20250103,111500,132500830,3530,3530,3530,3530,20
20250103,111400,132430230,3530,3535,3535,3530,2
20250103,111300,132423165,3530,3530,3530,3530,0
20250103,111200,132423165,3530,3530,3530,3530,6145
20250103,111100,110731315,3525,3530,3530,3525,6
20250103,111000,110710160,3530,3530,3530,3530,1
20250103,110900,110706630,3525,3525,3525,3525,0
20250103,110800,110706630,3525,3525,3525,3525,0
20250103,110700,110706630,3525,3530,3530,3525,2
20250103,110600,110699575,3530,3530,3530,3530,1
20250103,110500,110696045,3525,3520,3525,3520,8134
20250103,110400,82052465,3520,3520,3520,3520,0
20250103,110300,82052465,3520,3520,3520,3520,1
20250103,110200,82048945,3520,3520,3520,3520,0
20250103,110100,82048945,3520,3515,3520,3515,809
20250103,110000,79201305,3515,3515,3515,3515,31
20250103,105900,79092340,3515,3515,3515,3515,3
20250103,105800,79081795,3515,3515,3515,3515,0
20250103,105700,79081795,3515,3515,3515,3515,0
20250103,105600,79081795,3515,3515,3515,3515,11
20250103,105500,79043130,3515,3515,3515,3515,0
20250103,105400,79043130,3515,3515,3515,3515,1
20250103,105300,79039615,3515,3515,3515,3515,0
20250103,105200,79039615,3515,3515,3515,3515,14
20250103,105100,78990405,3515,3515,3515,3515,10
20250103,105000,78955255,3515,3515,3515,3515,1
20250103,104900,78951740,3515,3515,3515,3515,2
20250103,104800,78944710,3515,3515,3515,3515,0
20250103,104700,78944710,3515,3515,3515,3515,0
20250103,104600,78944710,3515,3515,3515,3515,0
20250103,104500,78944710,3515,3515,3515,3515,2
20250103,104400,78937680,3515,3515,3515,3515,0
20250103,104300,78937680,3515,3515,3515,3515,923
20250103,104200,75693335,3520,3520,3520,3520,0
20250103,104100,75693335,3520,3520,3520,3520,1
20250103,104000,75689815,3520,3520,3520,3520,1
20250103,103900,75686295,3520,3515,3520,3515,1163
20250103,103800,71598345,3520,3520,3520,3520,3
20250103,103700,71587785,3520,3520,3520,3520,959
20250103,103600,68212105,3525,3525,3525,3525,0
20250103,103500,68212105,3525,3525,3525,3525,0
20250103,103400,68212105,3525,3525,3525,3525,1
20250103,103300,68208580,3520,3525,3525,3520,301
20250103,103200,67149055,3525,3525,3525,3525,0
20250103,103100,67149055,3525,3525,3525,3525,0
20250103,103000,67149055,3525,3525,3525,3525,0
20250103,102900,67149055,3525,3525,3525,3525,1
20250103,102800,67145530,3525,3525,3525,3525,0
20250103,102700,67145530,3525,3525,3525,3525,0
20250103,102600,67145530,3525,3525,3525,3525,0
20250103,102500,67145530,3525,3525,3525,3525,27
20250103,102400,67050355,3525,3525,3525,3525,0
20250103,102300,67050355,3525,3525,3525,3525,500
20250103,102200,65287855,3525,3525,3525,3525,0
20250103,102100,65287855,3525,3525,3525,3525,0
20250103,102000,65287855,3525,3525,3525,3525,1
20250103,101900,65284330,3525,3525,3525,3525,0
20250103,101800,65284330,3525,3525,3525,3525,0
20250103,101700,65284330,3525,3525,3525,3525,1400
20250103,101600,60349330,3520,3520,3520,3520,44
20250103,101500,60194450,3520,3520,3520,3520,456
20250103,101400,58589330,3520,3525,3525,3520,1004
20250103,101300,55055245,3525,3525,3525,3525,0
20250103,101200,55055245,3525,3525,3525,3525,3
20250103,101100,55044670,3525,3525,3525,3525,0
20250103,101000,55044670,3525,3525,3525,3525,0
20250103,100900,55044670,3525,3525,3525,3525,2
20250103,100800,55037620,3525,3525,3525,3525,0
20250103,100700,55037620,3525,3525,3525,3525,2
20250103,100600,55030570,3525,3525,3525,3525,0
20250103,100500,55030570,3525,3525,3525,3525,0
20250103,100400,55030570,3525,3525,3525,3525,0
20250103,100300,55030570,3525,3525,3525,3525,8
20250103,100200,55002370,3525,3520,3525,3520,2776
20250103,100100,45230845,3525,3525,3525,3525,0
20250103,100000,45230845,3525,3525,3525,3525,0
20250103,095900,45230845,3525,3525,3525,3525,0
20250103,095800,45230845,3525,3525,3525,3525,0
20250103,095700,45230845,3525,3525,3525,3525,12
20250103,095600,45188545,3520,3520,3520,3520,61
20250103,095500,44973825,3525,3520,3525,3520,1327
20250103,095400,40302780,3520,3520,3520,3520,1
20250103,095300,40299260,3520,3520,3520,3520,0
20250103,095200,40299260,3520,3520,3520,3520,0
20250103,095100,40299260,3520,3520,3520,3520,0
20250103,095000,40299260,3520,3520,3520,3520,1
20250103,094900,40295740,3520,3520,3520,3520,1
20250103,094800,40292220,3520,3520,3520,3520,0
20250103,094700,40292220,3520,3520,3520,3520,1
20250103,094600,40288700,3520,3520,3520,3520,5
20250103,094500,40271100,3520,3520,3520,3520,1
20250103,094400,40267580,3520,3520,3520,3520,0
20250103,094300,40267580,3520,3520,3520,3520,0
20250103,094200,40267580,3520,3520,3520,3520,0
20250103,094100,40267580,3520,3520,3520,3520,0
20250103,094000,40267580,3520,3520,3520,3520,4
20250103,093900,40253500,3520,3520,3520,3520,4
20250103,093800,40239420,3510,3510,3510,3510,0
20250103,093700,40239420,3510,3510,3510,3510,2
20250103,093600,40232400,3525,3525,3525,3525,1
20250103,093500,40228875,3525,3525,3525,3525,0
20250103,093400,40228875,3525,3525,3525,3525,152
20250103,093300,39693075,3525,3525,3525,3525,3
20250103,093200,39682500,3525,3520,3525,3520,502
20250103,093100,37915450,3515,3515,3515,3515,0
20250103,093000,37915450,3515,3515,3515,3515,0
20250103,092900,37915450,3515,3515,3515,3515,825
20250103,092800,35015575,3525,3525,3525,3525,0
20250103,092700,35015575,3525,3525,3525,3525,1
20250103,092600,35012050,3525,3520,3525,3520,192
20250103,092500,34336160,3515,3515,3520,3515,1103
20250103,092400,30457525,3515,3520,3520,3515,1200
20250103,092300,26233530,3525,3525,3525,3525,0
20250103,092200,26233530,3525,3520,3525,3520,2
20250103,092100,26226485,3525,3525,3525,3525,0
20250103,092000,26226485,3525,3525,3525,3525,9
20250103,091900,26194760,3525,3525,3525,3525,1
20250103,091800,26191235,3515,3515,3515,3515,150
20250103,091700,25663985,3515,3515,3515,3515,500
20250103,091600,23906485,3515,3515,3515,3515,0
20250103,091500,23906485,3515,3525,3525,3515,30
20250103,091400,23801025,3525,3515,3525,3515,910
20250103,091300,20602355,3515,3525,3525,3515,102
20250103,091200,20243725,3525,3525,3525,3525,0
20250103,091100,20243725,3525,3525,3525,3525,0
20250103,091000,20243725,3525,3525,3525,3525,1020
20250103,090900,16648225,3525,3520,3525,3520,625
20250103,090800,14448220,3520,3515,3520,3515,1920
20250103,090700,7695820,3515,3515,3515,3515,100
20250103,090600,7344320,3515,3515,3515,3515,10
20250103,090500,7309170,3515,3515,3515,3515,51
20250103,090400,7129905,3515,3515,3515,3515,1
20250103,090300,7126390,3515,3515,3515,3515,8
20250103,090200,7098270,3515,3515,3515,3515,10
20250103,090100,7063120,3515,3515,3515,3515,8
20250103,090000,7035000,3500,3500,3500,3500,2010