KissMeData/024090/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190700,40599120,11330,11330,11330,11330,230
20250102,190600,40599120,11330,11330,11330,11330,0
20250102,190500,40599120,11330,11330,11330,11330,0
20250102,190400,40599120,11330,11330,11330,11330,0
20250102,190300,40599120,11330,11330,11330,11330,0
20250102,190200,40599120,11330,11330,11330,11330,0
20250102,190100,40599120,11330,11330,11330,11330,0
20250102,190000,40599120,11330,11330,11330,11330,0
20250102,185900,40599120,11330,11330,11330,11330,0
20250102,185800,40599120,11330,11330,11330,11330,0
20250102,185700,40599120,11330,11330,11330,11330,0
20250102,185600,40599120,11330,11330,11330,11330,0
20250102,185500,40599120,11330,11330,11330,11330,0
20250102,185400,40599120,11330,11330,11330,11330,0
20250102,185300,40599120,11330,11330,11330,11330,0
20250102,185200,40599120,11330,11330,11330,11330,0
20250102,185100,40599120,11330,11330,11330,11330,0
20250102,185000,40599120,11330,11330,11330,11330,0
20250102,184900,40599120,11330,11330,11330,11330,0
20250102,184800,40599120,11330,11330,11330,11330,0
20250102,184700,40599120,11330,11330,11330,11330,0
20250102,184600,40599120,11330,11330,11330,11330,0
20250102,184500,40599120,11330,11330,11330,11330,0
20250102,184400,40599120,11330,11330,11330,11330,0
20250102,184300,40599120,11330,11330,11330,11330,0
20250102,184200,40599120,11330,11330,11330,11330,0
20250102,184100,40599120,11330,11330,11330,11330,0
20250102,184000,40599120,11330,11330,11330,11330,0
20250102,183900,40599120,11330,11330,11330,11330,0
20250102,183800,40599120,11330,11330,11330,11330,0
20250102,183700,40599120,11330,11330,11330,11330,230
20250102,183600,40599120,11330,11330,11330,11330,0
20250102,183500,40599120,11330,11330,11330,11330,0
20250102,183400,40599120,11330,11330,11330,11330,0
20250102,183300,40599120,11330,11330,11330,11330,0
20250102,183200,40599120,11330,11330,11330,11330,0
20250102,183100,40599120,11330,11330,11330,11330,0
20250102,183000,40599120,11330,11330,11330,11330,0
20250102,182900,40599120,11330,11330,11330,11330,0
20250102,182800,40599120,11330,11330,11330,11330,0
20250102,182700,40599120,11330,11330,11330,11330,0
20250102,182600,40599120,11330,11330,11330,11330,0
20250102,182500,40599120,11330,11330,11330,11330,0
20250102,182400,40599120,11330,11330,11330,11330,0
20250102,182300,40599120,11330,11330,11330,11330,0
20250102,182200,40599120,11330,11330,11330,11330,0
20250102,182100,40599120,11330,11330,11330,11330,0
20250102,182000,40599120,11330,11330,11330,11330,0
20250102,181900,40599120,11330,11330,11330,11330,0
20250102,181800,40599120,11330,11330,11330,11330,0
20250102,181700,40599120,11330,11330,11330,11330,0
20250102,181600,40599120,11330,11330,11330,11330,0
20250102,181500,40599120,11330,11330,11330,11330,0
20250102,181400,40599120,11330,11330,11330,11330,0
20250102,181300,40599120,11330,11330,11330,11330,0
20250102,181200,40599120,11330,11330,11330,11330,0
20250102,181100,40599120,11330,11330,11330,11330,0
20250102,181000,40599120,11330,11330,11330,11330,0
20250102,180900,40599120,11330,11330,11330,11330,0
20250102,180800,40599120,11330,11330,11330,11330,0
20250102,180700,40599120,11330,11330,11330,11330,230
20250102,180600,40599120,11330,11330,11330,11330,0
20250102,180500,40599120,11330,11330,11330,11330,0
20250102,180400,40599120,11330,11330,11330,11330,0
20250102,180300,40599120,11330,11330,11330,11330,0
20250102,180200,40599120,11330,11330,11330,11330,0
20250102,180100,40599120,11330,11330,11330,11330,0
20250102,180000,40599120,11330,11330,11330,11330,0
20250102,175900,40599120,11330,11330,11330,11330,0
20250102,175800,40599120,11330,11330,11330,11330,0
20250102,175700,40599120,11330,11330,11330,11330,0
20250102,175600,40599120,11330,11330,11330,11330,0
20250102,175500,40599120,11330,11330,11330,11330,0
20250102,175400,40599120,11330,11330,11330,11330,0
20250102,175300,40599120,11330,11330,11330,11330,0
20250102,175200,40599120,11330,11330,11330,11330,0
20250102,175100,40599120,11330,11330,11330,11330,0
20250102,175000,40599120,11330,11330,11330,11330,0
20250102,174900,40599120,11330,11330,11330,11330,0
20250102,174800,40599120,11330,11330,11330,11330,0
20250102,174700,40599120,11330,11330,11330,11330,0
20250102,174600,40599120,11330,11330,11330,11330,0
20250102,174500,40599120,11330,11330,11330,11330,0
20250102,174400,40599120,11330,11330,11330,11330,0
20250102,174300,40599120,11330,11330,11330,11330,0
20250102,174200,40599120,11330,11330,11330,11330,0
20250102,174100,40599120,11330,11330,11330,11330,0
20250102,174000,40599120,11330,11330,11330,11330,0
20250102,173900,40599120,11330,11330,11330,11330,0
20250102,173800,40599120,11330,11330,11330,11330,0
20250102,173700,40599120,11330,11330,11330,11330,230
20250102,173600,40599120,11330,11330,11330,11330,0
20250102,173500,40599120,11330,11330,11330,11330,0
20250102,173400,40599120,11330,11330,11330,11330,0
20250102,173300,40599120,11330,11330,11330,11330,0
20250102,173200,40599120,11330,11330,11330,11330,0
20250102,173100,40599120,11330,11330,11330,11330,0
20250102,173000,40599120,11330,11330,11330,11330,0
20250102,172900,40599120,11330,11330,11330,11330,0
20250102,172800,40599120,11330,11330,11330,11330,0
20250102,172700,40599120,11330,11330,11330,11330,0
20250102,172600,40599120,11330,11330,11330,11330,0
20250102,172500,40599120,11330,11330,11330,11330,0
20250102,172400,40599120,11330,11330,11330,11330,0
20250102,172300,40599120,11330,11330,11330,11330,0
20250102,172200,40599120,11330,11330,11330,11330,0
20250102,172100,40599120,11330,11330,11330,11330,0
20250102,172000,40599120,11330,11330,11330,11330,0
20250102,171900,40599120,11330,11330,11330,11330,0
20250102,171800,40599120,11330,11330,11330,11330,0
20250102,171700,40599120,11330,11330,11330,11330,0
20250102,171600,40599120,11330,11330,11330,11330,0
20250102,171500,40599120,11330,11330,11330,11330,0
20250102,171400,40599120,11330,11330,11330,11330,0
20250102,171300,40599120,11330,11330,11330,11330,0
20250102,171200,40599120,11330,11330,11330,11330,0
20250102,171100,40599120,11330,11330,11330,11330,0
20250102,171000,40599120,11330,11330,11330,11330,0
20250102,170900,40599120,11330,11330,11330,11330,0
20250102,170800,40599120,11330,11330,11330,11330,0
20250102,170700,40599120,11330,11330,11330,11330,230
20250102,170600,40599120,11330,11330,11330,11330,0
20250102,170500,40599120,11330,11330,11330,11330,0
20250102,170400,40599120,11330,11330,11330,11330,0
20250102,170300,40599120,11330,11330,11330,11330,0
20250102,170200,40599120,11330,11330,11330,11330,0
20250102,170100,40599120,11330,11330,11330,11330,0
20250102,170000,40599120,11330,11330,11330,11330,0
20250102,165900,40599120,11330,11330,11330,11330,0
20250102,165800,40599120,11330,11330,11330,11330,0
20250102,165700,40599120,11330,11330,11330,11330,0
20250102,165600,40599120,11330,11330,11330,11330,0
20250102,165500,40599120,11330,11330,11330,11330,0
20250102,165400,40599120,11330,11330,11330,11330,0
20250102,165300,40599120,11330,11330,11330,11330,0
20250102,165200,40599120,11330,11330,11330,11330,0
20250102,165100,40599120,11330,11330,11330,11330,0
20250102,165000,40599120,11330,11330,11330,11330,0
20250102,164900,40599120,11330,11330,11330,11330,0
20250102,164800,40599120,11330,11330,11330,11330,0
20250102,164700,40599120,11330,11330,11330,11330,0
20250102,164600,40599120,11330,11330,11330,11330,0
20250102,164500,40599120,11330,11330,11330,11330,0
20250102,164400,40599120,11330,11330,11330,11330,0
20250102,164300,40599120,11330,11330,11330,11330,0
20250102,164200,40599120,11330,11330,11330,11330,0
20250102,164100,40599120,11330,11330,11330,11330,0
20250102,164000,40599120,11330,11330,11330,11330,0
20250102,163900,40599120,11330,11330,11330,11330,0
20250102,163800,40599120,11330,11330,11330,11330,0
20250102,163700,40599120,11330,11330,11330,11330,230
20250102,163600,40599120,11330,11330,11330,11330,0
20250102,163500,40599120,11330,11330,11330,11330,0
20250102,163400,40599120,11330,11330,11330,11330,0
20250102,163300,40599120,11330,11330,11330,11330,0
20250102,163200,40599120,11330,11330,11330,11330,0
20250102,163100,40599120,11330,11330,11330,11330,0
20250102,163000,40599120,11330,11330,11330,11330,0
20250102,162900,40599120,11330,11330,11330,11330,0
20250102,162800,40599120,11330,11330,11330,11330,0
20250102,162700,40599120,11330,11330,11330,11330,0
20250102,162600,40599120,11330,11330,11330,11330,0
20250102,162500,40599120,11330,11330,11330,11330,0
20250102,162400,40599120,11330,11330,11330,11330,0
20250102,162300,40599120,11330,11330,11330,11330,0
20250102,162200,40599120,11330,11330,11330,11330,0
20250102,162100,40599120,11330,11330,11330,11330,0
20250102,162000,40599120,11330,11330,11330,11330,0
20250102,161900,40599120,11330,11330,11330,11330,0
20250102,161800,40599120,11330,11330,11330,11330,0
20250102,161700,40599120,11330,11330,11330,11330,0
20250102,161600,40599120,11330,11330,11330,11330,0
20250102,161500,40599120,11330,11330,11330,11330,0
20250102,161400,40599120,11330,11330,11330,11330,0
20250102,161300,40599120,11330,11330,11330,11330,0
20250102,161200,40599120,11330,11330,11330,11330,0
20250102,161100,40599120,11330,11330,11330,11330,0
20250102,161000,40599120,11330,11330,11330,11330,0
20250102,160900,40599120,11330,11330,11330,11330,0
20250102,160800,40599120,11330,11330,11330,11330,0
20250102,160700,40599120,11330,11330,11330,11330,230
20250102,160600,40599120,11330,11330,11330,11330,0
20250102,160500,40599120,11330,11330,11330,11330,0
20250102,160400,40599120,11330,11330,11330,11330,0
20250102,160300,40599120,11330,11330,11330,11330,0
20250102,160200,40599120,11330,11330,11330,11330,0
20250102,160100,40599120,11330,11330,11330,11330,0
20250102,160000,40599120,11330,11330,11330,11330,0
20250102,155900,40599120,11330,11330,11330,11330,0
20250102,155800,40599120,11330,11330,11330,11330,0
20250102,155700,40599120,11330,11330,11330,11330,0
20250102,155600,40599120,11330,11330,11330,11330,0
20250102,155500,40599120,11330,11330,11330,11330,0
20250102,155400,40599120,11330,11330,11330,11330,0
20250102,155300,40599120,11330,11330,11330,11330,0
20250102,155200,40599120,11330,11330,11330,11330,0
20250102,155100,40599120,11330,11330,11330,11330,0
20250102,155000,40599120,11330,11330,11330,11330,0
20250102,154900,40599120,11330,11330,11330,11330,0
20250102,154800,40599120,11330,11330,11330,11330,0
20250102,154700,40599120,11330,11330,11330,11330,0
20250102,154600,40599120,11330,11330,11330,11330,0
20250102,154500,40599120,11330,11330,11330,11330,0
20250102,154400,40599120,11330,11330,11330,11330,0
20250102,154300,40599120,11330,11330,11330,11330,0
20250102,154200,40599120,11330,11330,11330,11330,0
20250102,154100,40599120,11330,11330,11330,11330,0
20250102,154000,40599120,11330,11330,11330,11330,0
20250102,153900,40599120,11330,11330,11330,11330,0
20250102,153800,40599120,11330,11330,11330,11330,0
20250102,153700,40599120,11330,11330,11330,11330,230
20250102,153600,40599120,11330,11330,11330,11330,0
20250102,153500,40599120,11330,11330,11330,11330,0
20250102,153400,40599120,11330,11330,11330,11330,0
20250102,153300,40599120,11330,11330,11330,11330,0
20250102,153200,40599120,11330,11330,11330,11330,0
20250102,153100,40599120,11330,11330,11330,11330,0
20250102,153000,40599120,11330,11330,11330,11330,230
20250102,152900,37993220,11280,11280,11280,11280,0
20250102,152800,37993220,11280,11280,11280,11280,0
20250102,152700,37993220,11280,11280,11280,11280,0
20250102,152600,37993220,11280,11280,11280,11280,0
20250102,152500,37993220,11280,11280,11280,11280,0
20250102,152400,37993220,11280,11280,11280,11280,0
20250102,152300,37993220,11280,11280,11280,11280,0
20250102,152200,37993220,11280,11280,11280,11280,0
20250102,152100,37993220,11280,11280,11280,11280,0
20250102,152000,37993220,11280,11280,11280,11280,0
20250102,151900,37993220,11280,11310,11320,11280,143
20250102,151800,36376430,11280,11280,11280,11280,22
20250102,151700,36128270,11320,11320,11320,11320,0
20250102,151600,36128270,11320,11290,11320,11290,50
20250102,151500,35563070,11280,11280,11280,11280,0
20250102,151400,35563070,11280,11280,11280,11280,0
20250102,151300,35563070,11280,11280,11280,11280,1
20250102,151200,35551790,11280,11280,11280,11280,0
20250102,151100,35551790,11280,11280,11280,11280,3
20250102,151000,35517950,11280,11280,11280,11280,11
20250102,150900,35393870,11280,11280,11280,11280,33
20250102,150800,35021630,11270,11280,11280,11270,13
20250102,150700,34875020,11270,11270,11270,11270,1
20250102,150600,34863750,11270,11270,11270,11270,0
20250102,150500,34863750,11270,11270,11270,11270,2
20250102,150400,34841210,11260,11260,11260,11260,0
20250102,150300,34841210,11260,11260,11260,11260,8
20250102,150200,34751130,11270,11270,11270,11270,26
20250102,150100,34458110,11260,11260,11260,11260,0
20250102,150000,34458110,11260,11260,11260,11260,0
20250102,145900,34458110,11260,11260,11260,11260,0
20250102,145800,34458110,11260,11260,11260,11260,0
20250102,145700,34458110,11260,11260,11260,11260,1
20250102,145600,34446850,11260,11260,11260,11260,0
20250102,145500,34446850,11260,11260,11260,11260,3
20250102,145400,34413070,11260,11260,11260,11260,9
20250102,145300,34311730,11270,11270,11270,11270,29
20250102,145200,33984900,11270,11270,11270,11270,0
20250102,145100,33984900,11270,11270,11270,11270,0
20250102,145000,33984900,11270,11270,11270,11270,0
20250102,144900,33984900,11270,11270,11270,11270,0
20250102,144800,33984900,11270,11270,11270,11270,0
20250102,144700,33984900,11270,11270,11270,11270,0
20250102,144600,33984900,11270,11270,11270,11270,0
20250102,144500,33984900,11270,11270,11270,11270,0
20250102,144400,33984900,11270,11270,11270,11270,0
20250102,144300,33984900,11270,11270,11270,11270,0
20250102,144200,33984900,11270,11270,11270,11270,0
20250102,144100,33984900,11270,11270,11270,11270,0
20250102,144000,33984900,11270,11270,11270,11270,0
20250102,143900,33984900,11270,11270,11270,11270,5
20250102,143800,33928550,11260,11260,11260,11260,0
20250102,143700,33928550,11260,11260,11260,11260,0
20250102,143600,33928550,11260,11260,11260,11260,1
20250102,143500,33917290,11260,11260,11260,11260,3
20250102,143400,33883510,11260,11260,11260,11260,0
20250102,143300,33883510,11260,11260,11260,11260,10
20250102,143200,33770910,11260,11260,11260,11260,0
20250102,143100,33770910,11260,11260,11260,11260,15
20250102,143000,33602010,11260,11260,11260,11260,15
20250102,142900,33433110,11270,11270,11270,11270,0
20250102,142800,33433110,11270,11270,11270,11270,10
20250102,142700,33320410,11260,11260,11260,11260,15
20250102,142600,33151510,11260,11260,11260,11260,0
20250102,142500,33151510,11260,11260,11260,11260,15
20250102,142400,32982610,11260,11260,11260,11260,0
20250102,142300,32982610,11260,11260,11260,11260,14
20250102,142200,32824970,11260,11260,11260,11260,15
20250102,142100,32656070,11260,11260,11260,11260,0
20250102,142000,32656070,11260,11260,11260,11260,15
20250102,141900,32487170,11260,11260,11260,11260,15
20250102,141800,32318270,11260,11260,11260,11260,0
20250102,141700,32318270,11260,11260,11260,11260,15
20250102,141600,32149370,11290,11290,11290,11290,30
20250102,141500,31810670,11270,11260,11270,11260,16
20250102,141400,31630500,11270,11260,11270,11260,27
20250102,141300,31326360,11270,11270,11270,11270,0
20250102,141200,31326360,11270,11270,11270,11270,14
20250102,141100,31168580,11260,11260,11260,11260,16
20250102,141000,30988420,11270,11270,11270,11270,0
20250102,140900,30988420,11270,11270,11270,11270,10
20250102,140800,30875720,11270,11270,11270,11270,0
20250102,140700,30875720,11270,11270,11270,11270,27
20250102,140600,30571430,11290,11290,11290,11290,14
20250102,140500,30413370,11290,11290,11290,11290,0
20250102,140400,30413370,11290,11290,11290,11290,16
20250102,140300,30232730,11300,11300,11300,11300,8
20250102,140200,30142330,11290,11290,11290,11290,0
20250102,140100,30142330,11290,11290,11290,11290,15
20250102,140000,29972980,11290,11290,11290,11290,0
20250102,135900,29972980,11290,11290,11290,11290,15
20250102,135800,29803630,11290,11290,11290,11290,15
20250102,135700,29634280,11290,11290,11290,11290,17
20250102,135600,29442350,11290,11290,11290,11290,4
20250102,135500,29397190,11290,11290,11290,11290,15
20250102,135400,29227840,11290,11290,11290,11290,0
20250102,135300,29227840,11290,11290,11290,11290,15
20250102,135200,29058490,11290,11290,11290,11290,0
20250102,135100,29058490,11290,11290,11290,11290,35
20250102,135000,28663340,11290,11290,11290,11290,1
20250102,134900,28652050,11270,11270,11270,11270,0
20250102,134800,28652050,11270,11270,11270,11270,15
20250102,134700,28483000,11300,11300,11300,11300,15
20250102,134600,28313500,11300,11300,11300,11300,0
20250102,134500,28313500,11300,11260,11300,11260,53
20250102,134400,27715680,11260,11260,11260,11260,0
20250102,134300,27715680,11260,11260,11260,11260,14
20250102,134200,27558040,11260,11260,11260,11260,15
20250102,134100,27389140,11260,11260,11260,11260,0
20250102,134000,27389140,11260,11260,11260,11260,15
20250102,133900,27220240,11260,11260,11260,11260,15
20250102,133800,27051340,11260,11260,11260,11260,0
20250102,133700,27051340,11260,11250,11260,11250,41
20250102,133600,26589830,11260,11260,11260,11260,0
20250102,133500,26589830,11260,11260,11260,11260,1
20250102,133400,26578570,11260,11260,11260,11260,15
20250102,133300,26409670,11260,11260,11260,11260,0
20250102,133200,26409670,11260,11260,11260,11260,15
20250102,133100,26240770,11260,11260,11260,11260,15
20250102,133000,26071870,11260,11260,11260,11260,0
20250102,132900,26071870,11260,11260,11270,11260,91
20250102,132800,25046890,11270,11270,11270,11270,0
20250102,132700,25046890,11270,11270,11270,11270,51
20250102,132600,24472120,11260,11260,11260,11260,29
20250102,132500,24145580,11250,11250,11250,11250,0
20250102,132400,24145580,11250,11260,11260,11250,138
20250102,132300,22592070,11270,11270,11270,11270,1
20250102,132200,22580800,11280,11280,11280,11280,0
20250102,132100,22580800,11280,11280,11280,11280,1
20250102,132000,22569520,11280,11280,11280,11280,0
20250102,131900,22569520,11280,11280,11280,11280,15
20250102,131800,22400320,11260,11260,11260,11260,15
20250102,131700,22231420,11290,11290,11290,11290,400
20250102,131600,17715420,11230,11230,11230,11230,15
20250102,131500,17546970,11210,11300,11300,11210,970
20250102,131400,6621670,11300,11300,11300,11300,0
20250102,131300,6621670,11300,11300,11300,11300,0
20250102,131200,6621670,11300,11300,11300,11300,0
20250102,131100,6621670,11300,11300,11300,11300,0
20250102,131000,6621670,11300,11300,11300,11300,0
20250102,130900,6621670,11300,11300,11300,11300,0
20250102,130800,6621670,11300,11300,11300,11300,0
20250102,130700,6621670,11300,11300,11300,11300,0
20250102,130600,6621670,11300,11300,11300,11300,0
20250102,130500,6621670,11300,11300,11300,11300,0
20250102,130400,6621670,11300,11300,11300,11300,0
20250102,130300,6621670,11300,11300,11300,11300,0
20250102,130200,6621670,11300,11300,11300,11300,0
20250102,130100,6621670,11300,11300,11300,11300,0
20250102,130000,6621670,11300,11300,11300,11300,1
20250102,125900,6610370,11300,11300,11300,11300,3
20250102,125800,6576470,11300,11300,11300,11300,0
20250102,125700,6576470,11300,11300,11300,11300,9
20250102,125600,6474770,11310,11310,11310,11310,20
20250102,125500,6248570,11310,11320,11320,11310,53
20250102,125400,5648720,11320,11320,11320,11320,0
20250102,125300,5648720,11320,11320,11320,11320,0
20250102,125200,5648720,11320,11320,11320,11320,0
20250102,125100,5648720,11320,11320,11320,11320,2
20250102,125000,5626080,11320,11320,11320,11320,6
20250102,124900,5558160,11320,11320,11320,11320,0
20250102,124800,5558160,11320,11320,11320,11320,0
20250102,124700,5558160,11320,11320,11320,11320,0
20250102,124600,5558160,11320,11320,11320,11320,1
20250102,124500,5546840,11320,11320,11320,11320,0
20250102,124400,5546840,11320,11320,11320,11320,1
20250102,124300,5535520,11320,11320,11320,11320,4
20250102,124200,5490240,11320,11320,11320,11320,0
20250102,124100,5490240,11320,11320,11320,11320,0
20250102,124000,5490240,11320,11320,11320,11320,0
20250102,123900,5490240,11320,11320,11320,11320,0
20250102,123800,5490240,11320,11320,11320,11320,0
20250102,123700,5490240,11320,11320,11320,11320,0
20250102,123600,5490240,11320,11320,11320,11320,0
20250102,123500,5490240,11320,11320,11320,11320,0
20250102,123400,5490240,11320,11320,11320,11320,0
20250102,123300,5490240,11320,11320,11320,11320,0
20250102,123200,5490240,11320,11320,11320,11320,0
20250102,123100,5490240,11320,11320,11320,11320,0
20250102,123000,5490240,11320,11320,11320,11320,0
20250102,122900,5490240,11320,11320,11320,11320,0
20250102,122800,5490240,11320,11320,11320,11320,0
20250102,122700,5490240,11320,11320,11320,11320,0
20250102,122600,5490240,11320,11320,11320,11320,0
20250102,122500,5490240,11320,11320,11320,11320,0
20250102,122400,5490240,11320,11320,11320,11320,0
20250102,122300,5490240,11320,11320,11320,11320,0
20250102,122200,5490240,11320,11320,11320,11320,0
20250102,122100,5490240,11320,11320,11320,11320,0
20250102,122000,5490240,11320,11320,11320,11320,0
20250102,121900,5490240,11320,11320,11320,11320,0
20250102,121800,5490240,11320,11320,11320,11320,0
20250102,121700,5490240,11320,11320,11320,11320,0
20250102,121600,5490240,11320,11320,11320,11320,0
20250102,121500,5490240,11320,11320,11320,11320,0
20250102,121400,5490240,11320,11320,11320,11320,1
20250102,121300,5478920,11320,11320,11320,11320,1
20250102,121200,5467600,11320,11320,11320,11320,5
20250102,121100,5411000,11320,11320,11320,11320,0
20250102,121000,5411000,11320,11320,11320,11320,0
20250102,120900,5411000,11320,11320,11320,11320,0
20250102,120800,5411000,11320,11320,11320,11320,0
20250102,120700,5411000,11320,11320,11320,11320,0
20250102,120600,5411000,11320,11320,11320,11320,0
20250102,120500,5411000,11320,11320,11320,11320,0
20250102,120400,5411000,11320,11320,11320,11320,0
20250102,120300,5411000,11320,11320,11320,11320,0
20250102,120200,5411000,11320,11320,11320,11320,0
20250102,120100,5411000,11320,11320,11320,11320,0
20250102,120000,5411000,11320,11320,11320,11320,0
20250102,115900,5411000,11320,11320,11320,11320,0
20250102,115800,5411000,11320,11320,11320,11320,0
20250102,115700,5411000,11320,11320,11320,11320,0
20250102,115600,5411000,11320,11320,11320,11320,0
20250102,115500,5411000,11320,11320,11320,11320,0
20250102,115400,5411000,11320,11320,11320,11320,0
20250102,115300,5411000,11320,11320,11320,11320,0
20250102,115200,5411000,11320,11320,11320,11320,0
20250102,115100,5411000,11320,11320,11320,11320,0
20250102,115000,5411000,11320,11320,11320,11320,0
20250102,114900,5411000,11320,11320,11320,11320,1
20250102,114800,5399680,11320,11320,11320,11320,0
20250102,114700,5399680,11320,11320,11320,11320,1
20250102,114600,5388360,11320,11320,11320,11320,5
20250102,114500,5331760,11320,11320,11320,11320,0
20250102,114400,5331760,11320,11320,11320,11320,45
20250102,114300,4822360,11300,11300,11300,11300,0
20250102,114200,4822360,11300,11300,11300,11300,0
20250102,114100,4822360,11300,11300,11300,11300,0
20250102,114000,4822360,11300,11300,11300,11300,0
20250102,113900,4822360,11300,11300,11300,11300,0
20250102,113800,4822360,11300,11300,11300,11300,1
20250102,113700,4811060,11310,11310,11310,11310,0
20250102,113600,4811060,11310,11310,11310,11310,3
20250102,113500,4777130,11300,11300,11300,11300,8
20250102,113400,4686730,11310,11310,11310,11310,26
20250102,113300,4392670,11300,11300,11300,11300,2
20250102,113200,4370070,11300,11300,11300,11300,0
20250102,113100,4370070,11300,11300,11300,11300,8
20250102,113000,4279670,11310,11310,11310,11310,11
20250102,112900,4155260,11330,11330,11330,11330,0
20250102,112800,4155260,11330,11330,11330,11330,44
20250102,112700,3656740,11330,11330,11330,11330,0
20250102,112600,3656740,11330,11330,11330,11330,0
20250102,112500,3656740,11330,11330,11330,11330,0
20250102,112400,3656740,11330,11330,11330,11330,0
20250102,112300,3656740,11330,11330,11330,11330,0
20250102,112200,3656740,11330,11330,11330,11330,0
20250102,112100,3656740,11330,11330,11330,11330,0
20250102,112000,3656740,11330,11330,11330,11330,0
20250102,111900,3656740,11330,11330,11330,11330,0
20250102,111800,3656740,11330,11330,11330,11330,0
20250102,111700,3656740,11330,11330,11330,11330,0
20250102,111600,3656740,11330,11330,11330,11330,0
20250102,111500,3656740,11330,11330,11330,11330,0
20250102,111400,3656740,11330,11330,11330,11330,0
20250102,111300,3656740,11330,11330,11330,11330,0
20250102,111200,3656740,11330,11330,11330,11330,2
20250102,111100,3634080,11340,11340,11340,11330,16
20250102,111000,3452670,11330,11330,11330,11330,0
20250102,110900,3452670,11330,11330,11330,11330,0
20250102,110800,3452670,11330,11330,11330,11330,0
20250102,110700,3452670,11330,11330,11330,11330,0
20250102,110600,3452670,11330,11330,11330,11330,0
20250102,110500,3452670,11330,11330,11330,11330,0
20250102,110400,3452670,11330,11330,11330,11330,0
20250102,110300,3452670,11330,11330,11330,11330,0
20250102,110200,3452670,11330,11330,11330,11330,0
20250102,110100,3452670,11330,11330,11330,11330,0
20250102,110000,3452670,11330,11330,11330,11330,0
20250102,105900,3452670,11330,11330,11330,11330,0
20250102,105800,3452670,11330,11330,11330,11330,0
20250102,105700,3452670,11330,11330,11330,11330,0
20250102,105600,3452670,11330,11330,11330,11330,0
20250102,105500,3452670,11330,11330,11330,11330,0
20250102,105400,3452670,11330,11330,11330,11330,0
20250102,105300,3452670,11330,11330,11330,11330,0
20250102,105200,3452670,11330,11330,11330,11330,1
20250102,105100,3441340,11320,11320,11320,11320,2
20250102,105000,3418700,11300,11300,11300,11300,1
20250102,104900,3407400,11300,11300,11300,11300,4
20250102,104800,3362200,11310,11310,11310,11310,0
20250102,104700,3362200,11310,11310,11310,11310,12
20250102,104600,3226480,11310,11310,11310,11310,0
20250102,104500,3226480,11310,11310,11310,11310,2
20250102,104400,3203860,11310,11310,11310,11310,6
20250102,104300,3136000,11320,11320,11320,11320,0
20250102,104200,3136000,11320,11320,11320,11320,4
20250102,104100,3090720,11340,11340,11340,11340,6
20250102,104000,3022680,11340,11310,11340,11310,6
20250102,103900,2954710,11320,11320,11320,11320,50
20250102,103800,2388710,11320,11320,11320,11320,4
20250102,103700,2343430,11350,11330,11350,11330,11
20250102,103600,2218780,11300,11300,11300,11300,0
20250102,103500,2218780,11300,11300,11300,11300,0
20250102,103400,2218780,11300,11300,11300,11300,0
20250102,103300,2218780,11300,11300,11300,11300,0
20250102,103200,2218780,11300,11300,11300,11300,0
20250102,103100,2218780,11300,11300,11300,11300,0
20250102,103000,2218780,11300,11300,11300,11300,0
20250102,102900,2218780,11300,11300,11300,11300,0
20250102,102800,2218780,11300,11300,11300,11300,0
20250102,102700,2218780,11300,11300,11300,11300,0
20250102,102600,2218780,11300,11300,11300,11300,0
20250102,102500,2218780,11300,11300,11300,11300,0
20250102,102400,2218780,11300,11300,11300,11300,0
20250102,102300,2218780,11300,11300,11300,11300,0
20250102,102200,2218780,11300,11300,11300,11300,0
20250102,102100,2218780,11300,11300,11300,11300,0
20250102,102000,2218780,11300,11300,11300,11300,0
20250102,101900,2218780,11300,11300,11300,11300,0
20250102,101800,2218780,11300,11300,11300,11300,0
20250102,101700,2218780,11300,11300,11300,11300,1
20250102,101600,2207480,11310,11310,11310,11310,0
20250102,101500,2207480,11310,11310,11310,11310,5
20250102,101400,2150930,11300,11300,11300,11300,7
20250102,101300,2071830,11310,11310,11310,11310,0
20250102,101200,2071830,11310,11310,11310,11310,7
20250102,101100,1992660,11310,11310,11310,11310,7
20250102,101000,1913490,11310,11310,11310,11310,0
20250102,100900,1913490,11310,11310,11310,11310,6
20250102,100800,1845630,11310,11310,11310,11310,0
20250102,100700,1845630,11310,11310,11310,11310,96
20250102,100600,759870,11300,11300,11300,11300,1
20250102,100500,748570,11300,11300,11300,11300,0
20250102,100400,748570,11300,11300,11300,11300,5
20250102,100300,692070,11310,11310,11310,11310,2
20250102,100200,669450,11320,11320,11320,11320,0
20250102,100100,669450,11320,11340,11340,11320,9
20250102,100000,567540,11350,11370,11370,11350,50