KissMeData/083500/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195200,65820980,8100,8100,8100,8100,208
20250102,195100,65820980,8100,8100,8100,8100,0
20250102,195000,65820980,8100,8100,8100,8100,0
20250102,194900,65820980,8100,8100,8100,8100,0
20250102,194800,65820980,8100,8100,8100,8100,0
20250102,194700,65820980,8100,8100,8100,8100,0
20250102,194600,65820980,8100,8100,8100,8100,0
20250102,194500,65820980,8100,8100,8100,8100,0
20250102,194400,65820980,8100,8100,8100,8100,0
20250102,194300,65820980,8100,8100,8100,8100,0
20250102,194200,65820980,8100,8100,8100,8100,0
20250102,194100,65820980,8100,8100,8100,8100,0
20250102,194000,65820980,8100,8100,8100,8100,0
20250102,193900,65820980,8100,8100,8100,8100,0
20250102,193800,65820980,8100,8100,8100,8100,0
20250102,193700,65820980,8100,8100,8100,8100,0
20250102,193600,65820980,8100,8100,8100,8100,0
20250102,193500,65820980,8100,8100,8100,8100,0
20250102,193400,65820980,8100,8100,8100,8100,0
20250102,193300,65820980,8100,8100,8100,8100,0
20250102,193200,65820980,8100,8100,8100,8100,0
20250102,193100,65820980,8100,8100,8100,8100,0
20250102,193000,65820980,8100,8100,8100,8100,0
20250102,192900,65820980,8100,8100,8100,8100,0
20250102,192800,65820980,8100,8100,8100,8100,0
20250102,192700,65820980,8100,8100,8100,8100,0
20250102,192600,65820980,8100,8100,8100,8100,0
20250102,192500,65820980,8100,8100,8100,8100,0
20250102,192400,65820980,8100,8100,8100,8100,0
20250102,192300,65820980,8100,8100,8100,8100,0
20250102,192200,65820980,8100,8100,8100,8100,208
20250102,192100,65820980,8100,8100,8100,8100,0
20250102,192000,65820980,8100,8100,8100,8100,0
20250102,191900,65820980,8100,8100,8100,8100,0
20250102,191800,65820980,8100,8100,8100,8100,0
20250102,191700,65820980,8100,8100,8100,8100,0
20250102,191600,65820980,8100,8100,8100,8100,0
20250102,191500,65820980,8100,8100,8100,8100,0
20250102,191400,65820980,8100,8100,8100,8100,0
20250102,191300,65820980,8100,8100,8100,8100,0
20250102,191200,65820980,8100,8100,8100,8100,0
20250102,191100,65820980,8100,8100,8100,8100,0
20250102,191000,65820980,8100,8100,8100,8100,0
20250102,190900,65820980,8100,8100,8100,8100,0
20250102,190800,65820980,8100,8100,8100,8100,0
20250102,190700,65820980,8100,8100,8100,8100,0
20250102,190600,65820980,8100,8100,8100,8100,0
20250102,190500,65820980,8100,8100,8100,8100,0
20250102,190400,65820980,8100,8100,8100,8100,0
20250102,190300,65820980,8100,8100,8100,8100,0
20250102,190200,65820980,8100,8100,8100,8100,0
20250102,190100,65820980,8100,8100,8100,8100,0
20250102,190000,65820980,8100,8100,8100,8100,0
20250102,185900,65820980,8100,8100,8100,8100,0
20250102,185800,65820980,8100,8100,8100,8100,0
20250102,185700,65820980,8100,8100,8100,8100,0
20250102,185600,65820980,8100,8100,8100,8100,0
20250102,185500,65820980,8100,8100,8100,8100,0
20250102,185400,65820980,8100,8100,8100,8100,0
20250102,185300,65820980,8100,8100,8100,8100,0
20250102,185200,65820980,8100,8100,8100,8100,208
20250102,185100,65820980,8100,8100,8100,8100,0
20250102,185000,65820980,8100,8100,8100,8100,0
20250102,184900,65820980,8100,8100,8100,8100,0
20250102,184800,65820980,8100,8100,8100,8100,0
20250102,184700,65820980,8100,8100,8100,8100,0
20250102,184600,65820980,8100,8100,8100,8100,0
20250102,184500,65820980,8100,8100,8100,8100,0
20250102,184400,65820980,8100,8100,8100,8100,0
20250102,184300,65820980,8100,8100,8100,8100,0
20250102,184200,65820980,8100,8100,8100,8100,0
20250102,184100,65820980,8100,8100,8100,8100,0
20250102,184000,65820980,8100,8100,8100,8100,0
20250102,183900,65820980,8100,8100,8100,8100,0
20250102,183800,65820980,8100,8100,8100,8100,0
20250102,183700,65820980,8100,8100,8100,8100,0
20250102,183600,65820980,8100,8100,8100,8100,0
20250102,183500,65820980,8100,8100,8100,8100,0
20250102,183400,65820980,8100,8100,8100,8100,0
20250102,183300,65820980,8100,8100,8100,8100,0
20250102,183200,65820980,8100,8100,8100,8100,0
20250102,183100,65820980,8100,8100,8100,8100,0
20250102,183000,65820980,8100,8100,8100,8100,0
20250102,182900,65820980,8100,8100,8100,8100,0
20250102,182800,65820980,8100,8100,8100,8100,0
20250102,182700,65820980,8100,8100,8100,8100,0
20250102,182600,65820980,8100,8100,8100,8100,0
20250102,182500,65820980,8100,8100,8100,8100,0
20250102,182400,65820980,8100,8100,8100,8100,0
20250102,182300,65820980,8100,8100,8100,8100,0
20250102,182200,65820980,8100,8100,8100,8100,208
20250102,182100,65820980,8100,8100,8100,8100,0
20250102,182000,65820980,8100,8100,8100,8100,0
20250102,181900,65820980,8100,8100,8100,8100,0
20250102,181800,65820980,8100,8100,8100,8100,0
20250102,181700,65820980,8100,8100,8100,8100,0
20250102,181600,65820980,8100,8100,8100,8100,0
20250102,181500,65820980,8100,8100,8100,8100,0
20250102,181400,65820980,8100,8100,8100,8100,0
20250102,181300,65820980,8100,8100,8100,8100,0
20250102,181200,65820980,8100,8100,8100,8100,0
20250102,181100,65820980,8100,8100,8100,8100,0
20250102,181000,65820980,8100,8100,8100,8100,0
20250102,180900,65820980,8100,8100,8100,8100,0
20250102,180800,65820980,8100,8100,8100,8100,0
20250102,180700,65820980,8100,8100,8100,8100,0
20250102,180600,65820980,8100,8100,8100,8100,0
20250102,180500,65820980,8100,8100,8100,8100,0
20250102,180400,65820980,8100,8100,8100,8100,0
20250102,180300,65820980,8100,8100,8100,8100,0
20250102,180200,65820980,8100,8100,8100,8100,0
20250102,180100,65820980,8100,8100,8100,8100,0
20250102,180000,65820980,8100,8100,8100,8100,0
20250102,175900,65820980,8100,8100,8100,8100,0
20250102,175800,65820980,8100,8100,8100,8100,0
20250102,175700,65820980,8100,8100,8100,8100,0
20250102,175600,65820980,8100,8100,8100,8100,0
20250102,175500,65820980,8100,8100,8100,8100,0
20250102,175400,65820980,8100,8100,8100,8100,0
20250102,175300,65820980,8100,8100,8100,8100,0
20250102,175200,65820980,8100,8100,8100,8100,208
20250102,175100,65820980,8100,8100,8100,8100,0
20250102,175000,65820980,8100,8100,8100,8100,0
20250102,174900,65820980,8100,8100,8100,8100,0
20250102,174800,65820980,8100,8100,8100,8100,0
20250102,174700,65820980,8100,8100,8100,8100,0
20250102,174600,65820980,8100,8100,8100,8100,0
20250102,174500,65820980,8100,8100,8100,8100,0
20250102,174400,65820980,8100,8100,8100,8100,0
20250102,174300,65820980,8100,8100,8100,8100,0
20250102,174200,65820980,8100,8100,8100,8100,0
20250102,174100,65820980,8100,8100,8100,8100,0
20250102,174000,65820980,8100,8100,8100,8100,0
20250102,173900,65820980,8100,8100,8100,8100,0
20250102,173800,65820980,8100,8100,8100,8100,0
20250102,173700,65820980,8100,8100,8100,8100,0
20250102,173600,65820980,8100,8100,8100,8100,0
20250102,173500,65820980,8100,8100,8100,8100,0
20250102,173400,65820980,8100,8100,8100,8100,0
20250102,173300,65820980,8100,8100,8100,8100,0
20250102,173200,65820980,8100,8100,8100,8100,0
20250102,173100,65820980,8100,8100,8100,8100,0
20250102,173000,65820980,8100,8100,8100,8100,0
20250102,172900,65820980,8100,8100,8100,8100,0
20250102,172800,65820980,8100,8100,8100,8100,0
20250102,172700,65820980,8100,8100,8100,8100,0
20250102,172600,65820980,8100,8100,8100,8100,0
20250102,172500,65820980,8100,8100,8100,8100,0
20250102,172400,65820980,8100,8100,8100,8100,0
20250102,172300,65820980,8100,8100,8100,8100,0
20250102,172200,65820980,8100,8100,8100,8100,208
20250102,172100,65820980,8100,8100,8100,8100,0
20250102,172000,65820980,8100,8100,8100,8100,0
20250102,171900,65820980,8100,8100,8100,8100,0
20250102,171800,65820980,8100,8100,8100,8100,0
20250102,171700,65820980,8100,8100,8100,8100,0
20250102,171600,65820980,8100,8100,8100,8100,0
20250102,171500,65820980,8100,8100,8100,8100,0
20250102,171400,65820980,8100,8100,8100,8100,0
20250102,171300,65820980,8100,8100,8100,8100,0
20250102,171200,65820980,8100,8100,8100,8100,0
20250102,171100,65820980,8100,8100,8100,8100,0
20250102,171000,65820980,8100,8100,8100,8100,0
20250102,170900,65820980,8100,8100,8100,8100,0
20250102,170800,65820980,8100,8100,8100,8100,0
20250102,170700,65820980,8100,8100,8100,8100,0
20250102,170600,65820980,8100,8100,8100,8100,0
20250102,170500,65820980,8100,8100,8100,8100,0
20250102,170400,65820980,8100,8100,8100,8100,0
20250102,170300,65820980,8100,8100,8100,8100,0
20250102,170200,65820980,8100,8100,8100,8100,0
20250102,170100,65820980,8100,8100,8100,8100,0
20250102,170000,65820980,8100,8100,8100,8100,0
20250102,165900,65820980,8100,8100,8100,8100,0
20250102,165800,65820980,8100,8100,8100,8100,0
20250102,165700,65820980,8100,8100,8100,8100,0
20250102,165600,65820980,8100,8100,8100,8100,0
20250102,165500,65820980,8100,8100,8100,8100,0
20250102,165400,65820980,8100,8100,8100,8100,0
20250102,165300,65820980,8100,8100,8100,8100,0
20250102,165200,65820980,8100,8100,8100,8100,208
20250102,165100,65820980,8100,8100,8100,8100,0
20250102,165000,65820980,8100,8100,8100,8100,0
20250102,164900,65820980,8100,8100,8100,8100,0
20250102,164800,65820980,8100,8100,8100,8100,0
20250102,164700,65820980,8100,8100,8100,8100,0
20250102,164600,65820980,8100,8100,8100,8100,0
20250102,164500,65820980,8100,8100,8100,8100,0
20250102,164400,65820980,8100,8100,8100,8100,0
20250102,164300,65820980,8100,8100,8100,8100,0
20250102,164200,65820980,8100,8100,8100,8100,0
20250102,164100,65820980,8100,8100,8100,8100,0
20250102,164000,65820980,8100,8100,8100,8100,0
20250102,163900,65820980,8100,8100,8100,8100,0
20250102,163800,65820980,8100,8100,8100,8100,0
20250102,163700,65820980,8100,8100,8100,8100,0
20250102,163600,65820980,8100,8100,8100,8100,0
20250102,163500,65820980,8100,8100,8100,8100,0
20250102,163400,65820980,8100,8100,8100,8100,0
20250102,163300,65820980,8100,8100,8100,8100,0
20250102,163200,65820980,8100,8100,8100,8100,0
20250102,163100,65820980,8100,8100,8100,8100,0
20250102,163000,65820980,8100,8100,8100,8100,0
20250102,162900,65820980,8100,8100,8100,8100,0
20250102,162800,65820980,8100,8100,8100,8100,0
20250102,162700,65820980,8100,8100,8100,8100,0
20250102,162600,65820980,8100,8100,8100,8100,0
20250102,162500,65820980,8100,8100,8100,8100,0
20250102,162400,65820980,8100,8100,8100,8100,0
20250102,162300,65820980,8100,8100,8100,8100,0
20250102,162200,65820980,8100,8100,8100,8100,208
20250102,162100,65820980,8100,8100,8100,8100,0
20250102,162000,65820980,8100,8100,8100,8100,0
20250102,161900,65820980,8100,8100,8100,8100,0
20250102,161800,65820980,8100,8100,8100,8100,0
20250102,161700,65820980,8100,8100,8100,8100,0
20250102,161600,65820980,8100,8100,8100,8100,0
20250102,161500,65820980,8100,8100,8100,8100,0
20250102,161400,65820980,8100,8100,8100,8100,0
20250102,161300,65820980,8100,8100,8100,8100,0
20250102,161200,65820980,8100,8100,8100,8100,0
20250102,161100,65820980,8100,8100,8100,8100,0
20250102,161000,65820980,8100,8100,8100,8100,0
20250102,160900,65820980,8100,8100,8100,8100,0
20250102,160800,65820980,8100,8100,8100,8100,0
20250102,160700,65820980,8100,8100,8100,8100,0
20250102,160600,65820980,8100,8100,8100,8100,0
20250102,160500,65820980,8100,8100,8100,8100,0
20250102,160400,65820980,8100,8100,8100,8100,0
20250102,160300,65820980,8100,8100,8100,8100,0
20250102,160200,65820980,8100,8100,8100,8100,0
20250102,160100,65820980,8100,8100,8100,8100,0
20250102,160000,65820980,8100,8100,8100,8100,0
20250102,155900,65820980,8100,8100,8100,8100,0
20250102,155800,65820980,8100,8100,8100,8100,0
20250102,155700,65820980,8100,8100,8100,8100,0
20250102,155600,65820980,8100,8100,8100,8100,0
20250102,155500,65820980,8100,8100,8100,8100,0
20250102,155400,65820980,8100,8100,8100,8100,0
20250102,155300,65820980,8100,8100,8100,8100,0
20250102,155200,65820980,8100,8100,8100,8100,208
20250102,155100,65820980,8100,8100,8100,8100,0
20250102,155000,65820980,8100,8100,8100,8100,0
20250102,154900,65820980,8100,8100,8100,8100,0
20250102,154800,65820980,8100,8100,8100,8100,0
20250102,154700,65820980,8100,8100,8100,8100,0
20250102,154600,65820980,8100,8100,8100,8100,0
20250102,154500,65820980,8100,8100,8100,8100,0
20250102,154400,65820980,8100,8100,8100,8100,0
20250102,154300,65820980,8100,8100,8100,8100,0
20250102,154200,65820980,8100,8100,8100,8100,0
20250102,154100,65820980,8100,8100,8100,8100,0
20250102,154000,65820980,8100,8100,8100,8100,0
20250102,153900,65820980,8100,8100,8100,8100,0
20250102,153800,65820980,8100,8100,8100,8100,0
20250102,153700,65820980,8100,8100,8100,8100,0
20250102,153600,65820980,8100,8100,8100,8100,0
20250102,153500,65820980,8100,8100,8100,8100,0
20250102,153400,65820980,8100,8100,8100,8100,0
20250102,153300,65820980,8100,8100,8100,8100,0
20250102,153200,65820980,8100,8100,8100,8100,0
20250102,153100,65820980,8100,8100,8100,8100,0
20250102,153000,65820980,8100,8100,8100,8100,208
20250102,152900,64136180,8140,8140,8140,8140,0
20250102,152800,64136180,8140,8140,8140,8140,0
20250102,152700,64136180,8140,8140,8140,8140,0
20250102,152600,64136180,8140,8140,8140,8140,0
20250102,152500,64136180,8140,8140,8140,8140,0
20250102,152400,64136180,8140,8140,8140,8140,0
20250102,152300,64136180,8140,8140,8140,8140,0
20250102,152200,64136180,8140,8140,8140,8140,0
20250102,152100,64136180,8140,8140,8140,8140,0
20250102,152000,64136180,8140,8140,8140,8140,0
20250102,151900,64136180,8140,8140,8140,8140,0
20250102,151800,64136180,8140,8140,8140,8140,0
20250102,151700,64136180,8140,8100,8140,8100,89
20250102,151600,63412000,8100,8100,8100,8100,0
20250102,151500,63412000,8100,8100,8100,8100,0
20250102,151400,63412000,8100,8100,8100,8100,0
20250102,151300,63412000,8100,8100,8100,8100,0
20250102,151200,63412000,8100,8100,8100,8100,0
20250102,151100,63412000,8100,8100,8100,8100,0
20250102,151000,63412000,8100,8100,8100,8100,0
20250102,150900,63412000,8100,8100,8100,8100,300
20250102,150800,60982000,8140,8140,8140,8140,0
20250102,150700,60982000,8140,8120,8140,8120,102
20250102,150600,60151990,8100,8100,8100,8100,0
20250102,150500,60151990,8100,8100,8100,8100,0
20250102,150400,60151990,8100,8100,8100,8100,0
20250102,150300,60151990,8100,8100,8100,8100,45
20250102,150200,59787490,8090,8090,8090,8090,0
20250102,150100,59787490,8090,8090,8090,8090,0
20250102,150000,59787490,8090,8090,8090,8090,0
20250102,145900,59787490,8090,8090,8090,8090,0
20250102,145800,59787490,8090,8090,8090,8090,0
20250102,145700,59787490,8090,8090,8090,8090,0
20250102,145600,59787490,8090,8090,8090,8090,0
20250102,145500,59787490,8090,8090,8090,8090,94
20250102,145400,59027030,8080,8080,8080,8080,32
20250102,145300,58768470,8080,8080,8080,8080,0
20250102,145200,58768470,8080,8080,8080,8080,60
20250102,145100,58283670,8080,8080,8080,8080,0
20250102,145000,58283670,8080,8080,8080,8080,0
20250102,144900,58283670,8080,8080,8080,8080,0
20250102,144800,58283670,8080,8080,8080,8080,22
20250102,144700,58105910,8070,8070,8070,8070,0
20250102,144600,58105910,8070,8070,8070,8070,0
20250102,144500,58105910,8070,8030,8070,8030,52
20250102,144400,57687510,8070,8070,8070,8070,0
20250102,144300,57687510,8070,8070,8070,8070,0
20250102,144200,57687510,8070,8070,8070,8070,0
20250102,144100,57687510,8070,8080,8080,8060,14
20250102,144000,57574600,8040,8040,8040,8040,0
20250102,143900,57574600,8040,8080,8080,8040,41
20250102,143800,57244920,8040,8040,8040,8040,0
20250102,143700,57244920,8040,8040,8040,8040,0
20250102,143600,57244920,8040,8040,8040,8040,0
20250102,143500,57244920,8040,8040,8040,8040,0
20250102,143400,57244920,8040,8040,8040,8040,0
20250102,143300,57244920,8040,8040,8040,8040,0
20250102,143200,57244920,8040,8040,8040,8040,0
20250102,143100,57244920,8040,8040,8040,8040,0
20250102,143000,57244920,8040,8040,8040,8040,0
20250102,142900,57244920,8040,8050,8050,8040,100
20250102,142800,56440860,8040,8040,8040,8040,0
20250102,142700,56440860,8040,8040,8040,8040,1
20250102,142600,56432820,8090,8090,8090,8090,0
20250102,142500,56432820,8090,8090,8090,8090,189
20250102,142400,54903810,8040,8040,8040,8040,200
20250102,142300,53295810,8040,8040,8040,8040,1
20250102,142200,53287770,8060,8060,8060,8060,0
20250102,142100,53287770,8060,8060,8060,8060,55
20250102,142000,52844470,8100,8100,8100,8100,5
20250102,141900,52803970,8140,8140,8140,8140,0
20250102,141800,52803970,8140,8140,8140,8140,0
20250102,141700,52803970,8140,8140,8140,8140,0
20250102,141600,52803970,8140,8140,8140,8140,0
20250102,141500,52803970,8140,8140,8140,8140,0
20250102,141400,52803970,8140,8140,8140,8140,0
20250102,141300,52803970,8140,8140,8140,8140,0
20250102,141200,52803970,8140,8090,8140,8090,500
20250102,141100,48741500,8040,8040,8040,8040,0
20250102,141000,48741500,8040,8050,8050,8040,37
20250102,140900,48443830,8120,8120,8120,8120,0
20250102,140800,48443830,8120,8120,8120,8120,1
20250102,140700,48435710,8130,8130,8130,8130,0
20250102,140600,48435710,8130,8130,8130,8130,0
20250102,140500,48435710,8130,8130,8130,8130,10
20250102,140400,48354410,8140,8140,8140,8140,0
20250102,140300,48354410,8140,8080,8140,8080,400
20250102,140200,45106390,8080,8080,8080,8080,0
20250102,140100,45106390,8080,8080,8080,8080,0
20250102,140000,45106390,8080,8080,8080,8080,0
20250102,135900,45106390,8080,8040,8080,8040,450
20250102,135800,41481790,8040,8030,8040,8030,35
20250102,135700,41200400,8020,7970,8020,7970,217
20250102,135600,39463240,8000,8000,8000,8000,1
20250102,135500,39455240,7950,7950,7950,7950,0
20250102,135400,39455240,7950,7950,7950,7950,0
20250102,135300,39455240,7950,7950,7950,7950,0
20250102,135200,39455240,7950,7950,7950,7950,0
20250102,135100,39455240,7950,7950,7950,7950,0
20250102,135000,39455240,7950,7950,7950,7950,0
20250102,134900,39455240,7950,7950,7950,7950,0
20250102,134800,39455240,7950,7950,7950,7950,0
20250102,134700,39455240,7950,7980,7990,7950,201
20250102,134600,37849320,7950,7950,7950,7950,0
20250102,134500,37849320,7950,7950,7950,7950,0
20250102,134400,37849320,7950,7950,7950,7950,0
20250102,134300,37849320,7950,7950,7950,7950,14
20250102,134200,37738020,7980,7980,7980,7980,0
20250102,134100,37738020,7980,7980,7980,7980,0
20250102,134000,37738020,7980,7980,7980,7980,0
20250102,133900,37738020,7980,7980,7980,7980,2
20250102,133800,37722060,7940,7940,7940,7940,0
20250102,133700,37722060,7940,7940,7940,7940,0
20250102,133600,37722060,7940,7940,7940,7940,0
20250102,133500,37722060,7940,7940,7940,7940,0
20250102,133400,37722060,7940,7940,7940,7940,0
20250102,133300,37722060,7940,7940,7940,7940,0
20250102,133200,37722060,7940,7940,7940,7940,0
20250102,133100,37722060,7940,7940,7940,7940,0
20250102,133000,37722060,7940,7940,7940,7940,0
20250102,132900,37722060,7940,7940,7940,7940,0
20250102,132800,37722060,7940,7940,7940,7940,0
20250102,132700,37722060,7940,7940,7940,7940,0
20250102,132600,37722060,7940,7940,7940,7940,0
20250102,132500,37722060,7940,7940,7940,7940,0
20250102,132400,37722060,7940,7940,7940,7940,0
20250102,132300,37722060,7940,7940,7940,7940,0
20250102,132200,37722060,7940,7940,7940,7940,0
20250102,132100,37722060,7940,7940,7940,7940,2
20250102,132000,37706180,7940,7940,7940,7940,0
20250102,131900,37706180,7940,7960,7960,7940,6
20250102,131800,37658440,8010,8010,8010,8010,5
20250102,131700,37618390,8010,8010,8010,8010,3
20250102,131600,37594360,7990,8000,8000,7990,181
20250102,131500,36147340,8010,8010,8010,8010,0
20250102,131400,36147340,8010,8010,8010,8010,0
20250102,131300,36147340,8010,8010,8010,8010,0
20250102,131200,36147340,8010,8010,8010,8010,0
20250102,131100,36147340,8010,8010,8010,8010,3
20250102,131000,36123310,7990,7990,7990,7990,0
20250102,130900,36123310,7990,7990,7990,7990,0
20250102,130800,36123310,7990,7990,7990,7990,0
20250102,130700,36123310,7990,7990,7990,7990,0
20250102,130600,36123310,7990,7990,7990,7990,0
20250102,130500,36123310,7990,8010,8010,7990,193
20250102,130400,34578820,8050,8050,8050,8050,0
20250102,130300,34578820,8050,8050,8050,8050,0
20250102,130200,34578820,8050,8050,8050,8050,0
20250102,130100,34578820,8050,8050,8050,8050,0
20250102,130000,34578820,8050,8050,8050,8050,0
20250102,125900,34578820,8050,8050,8050,8050,0
20250102,125800,34578820,8050,8050,8050,8050,0
20250102,125700,34578820,8050,8050,8050,8050,0
20250102,125600,34578820,8050,8050,8050,8050,0
20250102,125500,34578820,8050,8050,8050,8050,0
20250102,125400,34578820,8050,8050,8050,8050,0
20250102,125300,34578820,8050,8050,8050,8050,0
20250102,125200,34578820,8050,8050,8050,8050,0
20250102,125100,34578820,8050,8050,8050,8050,0
20250102,125000,34578820,8050,8050,8050,8050,0
20250102,124900,34578820,8050,8050,8050,8050,0
20250102,124800,34578820,8050,8050,8050,8050,0
20250102,124700,34578820,8050,8050,8050,8050,0
20250102,124600,34578820,8050,8050,8050,8050,0
20250102,124500,34578820,8050,8050,8050,8050,0
20250102,124400,34578820,8050,8040,8050,8040,145
20250102,124300,33411750,8040,8040,8040,8040,0
20250102,124200,33411750,8040,8040,8040,8040,73
20250102,124100,32824830,8040,8040,8040,8040,62
20250102,124000,32326350,8030,8040,8040,8030,55
20250102,123900,31884460,8040,8030,8040,8030,3
20250102,123800,31860360,8010,8010,8010,8010,0
20250102,123700,31860360,8010,8010,8010,8010,0
20250102,123600,31860360,8010,8010,8010,8010,0
20250102,123500,31860360,8010,8010,8010,8010,0
20250102,123400,31860360,8010,8010,8010,8010,0
20250102,123300,31860360,8010,8010,8010,8010,70
20250102,123200,31299660,8050,8050,8050,8050,0
20250102,123100,31299660,8050,8050,8050,8050,0
20250102,123000,31299660,8050,8050,8050,8050,0
20250102,122900,31299660,8050,8050,8050,8050,0
20250102,122800,31299660,8050,8050,8050,8050,0
20250102,122700,31299660,8050,8050,8050,8050,2
20250102,122600,31283560,8010,8010,8010,8010,2
20250102,122500,31267540,8010,8010,8010,8010,0
20250102,122400,31267540,8010,8010,8010,8010,0
20250102,122300,31267540,8010,8010,8010,8010,0
20250102,122200,31267540,8010,8010,8010,8010,0
20250102,122100,31267540,8010,8010,8010,8010,0
20250102,122000,31267540,8010,8010,8010,8010,0
20250102,121900,31267540,8010,8010,8010,8010,9
20250102,121800,31195450,8020,8030,8030,8020,12
20250102,121700,31099100,8050,8050,8050,8050,79
20250102,121600,30463150,8060,8060,8060,8060,0
20250102,121500,30463150,8060,8080,8080,8060,180
20250102,121400,29012290,8100,8100,8100,8100,0
20250102,121300,29012290,8100,8100,8100,8100,0
20250102,121200,29012290,8100,8100,8100,8100,0
20250102,121100,29012290,8100,8100,8100,8100,0
20250102,121000,29012290,8100,8100,8100,8100,0
20250102,120900,29012290,8100,8100,8100,8100,10
20250102,120800,28931290,8100,8100,8100,8100,0
20250102,120700,28931290,8100,8100,8100,8100,0
20250102,120600,28931290,8100,8100,8100,8100,0
20250102,120500,28931290,8100,8100,8100,8100,0
20250102,120400,28931290,8100,8100,8100,8100,0
20250102,120300,28931290,8100,8100,8100,8100,0
20250102,120200,28931290,8100,8100,8100,8100,1
20250102,120100,28923190,8120,8120,8120,8120,0
20250102,120000,28923190,8120,8120,8120,8120,0
20250102,115900,28923190,8120,8120,8120,8120,0
20250102,115800,28923190,8120,8120,8120,8120,0
20250102,115700,28923190,8120,8120,8120,8120,2
20250102,115600,28906950,8080,8080,8080,8080,0
20250102,115500,28906950,8080,8080,8080,8080,0
20250102,115400,28906950,8080,8080,8080,8080,0
20250102,115300,28906950,8080,8080,8080,8080,100
20250102,115200,28098950,8080,8080,8080,8080,0
20250102,115100,28098950,8080,8080,8080,8080,0
20250102,115000,28098950,8080,8090,8090,8080,6
20250102,114900,28050430,8150,8150,8150,8150,0
20250102,114800,28050430,8150,8150,8150,8150,0
20250102,114700,28050430,8150,8150,8150,8150,0
20250102,114600,28050430,8150,8140,8150,8140,107
20250102,114500,27178420,8100,8100,8100,8100,0
20250102,114400,27178420,8100,8100,8100,8100,0
20250102,114300,27178420,8100,8100,8100,8100,0
20250102,114200,27178420,8100,8100,8100,8100,0
20250102,114100,27178420,8100,8100,8100,8100,0
20250102,114000,27178420,8100,8100,8100,8100,0
20250102,113900,27178420,8100,8100,8100,8100,0
20250102,113800,27178420,8100,8100,8100,8100,10
20250102,113700,27097420,8110,8110,8110,8110,0
20250102,113600,27097420,8110,8110,8110,8110,0
20250102,113500,27097420,8110,8110,8110,8110,0
20250102,113400,27097420,8110,8170,8170,8110,16
20250102,113300,26966950,8170,8170,8170,8170,0
20250102,113200,26966950,8170,8170,8170,8170,0
20250102,113100,26966950,8170,8170,8170,8170,1
20250102,113000,26958780,8160,8160,8160,8160,0
20250102,112900,26958780,8160,8160,8160,8160,0
20250102,112800,26958780,8160,8160,8160,8160,0
20250102,112700,26958780,8160,8160,8160,8160,0
20250102,112600,26958780,8160,8160,8160,8160,0
20250102,112500,26958780,8160,8160,8160,8160,0
20250102,112400,26958780,8160,8160,8160,8160,0
20250102,112300,26958780,8160,8160,8160,8160,60
20250102,112200,26469180,8160,8160,8160,8160,0
20250102,112100,26469180,8160,8160,8160,8160,0
20250102,112000,26469180,8160,8160,8160,8160,0
20250102,111900,26469180,8160,8160,8160,8160,0
20250102,111800,26469180,8160,8160,8160,8160,0
20250102,111700,26469180,8160,8160,8160,8160,0
20250102,111600,26469180,8160,8160,8160,8160,0
20250102,111500,26469180,8160,8160,8160,8160,0
20250102,111400,26469180,8160,8160,8160,8160,0
20250102,111300,26469180,8160,8160,8160,8160,0
20250102,111200,26469180,8160,8160,8160,8160,0
20250102,111100,26469180,8160,8160,8160,8160,0
20250102,111000,26469180,8160,8160,8160,8160,0
20250102,110900,26469180,8160,8140,8160,8140,392
20250102,110800,23273520,8120,8120,8120,8120,0
20250102,110700,23273520,8120,8120,8120,8120,0
20250102,110600,23273520,8120,8120,8120,8120,0
20250102,110500,23273520,8120,8120,8120,8120,2
20250102,110400,23257280,8120,8110,8120,8110,223
20250102,110300,21447570,8060,8060,8060,8060,0
20250102,110200,21447570,8060,8060,8060,8060,0
20250102,110100,21447570,8060,8060,8060,8060,0
20250102,110000,21447570,8060,8060,8060,8060,28
20250102,105900,21221890,8130,8130,8130,8130,0
20250102,105800,21221890,8130,8130,8130,8130,6
20250102,105700,21173110,8130,8140,8140,8130,70
20250102,105600,20603710,8130,8130,8130,8130,208
20250102,105500,18912670,8130,8130,8130,8130,0
20250102,105400,18912670,8130,8130,8130,8130,0
20250102,105300,18912670,8130,8130,8130,8130,2
20250102,105200,18896410,8120,8110,8120,8110,153
20250102,105100,17654190,8050,8050,8050,8050,0
20250102,105000,17654190,8050,8050,8050,8050,0
20250102,104900,17654190,8050,8050,8050,8050,0
20250102,104800,17654190,8050,8050,8050,8050,0
20250102,104700,17654190,8050,8050,8050,8050,124
20250102,104600,16655990,8110,8110,8110,8110,0
20250102,104500,16655990,8110,8110,8110,8110,0
20250102,104400,16655990,8110,8110,8110,8110,0
20250102,104300,16655990,8110,8110,8110,8110,0
20250102,104200,16655990,8110,8110,8110,8110,0
20250102,104100,16655990,8110,8110,8110,8110,25
20250102,104000,16453240,8130,8130,8130,8130,0
20250102,103900,16453240,8130,8130,8130,8130,14
20250102,103800,16339420,8050,8050,8050,8050,0
20250102,103700,16339420,8050,8050,8050,8050,0
20250102,103600,16339420,8050,8050,8050,8050,0
20250102,103500,16339420,8050,8050,8050,8050,90
20250102,103400,15614920,8060,8060,8060,8060,0
20250102,103300,15614920,8060,8060,8060,8060,0
20250102,103200,15614920,8060,8060,8060,8060,0
20250102,103100,15614920,8060,8060,8060,8060,17
20250102,103000,15477900,8070,8070,8070,8070,24
20250102,102900,15284220,8150,8170,8180,8150,15
20250102,102800,15161710,8160,8130,8160,8130,37
20250102,102700,14860630,8130,8130,8130,8130,0
20250102,102600,14860630,8130,8130,8130,8130,12
20250102,102500,14763070,8120,8120,8120,8120,0
20250102,102400,14763070,8120,8070,8120,8070,765
20250102,102300,8559740,8050,8050,8060,8050,61
20250102,102200,8068600,8050,8050,8050,8050,0
20250102,102100,8068600,8050,8050,8050,8050,0
20250102,102000,8068600,8050,8050,8050,8050,0
20250102,101900,8068600,8050,8040,8050,8040,18
20250102,101800,7923790,8030,8030,8030,8030,0
20250102,101700,7923790,8030,8030,8030,8030,9
20250102,101600,7851520,8020,8020,8020,8020,65
20250102,101500,7330220,8010,8010,8010,8010,0
20250102,101400,7330220,8010,8010,8010,8010,124
20250102,101300,6336980,8010,8010,8010,8010,0
20250102,101200,6336980,8010,8010,8010,8010,0
20250102,101100,6336980,8010,8010,8010,8010,101
20250102,101000,5527970,8010,8010,8010,8010,1
20250102,100900,5519960,7990,7990,7990,7990,0
20250102,100800,5519960,7990,7990,7990,7990,0
20250102,100700,5519960,7990,7990,7990,7990,0
20250102,100600,5519960,7990,7990,7990,7990,0
20250102,100500,5519960,7990,7990,8010,7990,254
20250102,100400,3490300,7800,7800,7800,7800,126
20250102,100300,2507500,7900,7900,7900,7900,0
20250102,100200,2507500,7900,7900,7900,7900,22
20250102,100100,2333700,7900,7910,7910,7900,266
20250102,100000,229820,8020,7900,8020,7900,29