KissMeData/083550/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195200,91900025,3125,3125,3125,3125,1774
20250102,195100,91900025,3125,3125,3125,3125,0
20250102,195000,91900025,3125,3125,3125,3125,0
20250102,194900,91900025,3125,3125,3125,3125,0
20250102,194800,91900025,3125,3125,3125,3125,0
20250102,194700,91900025,3125,3125,3125,3125,0
20250102,194600,91900025,3125,3125,3125,3125,0
20250102,194500,91900025,3125,3125,3125,3125,0
20250102,194400,91900025,3125,3125,3125,3125,0
20250102,194300,91900025,3125,3125,3125,3125,0
20250102,194200,91900025,3125,3125,3125,3125,0
20250102,194100,91900025,3125,3125,3125,3125,0
20250102,194000,91900025,3125,3125,3125,3125,0
20250102,193900,91900025,3125,3125,3125,3125,0
20250102,193800,91900025,3125,3125,3125,3125,0
20250102,193700,91900025,3125,3125,3125,3125,0
20250102,193600,91900025,3125,3125,3125,3125,0
20250102,193500,91900025,3125,3125,3125,3125,0
20250102,193400,91900025,3125,3125,3125,3125,0
20250102,193300,91900025,3125,3125,3125,3125,0
20250102,193200,91900025,3125,3125,3125,3125,0
20250102,193100,91900025,3125,3125,3125,3125,0
20250102,193000,91900025,3125,3125,3125,3125,0
20250102,192900,91900025,3125,3125,3125,3125,0
20250102,192800,91900025,3125,3125,3125,3125,0
20250102,192700,91900025,3125,3125,3125,3125,0
20250102,192600,91900025,3125,3125,3125,3125,0
20250102,192500,91900025,3125,3125,3125,3125,0
20250102,192400,91900025,3125,3125,3125,3125,0
20250102,192300,91900025,3125,3125,3125,3125,0
20250102,192200,91900025,3125,3125,3125,3125,1774
20250102,192100,91900025,3125,3125,3125,3125,0
20250102,192000,91900025,3125,3125,3125,3125,0
20250102,191900,91900025,3125,3125,3125,3125,0
20250102,191800,91900025,3125,3125,3125,3125,0
20250102,191700,91900025,3125,3125,3125,3125,0
20250102,191600,91900025,3125,3125,3125,3125,0
20250102,191500,91900025,3125,3125,3125,3125,0
20250102,191400,91900025,3125,3125,3125,3125,0
20250102,191300,91900025,3125,3125,3125,3125,0
20250102,191200,91900025,3125,3125,3125,3125,0
20250102,191100,91900025,3125,3125,3125,3125,0
20250102,191000,91900025,3125,3125,3125,3125,0
20250102,190900,91900025,3125,3125,3125,3125,0
20250102,190800,91900025,3125,3125,3125,3125,0
20250102,190700,91900025,3125,3125,3125,3125,0
20250102,190600,91900025,3125,3125,3125,3125,0
20250102,190500,91900025,3125,3125,3125,3125,0
20250102,190400,91900025,3125,3125,3125,3125,0
20250102,190300,91900025,3125,3125,3125,3125,0
20250102,190200,91900025,3125,3125,3125,3125,0
20250102,190100,91900025,3125,3125,3125,3125,0
20250102,190000,91900025,3125,3125,3125,3125,0
20250102,185900,91900025,3125,3125,3125,3125,0
20250102,185800,91900025,3125,3125,3125,3125,0
20250102,185700,91900025,3125,3125,3125,3125,0
20250102,185600,91900025,3125,3125,3125,3125,0
20250102,185500,91900025,3125,3125,3125,3125,0
20250102,185400,91900025,3125,3125,3125,3125,0
20250102,185300,91900025,3125,3125,3125,3125,0
20250102,185200,91900025,3125,3125,3125,3125,1774
20250102,185100,91900025,3125,3125,3125,3125,0
20250102,185000,91900025,3125,3125,3125,3125,0
20250102,184900,91900025,3125,3125,3125,3125,0
20250102,184800,91900025,3125,3125,3125,3125,0
20250102,184700,91900025,3125,3125,3125,3125,0
20250102,184600,91900025,3125,3125,3125,3125,0
20250102,184500,91900025,3125,3125,3125,3125,0
20250102,184400,91900025,3125,3125,3125,3125,0
20250102,184300,91900025,3125,3125,3125,3125,0
20250102,184200,91900025,3125,3125,3125,3125,0
20250102,184100,91900025,3125,3125,3125,3125,0
20250102,184000,91900025,3125,3125,3125,3125,0
20250102,183900,91900025,3125,3125,3125,3125,0
20250102,183800,91900025,3125,3125,3125,3125,0
20250102,183700,91900025,3125,3125,3125,3125,0
20250102,183600,91900025,3125,3125,3125,3125,0
20250102,183500,91900025,3125,3125,3125,3125,0
20250102,183400,91900025,3125,3125,3125,3125,0
20250102,183300,91900025,3125,3125,3125,3125,0
20250102,183200,91900025,3125,3125,3125,3125,0
20250102,183100,91900025,3125,3125,3125,3125,0
20250102,183000,91900025,3125,3125,3125,3125,0
20250102,182900,91900025,3125,3125,3125,3125,0
20250102,182800,91900025,3125,3125,3125,3125,0
20250102,182700,91900025,3125,3125,3125,3125,0
20250102,182600,91900025,3125,3125,3125,3125,0
20250102,182500,91900025,3125,3125,3125,3125,0
20250102,182400,91900025,3125,3125,3125,3125,0
20250102,182300,91900025,3125,3125,3125,3125,0
20250102,182200,91900025,3125,3125,3125,3125,1774
20250102,182100,91900025,3125,3125,3125,3125,0
20250102,182000,91900025,3125,3125,3125,3125,0
20250102,181900,91900025,3125,3125,3125,3125,0
20250102,181800,91900025,3125,3125,3125,3125,0
20250102,181700,91900025,3125,3125,3125,3125,0
20250102,181600,91900025,3125,3125,3125,3125,0
20250102,181500,91900025,3125,3125,3125,3125,0
20250102,181400,91900025,3125,3125,3125,3125,0
20250102,181300,91900025,3125,3125,3125,3125,0
20250102,181200,91900025,3125,3125,3125,3125,0
20250102,181100,91900025,3125,3125,3125,3125,0
20250102,181000,91900025,3125,3125,3125,3125,0
20250102,180900,91900025,3125,3125,3125,3125,0
20250102,180800,91900025,3125,3125,3125,3125,0
20250102,180700,91900025,3125,3125,3125,3125,0
20250102,180600,91900025,3125,3125,3125,3125,0
20250102,180500,91900025,3125,3125,3125,3125,0
20250102,180400,91900025,3125,3125,3125,3125,0
20250102,180300,91900025,3125,3125,3125,3125,0
20250102,180200,91900025,3125,3125,3125,3125,0
20250102,180100,91900025,3125,3125,3125,3125,0
20250102,180000,91900025,3125,3125,3125,3125,0
20250102,175900,91900025,3125,3125,3125,3125,0
20250102,175800,91900025,3125,3125,3125,3125,0
20250102,175700,91900025,3125,3125,3125,3125,0
20250102,175600,91900025,3125,3125,3125,3125,0
20250102,175500,91900025,3125,3125,3125,3125,0
20250102,175400,91900025,3125,3125,3125,3125,0
20250102,175300,91900025,3125,3125,3125,3125,0
20250102,175200,91900025,3125,3125,3125,3125,1774
20250102,175100,91900025,3125,3125,3125,3125,0
20250102,175000,91900025,3125,3125,3125,3125,0
20250102,174900,91900025,3125,3125,3125,3125,0
20250102,174800,91900025,3125,3125,3125,3125,0
20250102,174700,91900025,3125,3125,3125,3125,0
20250102,174600,91900025,3125,3125,3125,3125,0
20250102,174500,91900025,3125,3125,3125,3125,0
20250102,174400,91900025,3125,3125,3125,3125,0
20250102,174300,91900025,3125,3125,3125,3125,0
20250102,174200,91900025,3125,3125,3125,3125,0
20250102,174100,91900025,3125,3125,3125,3125,0
20250102,174000,91900025,3125,3125,3125,3125,0
20250102,173900,91900025,3125,3125,3125,3125,0
20250102,173800,91900025,3125,3125,3125,3125,0
20250102,173700,91900025,3125,3125,3125,3125,0
20250102,173600,91900025,3125,3125,3125,3125,0
20250102,173500,91900025,3125,3125,3125,3125,0
20250102,173400,91900025,3125,3125,3125,3125,0
20250102,173300,91900025,3125,3125,3125,3125,0
20250102,173200,91900025,3125,3125,3125,3125,0
20250102,173100,91900025,3125,3125,3125,3125,0
20250102,173000,91900025,3125,3125,3125,3125,0
20250102,172900,91900025,3125,3125,3125,3125,0
20250102,172800,91900025,3125,3125,3125,3125,0
20250102,172700,91900025,3125,3125,3125,3125,0
20250102,172600,91900025,3125,3125,3125,3125,0
20250102,172500,91900025,3125,3125,3125,3125,0
20250102,172400,91900025,3125,3125,3125,3125,0
20250102,172300,91900025,3125,3125,3125,3125,0
20250102,172200,91900025,3125,3125,3125,3125,1774
20250102,172100,91900025,3125,3125,3125,3125,0
20250102,172000,91900025,3125,3125,3125,3125,0
20250102,171900,91900025,3125,3125,3125,3125,0
20250102,171800,91900025,3125,3125,3125,3125,0
20250102,171700,91900025,3125,3125,3125,3125,0
20250102,171600,91900025,3125,3125,3125,3125,0
20250102,171500,91900025,3125,3125,3125,3125,0
20250102,171400,91900025,3125,3125,3125,3125,0
20250102,171300,91900025,3125,3125,3125,3125,0
20250102,171200,91900025,3125,3125,3125,3125,0
20250102,171100,91900025,3125,3125,3125,3125,0
20250102,171000,91900025,3125,3125,3125,3125,0
20250102,170900,91900025,3125,3125,3125,3125,0
20250102,170800,91900025,3125,3125,3125,3125,0
20250102,170700,91900025,3125,3125,3125,3125,0
20250102,170600,91900025,3125,3125,3125,3125,0
20250102,170500,91900025,3125,3125,3125,3125,0
20250102,170400,91900025,3125,3125,3125,3125,0
20250102,170300,91900025,3125,3125,3125,3125,0
20250102,170200,91900025,3125,3125,3125,3125,0
20250102,170100,91900025,3125,3125,3125,3125,0
20250102,170000,91900025,3125,3125,3125,3125,0
20250102,165900,91900025,3125,3125,3125,3125,0
20250102,165800,91900025,3125,3125,3125,3125,0
20250102,165700,91900025,3125,3125,3125,3125,0
20250102,165600,91900025,3125,3125,3125,3125,0
20250102,165500,91900025,3125,3125,3125,3125,0
20250102,165400,91900025,3125,3125,3125,3125,0
20250102,165300,91900025,3125,3125,3125,3125,0
20250102,165200,91900025,3125,3125,3125,3125,1774
20250102,165100,91900025,3125,3125,3125,3125,0
20250102,165000,91900025,3125,3125,3125,3125,0
20250102,164900,91900025,3125,3125,3125,3125,0
20250102,164800,91900025,3125,3125,3125,3125,0
20250102,164700,91900025,3125,3125,3125,3125,0
20250102,164600,91900025,3125,3125,3125,3125,0
20250102,164500,91900025,3125,3125,3125,3125,0
20250102,164400,91900025,3125,3125,3125,3125,0
20250102,164300,91900025,3125,3125,3125,3125,0
20250102,164200,91900025,3125,3125,3125,3125,0
20250102,164100,91900025,3125,3125,3125,3125,0
20250102,164000,91900025,3125,3125,3125,3125,0
20250102,163900,91900025,3125,3125,3125,3125,0
20250102,163800,91900025,3125,3125,3125,3125,0
20250102,163700,91900025,3125,3125,3125,3125,0
20250102,163600,91900025,3125,3125,3125,3125,0
20250102,163500,91900025,3125,3125,3125,3125,0
20250102,163400,91900025,3125,3125,3125,3125,0
20250102,163300,91900025,3125,3125,3125,3125,0
20250102,163200,91900025,3125,3125,3125,3125,0
20250102,163100,91900025,3125,3125,3125,3125,0
20250102,163000,91900025,3125,3125,3125,3125,0
20250102,162900,91900025,3125,3125,3125,3125,0
20250102,162800,91900025,3125,3125,3125,3125,0
20250102,162700,91900025,3125,3125,3125,3125,0
20250102,162600,91900025,3125,3125,3125,3125,0
20250102,162500,91900025,3125,3125,3125,3125,0
20250102,162400,91900025,3125,3125,3125,3125,0
20250102,162300,91900025,3125,3125,3125,3125,0
20250102,162200,91900025,3125,3125,3125,3125,1774
20250102,162100,91900025,3125,3125,3125,3125,0
20250102,162000,91900025,3125,3125,3125,3125,0
20250102,161900,91900025,3125,3125,3125,3125,0
20250102,161800,91900025,3125,3125,3125,3125,0
20250102,161700,91900025,3125,3125,3125,3125,0
20250102,161600,91900025,3125,3125,3125,3125,0
20250102,161500,91900025,3125,3125,3125,3125,0
20250102,161400,91900025,3125,3125,3125,3125,0
20250102,161300,91900025,3125,3125,3125,3125,0
20250102,161200,91900025,3125,3125,3125,3125,0
20250102,161100,91900025,3125,3125,3125,3125,0
20250102,161000,91900025,3125,3125,3125,3125,0
20250102,160900,91900025,3125,3125,3125,3125,0
20250102,160800,91900025,3125,3125,3125,3125,0
20250102,160700,91900025,3125,3125,3125,3125,0
20250102,160600,91900025,3125,3125,3125,3125,0
20250102,160500,91900025,3125,3125,3125,3125,0
20250102,160400,91900025,3125,3125,3125,3125,0
20250102,160300,91900025,3125,3125,3125,3125,0
20250102,160200,91900025,3125,3125,3125,3125,0
20250102,160100,91900025,3125,3125,3125,3125,0
20250102,160000,91900025,3125,3125,3125,3125,0
20250102,155900,91900025,3125,3125,3125,3125,0
20250102,155800,91900025,3125,3125,3125,3125,0
20250102,155700,91900025,3125,3125,3125,3125,0
20250102,155600,91900025,3125,3125,3125,3125,0
20250102,155500,91900025,3125,3125,3125,3125,0
20250102,155400,91900025,3125,3125,3125,3125,0
20250102,155300,91900025,3125,3125,3125,3125,0
20250102,155200,91900025,3125,3125,3125,3125,1774
20250102,155100,91900025,3125,3125,3125,3125,0
20250102,155000,91900025,3125,3125,3125,3125,0
20250102,154900,91900025,3125,3125,3125,3125,0
20250102,154800,91900025,3125,3125,3125,3125,0
20250102,154700,91900025,3125,3125,3125,3125,0
20250102,154600,91900025,3125,3125,3125,3125,0
20250102,154500,91900025,3125,3125,3125,3125,0
20250102,154400,91900025,3125,3125,3125,3125,0
20250102,154300,91900025,3125,3125,3125,3125,0
20250102,154200,91900025,3125,3125,3125,3125,0
20250102,154100,91900025,3125,3125,3125,3125,0
20250102,154000,91900025,3125,3125,3125,3125,0
20250102,153900,91900025,3125,3125,3125,3125,0
20250102,153800,91900025,3125,3125,3125,3125,0
20250102,153700,91900025,3125,3125,3125,3125,0
20250102,153600,91900025,3125,3125,3125,3125,0
20250102,153500,91900025,3125,3125,3125,3125,0
20250102,153400,91900025,3125,3125,3125,3125,0
20250102,153300,91900025,3125,3125,3125,3125,0
20250102,153200,91900025,3125,3125,3125,3125,0
20250102,153100,91900025,3125,3125,3125,3125,0
20250102,153000,91900025,3125,3125,3125,3125,1774
20250102,152900,86356275,3125,3125,3125,3125,0
20250102,152800,86356275,3125,3125,3125,3125,0
20250102,152700,86356275,3125,3125,3125,3125,0
20250102,152600,86356275,3125,3125,3125,3125,0
20250102,152500,86356275,3125,3125,3125,3125,0
20250102,152400,86356275,3125,3125,3125,3125,0
20250102,152300,86356275,3125,3125,3125,3125,0
20250102,152200,86356275,3125,3125,3125,3125,0
20250102,152100,86356275,3125,3125,3125,3125,0
20250102,152000,86356275,3125,3125,3125,3125,0
20250102,151900,86356275,3125,3130,3130,3125,23
20250102,151800,86284370,3155,3150,3155,3150,235
20250102,151700,85543530,3155,3145,3155,3145,227
20250102,151600,84828745,3140,3125,3140,3125,55
20250102,151500,84656285,3125,3140,3140,3100,817
20250102,151400,82108765,3165,3155,3165,3155,53
20250102,151300,81941275,3150,3140,3150,3125,548
20250102,151200,80221740,3135,3170,3170,3135,1537
20250102,151100,75379050,3170,3170,3200,3170,4098
20250102,151000,62343380,3170,3105,3170,3105,5544
20250102,150900,44907110,3105,3105,3105,3100,484
20250102,150800,43405290,3100,3100,3105,3075,1228
20250102,150700,39598910,3100,3095,3100,3095,200
20250102,150600,38979815,3100,3100,3100,3100,0
20250102,150500,38979815,3100,3080,3100,3070,722
20250102,150400,36747880,3075,3070,3075,3070,79
20250102,150300,36505300,3070,3065,3070,3065,4
20250102,150200,36493025,3070,3050,3070,3050,135
20250102,150100,36078805,3070,3060,3070,3060,1001
20250102,150000,33012115,3060,3060,3060,3060,33
20250102,145900,32911135,3055,3055,3055,3055,11
20250102,145800,32877530,3060,3060,3060,3060,34
20250102,145700,32773490,3065,3065,3065,3065,0
20250102,145600,32773490,3065,3065,3065,3065,34
20250102,145500,32669280,3065,3065,3065,3065,8
20250102,145400,32644760,3055,3055,3055,3055,149
20250102,145300,32189565,3055,3055,3055,3055,0
20250102,145200,32189565,3055,3055,3055,3050,36
20250102,145100,32079595,3055,3050,3055,3050,127
20250102,145000,31691675,3035,3035,3035,3035,191
20250102,144900,31111990,3050,3050,3050,3050,33
20250102,144800,31011340,3055,3055,3055,3055,0
20250102,144700,31011340,3055,3055,3055,3055,34
20250102,144600,30907470,3055,3055,3055,3055,175
20250102,144500,30372845,3055,3055,3060,3055,34
20250102,144400,30268880,3055,3055,3055,3055,150
20250102,144300,29810630,3055,3055,3055,3055,34
20250102,144200,29706760,3055,3055,3055,3055,0
20250102,144100,29706760,3055,3055,3055,3055,34
20250102,144000,29602890,3055,3055,3055,3055,33
20250102,143900,29502075,3055,3055,3055,3055,0
20250102,143800,29502075,3055,3055,3055,3055,34
20250102,143700,29398205,3055,3055,3055,3055,0
20250102,143600,29398205,3055,3055,3055,3055,34
20250102,143500,29294335,3055,3055,3055,3055,0
20250102,143400,29294335,3055,3055,3055,3055,33
20250102,143300,29193520,3055,3055,3055,3055,0
20250102,143200,29193520,3055,3055,3055,3055,34
20250102,143100,29089650,3055,3055,3055,3055,0
20250102,143000,29089650,3055,3055,3055,3055,34
20250102,142900,28985780,3055,3055,3055,3055,33
20250102,142800,28884965,3055,3055,3055,3055,0
20250102,142700,28884965,3055,3055,3055,3055,34
20250102,142600,28781095,3055,3055,3055,3055,0
20250102,142500,28781095,3055,3055,3055,3055,33
20250102,142400,28680280,3055,3055,3055,3055,0
20250102,142300,28680280,3055,3055,3055,3055,34
20250102,142200,28576410,3055,3055,3055,3055,0
20250102,142100,28576410,3055,3055,3055,3055,34
20250102,142000,28472540,3055,3055,3055,3055,0
20250102,141900,28472540,3055,3055,3055,3055,33
20250102,141800,28371725,3055,3055,3055,3055,35
20250102,141700,28264800,3050,3050,3050,3050,0
20250102,141600,28264800,3050,3050,3050,3050,34
20250102,141500,28161100,3050,3050,3050,3050,0
20250102,141400,28161100,3050,3050,3050,3050,33
20250102,141300,28060450,3050,3050,3050,3050,0
20250102,141200,28060450,3050,3050,3050,3050,44
20250102,141100,27926250,3050,3050,3050,3050,0
20250102,141000,27926250,3050,3050,3050,3050,33
20250102,140900,27825600,3050,3050,3050,3050,0
20250102,140800,27825600,3050,3050,3050,3050,35
20250102,140700,27718850,3045,3045,3050,3045,34
20250102,140600,27615225,3045,3045,3045,3045,0
20250102,140500,27615225,3045,3045,3045,3045,33
20250102,140400,27514740,3045,3045,3045,3045,0
20250102,140300,27514740,3045,3045,3045,3045,34
20250102,140200,27411210,3045,3045,3045,3045,0
20250102,140100,27411210,3045,3045,3045,3045,34
20250102,140000,27307680,3045,3045,3045,3045,0
20250102,135900,27307680,3045,3045,3045,3045,33
20250102,135800,27207195,3045,3045,3045,3045,0
20250102,135700,27207195,3045,3045,3045,3045,34
20250102,135600,27103665,3045,3045,3045,3045,33
20250102,135500,27003180,3045,3045,3045,3045,0
20250102,135400,27003180,3045,3045,3045,3045,34
20250102,135300,26899650,3045,3045,3045,3045,0
20250102,135200,26899650,3045,3045,3045,3045,34
20250102,135100,26796120,3045,3045,3045,3045,3
20250102,135000,26786985,3045,3045,3045,3045,33
20250102,134900,26686500,3045,3045,3045,3045,0
20250102,134800,26686500,3045,3045,3045,3045,34
20250102,134700,26582970,3045,3045,3045,3045,0
20250102,134600,26582970,3045,3045,3045,3045,34
20250102,134500,26479440,3040,3040,3045,3040,33
20250102,134400,26379075,3025,3025,3025,3025,100
20250102,134300,26076575,3045,3045,3045,3045,34
20250102,134200,25973045,3045,3045,3045,3045,0
20250102,134100,25973045,3045,3045,3045,3045,34
20250102,134000,25869515,3045,3045,3045,3045,0
20250102,133900,25869515,3045,3045,3045,3045,33
20250102,133800,25769030,3045,3045,3045,3045,0
20250102,133700,25769030,3045,3045,3045,3045,34
20250102,133600,25665500,3045,3045,3045,3045,0
20250102,133500,25665500,3045,3045,3045,3045,33
20250102,133400,25565015,3045,3045,3045,3045,34
20250102,133300,25461485,3045,3045,3045,3045,0
20250102,133200,25461485,3045,3040,3045,3040,34
20250102,133100,25358030,3045,3020,3045,3020,230
20250102,133000,24658470,3045,3045,3045,3045,33
20250102,132900,24557985,3045,3045,3045,3045,0
20250102,132800,24557985,3045,3045,3045,3045,34
20250102,132700,24454455,3045,3045,3045,3045,0
20250102,132600,24454455,3045,3045,3045,3045,34
20250102,132500,24350925,3045,3045,3045,3045,0
20250102,132400,24350925,3045,3020,3045,3020,46
20250102,132300,24211180,3040,3040,3040,3040,34
20250102,132200,24107820,3040,3040,3040,3040,0
20250102,132100,24107820,3040,3040,3040,3040,36
20250102,132000,23998380,3040,3040,3040,3040,0
20250102,131900,23998380,3040,3040,3040,3040,34
20250102,131800,23895020,3040,3040,3040,3040,0
20250102,131700,23895020,3040,3040,3040,3040,35
20250102,131600,23788620,3040,3040,3040,3040,0
20250102,131500,23788620,3040,3040,3045,3040,33
20250102,131400,23688245,3045,3045,3045,3045,0
20250102,131300,23688245,3045,3045,3045,3045,34
20250102,131200,23584715,3025,3050,3050,3025,55
20250102,131100,23417490,3050,3050,3050,3050,0
20250102,131000,23417490,3050,3050,3050,3050,33
20250102,130900,23316840,3050,3050,3050,3050,0
20250102,130800,23316840,3050,3050,3050,3050,34
20250102,130700,23213140,3045,3045,3045,3045,0
20250102,130600,23213140,3045,3020,3050,3020,39
20250102,130500,23094490,3045,3045,3045,3045,0
20250102,130400,23094490,3045,3045,3045,3045,34
20250102,130300,22990960,3020,3020,3020,3020,0
20250102,130200,22990960,3020,3045,3045,3020,36
20250102,130100,22881365,3025,3040,3040,3025,336
20250102,130000,21864470,3040,3040,3040,3040,0
20250102,125900,21864470,3040,3040,3040,3040,34
20250102,125800,21761110,3040,3040,3040,3040,0
20250102,125700,21761110,3040,3040,3040,3040,34
20250102,125600,21657750,3035,3035,3035,3035,0
20250102,125500,21657750,3035,3010,3040,3010,45
20250102,125400,21521455,3040,3030,3040,3030,102
20250102,125300,21212275,3025,3025,3025,3025,34
20250102,125200,21109425,3025,3025,3025,3025,0
20250102,125100,21109425,3025,3025,3025,3025,34
20250102,125000,21006575,3025,3025,3025,3025,33
20250102,124900,20906750,3025,3025,3025,3025,0
20250102,124800,20906750,3025,3025,3025,3025,34
20250102,124700,20803900,3025,3025,3025,3025,0
20250102,124600,20803900,3025,3025,3025,3025,33
20250102,124500,20704075,3025,3025,3025,3025,0
20250102,124400,20704075,3025,3020,3025,3020,34
20250102,124300,20601300,3020,3020,3020,3020,0
20250102,124200,20601300,3020,3020,3020,3020,34
20250102,124100,20498620,3015,3015,3015,3015,0
20250102,124000,20498620,3015,3015,3015,3015,33
20250102,123900,20399125,3015,3015,3015,3015,34
20250102,123800,20296615,3015,3015,3015,3015,0
20250102,123700,20296615,3015,3015,3015,3015,34
20250102,123600,20194105,3010,3010,3010,3010,0
20250102,123500,20194105,3010,3010,3010,3010,33
20250102,123400,20094775,3005,3005,3005,3005,20
20250102,123300,20034675,3000,3000,3000,3000,8
20250102,123200,20010675,3000,3000,3000,3000,100
20250102,123100,19710675,2995,2995,2995,2995,0
20250102,123000,19710675,2995,2995,2995,2995,62
20250102,122900,19524985,2995,2995,2995,2995,34
20250102,122800,19423155,2995,2995,2995,2995,34
20250102,122700,19321325,2995,2995,2995,2995,0
20250102,122600,19321325,2995,2995,2995,2995,33
20250102,122500,19222490,2995,2995,2995,2995,0
20250102,122400,19222490,2995,2995,2995,2995,34
20250102,122300,19120660,2995,2995,2995,2995,0
20250102,122200,19120660,2995,2995,2995,2995,41
20250102,122100,18997865,2995,2995,2995,2995,0
20250102,122000,18997865,2995,2995,2995,2995,33
20250102,121900,18899030,2995,2995,2995,2995,10
20250102,121800,18869080,2995,2995,2995,2995,34
20250102,121700,18767250,2995,2995,2995,2995,33
20250102,121600,18668415,2995,2995,2995,2995,0
20250102,121500,18668415,2995,2995,2995,2995,0
20250102,121400,18668415,2995,2995,2995,2995,0
20250102,121300,18668415,2995,2995,2995,2995,0
20250102,121200,18668415,2995,2995,2995,2995,0
20250102,121100,18668415,2995,2995,2995,2995,0
20250102,121000,18668415,2995,2995,2995,2995,0
20250102,120900,18668415,2995,2995,2995,2995,0
20250102,120800,18668415,2995,2995,2995,2995,0
20250102,120700,18668415,2995,2995,2995,2995,0
20250102,120600,18668415,2995,2995,2995,2995,0
20250102,120500,18668415,2995,2995,2995,2995,0
20250102,120400,18668415,2995,2995,2995,2995,0
20250102,120300,18668415,2995,2995,2995,2995,0
20250102,120200,18668415,2995,2995,2995,2995,0
20250102,120100,18668415,2995,2995,2995,2995,0
20250102,120000,18668415,2995,2995,2995,2995,0
20250102,115900,18668415,2995,2995,2995,2995,0
20250102,115800,18668415,2995,2995,2995,2995,0
20250102,115700,18668415,2995,2995,2995,2995,0
20250102,115600,18668415,2995,2995,2995,2995,0
20250102,115500,18668415,2995,2995,2995,2995,0
20250102,115400,18668415,2995,2995,2995,2995,0
20250102,115300,18668415,2995,2995,2995,2995,0
20250102,115200,18668415,2995,2990,2995,2990,40
20250102,115100,18548660,2990,2990,2990,2990,0
20250102,115000,18548660,2990,2990,2990,2990,0
20250102,114900,18548660,2990,2990,2990,2990,0
20250102,114800,18548660,2990,2990,2990,2990,0
20250102,114700,18548660,2990,2990,2990,2990,0
20250102,114600,18548660,2990,2990,2990,2990,0
20250102,114500,18548660,2990,2990,2990,2990,0
20250102,114400,18548660,2990,2990,2990,2990,1
20250102,114300,18545670,2965,2985,2990,2965,56
20250102,114200,18378750,2980,2980,2980,2980,0
20250102,114100,18378750,2980,2980,2980,2980,0
20250102,114000,18378750,2980,2980,2980,2980,0
20250102,113900,18378750,2980,2980,2980,2980,223
20250102,113800,17714210,2960,2960,2960,2960,0
20250102,113700,17714210,2960,2960,2960,2960,0
20250102,113600,17714210,2960,2960,2960,2960,0
20250102,113500,17714210,2960,2960,2960,2960,0
20250102,113400,17714210,2960,2960,2960,2960,0
20250102,113300,17714210,2960,2960,2960,2960,0
20250102,113200,17714210,2960,2960,2960,2960,0
20250102,113100,17714210,2960,2960,2960,2960,0
20250102,113000,17714210,2960,2960,2960,2960,0
20250102,112900,17714210,2960,2960,2960,2960,0
20250102,112800,17714210,2960,2960,2960,2960,0
20250102,112700,17714210,2960,2970,2970,2960,409
20250102,112600,16501440,2970,2970,2970,2970,0
20250102,112500,16501440,2970,2970,2970,2970,0
20250102,112400,16501440,2970,2970,2970,2970,10
20250102,112300,16471740,2980,2980,2980,2980,12
20250102,112200,16435980,2980,2980,2980,2980,14
20250102,112100,16394260,2980,2980,2980,2980,0
20250102,112000,16394260,2980,2980,2980,2980,0
20250102,111900,16394260,2980,2980,2980,2980,40
20250102,111800,16275060,2965,2965,2965,2965,0
20250102,111700,16275060,2965,2965,2965,2965,0
20250102,111600,16275060,2965,2965,2965,2965,0
20250102,111500,16275060,2965,2965,2965,2965,31
20250102,111400,16183145,2960,2960,2960,2960,10
20250102,111300,16153545,2960,2960,2960,2960,0
20250102,111200,16153545,2960,2960,2960,2960,4
20250102,111100,16141705,2960,2960,2960,2960,0
20250102,111000,16141705,2960,2960,2960,2960,0
20250102,110900,16141705,2960,2960,2960,2960,218
20250102,110800,15496425,2960,2960,2960,2960,0
20250102,110700,15496425,2960,2960,2960,2960,0
20250102,110600,15496425,2960,2960,2960,2960,0
20250102,110500,15496425,2960,2960,2960,2960,0
20250102,110400,15496425,2960,2960,2960,2960,28
20250102,110300,15413545,2960,2960,2960,2960,0
20250102,110200,15413545,2960,2960,2960,2960,4
20250102,110100,15401705,2965,2965,2965,2965,0
20250102,110000,15401705,2965,2950,2970,2950,95
20250102,105900,15121210,2980,2980,2980,2980,0
20250102,105800,15121210,2980,2980,2980,2980,0
20250102,105700,15121210,2980,2980,2980,2980,2
20250102,105600,15115250,2980,2980,2980,2980,0
20250102,105500,15115250,2980,2980,2980,2980,0
20250102,105400,15115250,2980,2980,2980,2980,1
20250102,105300,15112270,2955,2955,2955,2955,0
20250102,105200,15112270,2955,2955,2955,2955,75
20250102,105100,14890645,2990,2990,2990,2990,0
20250102,105000,14890645,2990,2990,2990,2990,0
20250102,104900,14890645,2990,2990,2990,2990,0
20250102,104800,14890645,2990,2990,2990,2990,1
20250102,104700,14887655,2960,2960,2960,2960,155
20250102,104600,14428855,2960,2960,2960,2960,28
20250102,104500,14345975,2960,2960,2960,2960,0
20250102,104400,14345975,2960,2960,2960,2960,0
20250102,104300,14345975,2960,2960,2960,2960,0
20250102,104200,14345975,2960,2960,2960,2960,0
20250102,104100,14345975,2960,2965,2965,2960,102
20250102,104000,14044050,2960,2960,2960,2960,0
20250102,103900,14044050,2960,2965,2965,2960,68
20250102,103800,13842565,2990,2990,2990,2990,0
20250102,103700,13842565,2990,2990,2990,2990,0
20250102,103600,13842565,2990,2990,2990,2990,1
20250102,103500,13839575,2970,2975,2975,2970,50
20250102,103400,13691060,2975,2975,2975,2975,9
20250102,103300,13664285,2995,2995,2995,2995,0
20250102,103200,13664285,2995,2995,2995,2995,0
20250102,103100,13664285,2995,2995,2995,2995,0
20250102,103000,13664285,2995,2995,2995,2995,0
20250102,102900,13664285,2995,2980,2995,2980,86
20250102,102800,13407990,2980,2980,2980,2980,0
20250102,102700,13407990,2980,2980,2980,2980,0
20250102,102600,13407990,2980,2980,2980,2980,0
20250102,102500,13407990,2980,2980,2980,2980,0
20250102,102400,13407990,2980,2980,2980,2980,11
20250102,102300,13375210,2980,2985,2985,2980,128
20250102,102200,12993630,2985,2980,2985,2980,118
20250102,102100,12641430,2985,2985,2985,2985,1980
20250102,102000,6731130,2975,2990,2990,2975,120
20250102,101900,6373830,2975,2975,2975,2975,0
20250102,101800,6373830,2975,2975,2975,2975,0
20250102,101700,6373830,2975,2975,2975,2975,166
20250102,101600,5879980,2980,2980,2980,2980,56
20250102,101500,5713100,2980,2980,2980,2980,0
20250102,101400,5713100,2980,2980,2980,2980,0
20250102,101300,5713100,2980,2980,2980,2980,7
20250102,101200,5692240,2985,2990,2990,2985,765
20250102,101100,3408710,2985,2985,2985,2985,0
20250102,101000,3408710,2985,2985,2985,2985,0
20250102,100900,3408710,2985,2985,2985,2985,100
20250102,100800,3110210,3005,3005,3005,3005,1
20250102,100700,3107205,2985,2985,2985,2985,0
20250102,100600,3107205,2985,2985,2985,2985,0
20250102,100500,3107205,2985,3000,3000,2985,823
20250102,100400,642800,3005,3005,3005,3005,0
20250102,100300,642800,3005,3005,3005,3005,0
20250102,100200,642800,3005,3005,3005,3005,0
20250102,100100,642800,3005,3005,3005,3005,100
20250102,100000,342300,3005,2995,3005,2995,114