KissMeData/032190/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,191400,936268190,10000,10000,10000,10000,991
20250113,191300,936268190,10000,10000,10000,10000,0
20250113,191200,936268190,10000,10000,10000,10000,0
20250113,191100,936268190,10000,10000,10000,10000,0
20250113,191000,936268190,10000,10000,10000,10000,0
20250113,190900,936268190,10000,10000,10000,10000,0
20250113,190800,936268190,10000,10000,10000,10000,0
20250113,190700,936268190,10000,10000,10000,10000,0
20250113,190600,936268190,10000,10000,10000,10000,0
20250113,190500,936268190,10000,10000,10000,10000,0
20250113,190400,936268190,10000,10000,10000,10000,0
20250113,190300,936268190,10000,10000,10000,10000,0
20250113,190200,936268190,10000,10000,10000,10000,0
20250113,190100,936268190,10000,10000,10000,10000,0
20250113,190000,936268190,10000,10000,10000,10000,0
20250113,185900,936268190,10000,10000,10000,10000,0
20250113,185800,936268190,10000,10000,10000,10000,0
20250113,185700,936268190,10000,10000,10000,10000,0
20250113,185600,936268190,10000,10000,10000,10000,0
20250113,185500,936268190,10000,10000,10000,10000,0
20250113,185400,936268190,10000,10000,10000,10000,0
20250113,185300,936268190,10000,10000,10000,10000,0
20250113,185200,936268190,10000,10000,10000,10000,0
20250113,185100,936268190,10000,10000,10000,10000,0
20250113,185000,936268190,10000,10000,10000,10000,0
20250113,184900,936268190,10000,10000,10000,10000,0
20250113,184800,936268190,10000,10000,10000,10000,0
20250113,184700,936268190,10000,10000,10000,10000,0
20250113,184600,936268190,10000,10000,10000,10000,0
20250113,184500,936268190,10000,10000,10000,10000,0
20250113,184400,936268190,10000,10000,10000,10000,991
20250113,184300,936268190,10000,10000,10000,10000,0
20250113,184200,936268190,10000,10000,10000,10000,0
20250113,184100,936268190,10000,10000,10000,10000,0
20250113,184000,936268190,10000,10000,10000,10000,0
20250113,183900,936268190,10000,10000,10000,10000,0
20250113,183800,936268190,10000,10000,10000,10000,0
20250113,183700,936268190,10000,10000,10000,10000,0
20250113,183600,936268190,10000,10000,10000,10000,0
20250113,183500,936268190,10000,10000,10000,10000,0
20250113,183400,936268190,10000,10000,10000,10000,0
20250113,183300,936268190,10000,10000,10000,10000,0
20250113,183200,936268190,10000,10000,10000,10000,0
20250113,183100,936268190,10000,10000,10000,10000,0
20250113,183000,936268190,10000,10000,10000,10000,0
20250113,182900,936268190,10000,10000,10000,10000,0
20250113,182800,936268190,10000,10000,10000,10000,0
20250113,182700,936268190,10000,10000,10000,10000,0
20250113,182600,936268190,10000,10000,10000,10000,0
20250113,182500,936268190,10000,10000,10000,10000,0
20250113,182400,936268190,10000,10000,10000,10000,0
20250113,182300,936268190,10000,10000,10000,10000,0
20250113,182200,936268190,10000,10000,10000,10000,0
20250113,182100,936268190,10000,10000,10000,10000,0
20250113,182000,936268190,10000,10000,10000,10000,0
20250113,181900,936268190,10000,10000,10000,10000,0
20250113,181800,936268190,10000,10000,10000,10000,0
20250113,181700,936268190,10000,10000,10000,10000,0
20250113,181600,936268190,10000,10000,10000,10000,0
20250113,181500,936268190,10000,10000,10000,10000,0
20250113,181400,936268190,10000,10000,10000,10000,991
20250113,181300,936268190,10000,10000,10000,10000,0
20250113,181200,936268190,10000,10000,10000,10000,0
20250113,181100,936268190,10000,10000,10000,10000,0
20250113,181000,936268190,10000,10000,10000,10000,0
20250113,180900,936268190,10000,10000,10000,10000,0
20250113,180800,936268190,10000,10000,10000,10000,0
20250113,180700,936268190,10000,10000,10000,10000,0
20250113,180600,936268190,10000,10000,10000,10000,0
20250113,180500,936268190,10000,10000,10000,10000,0
20250113,180400,936268190,10000,10000,10000,10000,0
20250113,180300,936268190,10000,10000,10000,10000,0
20250113,180200,936268190,10000,10000,10000,10000,0
20250113,180100,936268190,10000,10000,10000,10000,0
20250113,180000,936268190,10000,10000,10000,10000,0
20250113,175900,936268190,10000,10000,10000,10000,0
20250113,175800,936268190,10000,10000,10000,10000,0
20250113,175700,936268190,10000,10000,10000,10000,0
20250113,175600,936268190,10000,10000,10000,10000,0
20250113,175500,936268190,10000,10000,10000,10000,0
20250113,175400,936268190,10000,10000,10000,10000,0
20250113,175300,936268190,10000,10000,10000,10000,0
20250113,175200,936268190,10000,10000,10000,10000,0
20250113,175100,936268190,10000,10000,10000,10000,0
20250113,175000,936268190,10000,10000,10000,10000,0
20250113,174900,936268190,10000,10000,10000,10000,0
20250113,174800,936268190,10000,10000,10000,10000,0
20250113,174700,936268190,10000,10000,10000,10000,0
20250113,174600,936268190,10000,10000,10000,10000,0
20250113,174500,936268190,10000,10000,10000,10000,0
20250113,174400,936268190,10000,10000,10000,10000,991
20250113,174300,936268190,10000,10000,10000,10000,0
20250113,174200,936268190,10000,10000,10000,10000,0
20250113,174100,936268190,10000,10000,10000,10000,0
20250113,174000,936268190,10000,10000,10000,10000,0
20250113,173900,936268190,10000,10000,10000,10000,0
20250113,173800,936268190,10000,10000,10000,10000,0
20250113,173700,936268190,10000,10000,10000,10000,0
20250113,173600,936268190,10000,10000,10000,10000,0
20250113,173500,936268190,10000,10000,10000,10000,0
20250113,173400,936268190,10000,10000,10000,10000,0
20250113,173300,936268190,10000,10000,10000,10000,0
20250113,173200,936268190,10000,10000,10000,10000,0
20250113,173100,936268190,10000,10000,10000,10000,0
20250113,173000,936268190,10000,10000,10000,10000,0
20250113,172900,936268190,10000,10000,10000,10000,0
20250113,172800,936268190,10000,10000,10000,10000,0
20250113,172700,936268190,10000,10000,10000,10000,0
20250113,172600,936268190,10000,10000,10000,10000,0
20250113,172500,936268190,10000,10000,10000,10000,0
20250113,172400,936268190,10000,10000,10000,10000,0
20250113,172300,936268190,10000,10000,10000,10000,0
20250113,172200,936268190,10000,10000,10000,10000,0
20250113,172100,936268190,10000,10000,10000,10000,0
20250113,172000,936268190,10000,10000,10000,10000,0
20250113,171900,936268190,10000,10000,10000,10000,0
20250113,171800,936268190,10000,10000,10000,10000,0
20250113,171700,936268190,10000,10000,10000,10000,0
20250113,171600,936268190,10000,10000,10000,10000,0
20250113,171500,936268190,10000,10000,10000,10000,0
20250113,171400,936268190,10000,10000,10000,10000,991
20250113,171300,936268190,10000,10000,10000,10000,0
20250113,171200,936268190,10000,10000,10000,10000,0
20250113,171100,936268190,10000,10000,10000,10000,0
20250113,171000,936268190,10000,10000,10000,10000,0
20250113,170900,936268190,10000,10000,10000,10000,0
20250113,170800,936268190,10000,10000,10000,10000,0
20250113,170700,936268190,10000,10000,10000,10000,0
20250113,170600,936268190,10000,10000,10000,10000,0
20250113,170500,936268190,10000,10000,10000,10000,0
20250113,170400,936268190,10000,10000,10000,10000,0
20250113,170300,936268190,10000,10000,10000,10000,0
20250113,170200,936268190,10000,10000,10000,10000,0
20250113,170100,936268190,10000,10000,10000,10000,0
20250113,170000,936268190,10000,10000,10000,10000,0
20250113,165900,936268190,10000,10000,10000,10000,0
20250113,165800,936268190,10000,10000,10000,10000,0
20250113,165700,936268190,10000,10000,10000,10000,0
20250113,165600,936268190,10000,10000,10000,10000,0
20250113,165500,936268190,10000,10000,10000,10000,0
20250113,165400,936268190,10000,10000,10000,10000,0
20250113,165300,936268190,10000,10000,10000,10000,0
20250113,165200,936268190,10000,10000,10000,10000,0
20250113,165100,936268190,10000,10000,10000,10000,0
20250113,165000,936268190,10000,10000,10000,10000,0
20250113,164900,936268190,10000,10000,10000,10000,0
20250113,164800,936268190,10000,10000,10000,10000,0
20250113,164700,936268190,10000,10000,10000,10000,0
20250113,164600,936268190,10000,10000,10000,10000,0
20250113,164500,936268190,10000,10000,10000,10000,0
20250113,164400,936268190,10000,10000,10000,10000,991
20250113,164300,936268190,10000,10000,10000,10000,0
20250113,164200,936268190,10000,10000,10000,10000,0
20250113,164100,936268190,10000,10000,10000,10000,0
20250113,164000,936268190,10000,10000,10000,10000,0
20250113,163900,936268190,10000,10000,10000,10000,0
20250113,163800,936268190,10000,10000,10000,10000,0
20250113,163700,936268190,10000,10000,10000,10000,0
20250113,163600,936268190,10000,10000,10000,10000,0
20250113,163500,936268190,10000,10000,10000,10000,0
20250113,163400,936268190,10000,10000,10000,10000,0
20250113,163300,936268190,10000,10000,10000,10000,0
20250113,163200,936268190,10000,10000,10000,10000,0
20250113,163100,936268190,10000,10000,10000,10000,0
20250113,163000,936268190,10000,10000,10000,10000,0
20250113,162900,936268190,10000,10000,10000,10000,0
20250113,162800,936268190,10000,10000,10000,10000,0
20250113,162700,936268190,10000,10000,10000,10000,0
20250113,162600,936268190,10000,10000,10000,10000,0
20250113,162500,936268190,10000,10000,10000,10000,0
20250113,162400,936268190,10000,10000,10000,10000,0
20250113,162300,936268190,10000,10000,10000,10000,0
20250113,162200,936268190,10000,10000,10000,10000,0
20250113,162100,936268190,10000,10000,10000,10000,0
20250113,162000,936268190,10000,10000,10000,10000,0
20250113,161900,936268190,10000,10000,10000,10000,0
20250113,161800,936268190,10000,10000,10000,10000,0
20250113,161700,936268190,10000,10000,10000,10000,0
20250113,161600,936268190,10000,10000,10000,10000,0
20250113,161500,936268190,10000,10000,10000,10000,0
20250113,161400,936268190,10000,10000,10000,10000,991
20250113,161300,936268190,10000,10000,10000,10000,0
20250113,161200,936268190,10000,10000,10000,10000,0
20250113,161100,936268190,10000,10000,10000,10000,0
20250113,161000,936268190,10000,10000,10000,10000,0
20250113,160900,936268190,10000,10000,10000,10000,0
20250113,160800,936268190,10000,10000,10000,10000,0
20250113,160700,936268190,10000,10000,10000,10000,0
20250113,160600,936268190,10000,10000,10000,10000,0
20250113,160500,936268190,10000,10000,10000,10000,0
20250113,160400,936268190,10000,10000,10000,10000,0
20250113,160300,936268190,10000,10000,10000,10000,0
20250113,160200,936268190,10000,10000,10000,10000,0
20250113,160100,936268190,10000,10000,10000,10000,0
20250113,160000,936268190,10000,10000,10000,10000,0
20250113,155900,936268190,10000,10000,10000,10000,0
20250113,155800,936268190,10000,10000,10000,10000,0
20250113,155700,936268190,10000,10000,10000,10000,0
20250113,155600,936268190,10000,10000,10000,10000,0
20250113,155500,936268190,10000,10000,10000,10000,0
20250113,155400,936268190,10000,10000,10000,10000,0
20250113,155300,936268190,10000,10000,10000,10000,0
20250113,155200,936268190,10000,10000,10000,10000,0
20250113,155100,936268190,10000,10000,10000,10000,0
20250113,155000,936268190,10000,10000,10000,10000,0
20250113,154900,936268190,10000,10000,10000,10000,0
20250113,154800,936268190,10000,10000,10000,10000,0
20250113,154700,936268190,10000,10000,10000,10000,0
20250113,154600,936268190,10000,10000,10000,10000,0
20250113,154500,936268190,10000,10000,10000,10000,0
20250113,154400,936268190,10000,10000,10000,10000,991
20250113,154300,936268190,10000,10000,10000,10000,0
20250113,154200,936268190,10000,10000,10000,10000,0
20250113,154100,936268190,10000,10000,10000,10000,0
20250113,154000,936268190,10000,10000,10000,10000,0
20250113,153900,936268190,10000,10000,10000,10000,0
20250113,153800,936268190,10000,10000,10000,10000,0
20250113,153700,936268190,10000,10000,10000,10000,0
20250113,153600,936268190,10000,10000,10000,10000,0
20250113,153500,936268190,10000,10000,10000,10000,0
20250113,153400,936268190,10000,10000,10000,10000,0
20250113,153300,936268190,10000,10000,10000,10000,0
20250113,153200,936268190,10000,10000,10000,10000,0
20250113,153100,936268190,10000,10000,10000,10000,0
20250113,153000,936268190,10000,10000,10000,10000,991
20250113,152900,926358190,10010,10010,10010,10010,0
20250113,152800,926358190,10010,10010,10010,10010,0
20250113,152700,926358190,10010,10010,10010,10010,0
20250113,152600,926358190,10010,10010,10010,10010,0
20250113,152500,926358190,10010,10010,10010,10010,0
20250113,152400,926358190,10010,10010,10010,10010,0
20250113,152300,926358190,10010,10010,10010,10010,0
20250113,152200,926358190,10010,10010,10010,10010,0
20250113,152100,926358190,10010,10010,10010,10010,0
20250113,152000,926358190,10010,10010,10010,10010,0
20250113,151900,926358190,10010,10000,10010,10000,55
20250113,151800,925808160,10010,10010,10010,10010,1
20250113,151700,925798150,9990,10010,10010,9990,593
20250113,151600,919864710,10010,10010,10010,10010,1
20250113,151500,919854700,10010,10010,10010,10010,1
20250113,151400,919844690,10010,10010,10010,10010,2
20250113,151300,919824670,10000,10000,10000,10000,0
20250113,151200,919824670,10000,10000,10000,10000,410
20250113,151100,915724670,10000,10000,10000,10000,12
20250113,151000,915604670,9990,9990,9990,9990,0
20250113,150900,915604670,9990,9990,9990,9990,390
20250113,150800,911708570,10000,10000,10000,10000,41
20250113,150700,911298570,10000,10000,10000,10000,0
20250113,150600,911298570,10000,10000,10000,10000,272
20250113,150500,908578570,10000,10000,10000,10000,0
20250113,150400,908578570,10000,10000,10000,10000,13
20250113,150300,908448570,10000,10000,10000,10000,0
20250113,150200,908448570,10000,10000,10000,10000,118
20250113,150100,907268570,9990,9990,9990,9990,0
20250113,150000,907268570,9990,9990,9990,9990,0
20250113,145900,907268570,9990,9990,10000,9990,26
20250113,145800,907008730,9990,9990,9990,9990,13
20250113,145700,906878860,9990,9990,9990,9990,8
20250113,145600,906798940,10000,10000,10000,10000,0
20250113,145500,906798940,10000,10000,10000,10000,0
20250113,145400,906798940,10000,10000,10000,10000,0
20250113,145300,906798940,10000,10000,10000,10000,50
20250113,145200,906298940,10000,10000,10000,10000,0
20250113,145100,906298940,10000,10000,10000,10000,0
20250113,145000,906298940,10000,10000,10000,10000,0
20250113,144900,906298940,10000,10000,10000,10000,0
20250113,144800,906298940,10000,10000,10000,10000,12
20250113,144700,906178940,10010,10010,10010,10010,0
20250113,144600,906178940,10010,10010,10010,10010,0
20250113,144500,906178940,10010,9980,10010,9980,834
20250113,144400,897834620,10000,9980,10000,9980,100
20250113,144300,896835120,9960,9970,9970,9960,110
20250113,144200,895738520,9970,9960,9970,9960,35
20250113,144100,895389620,9960,9960,9960,9960,13
20250113,144000,895260140,9960,9960,9960,9960,0
20250113,143900,895260140,9960,9960,9960,9960,0
20250113,143800,895260140,9960,9960,9960,9960,0
20250113,143700,895260140,9960,9960,9960,9960,3
20250113,143600,895230260,9990,9990,9990,9990,0
20250113,143500,895230260,9990,9960,9990,9960,21
20250113,143400,895021070,9960,9960,9960,9960,1
20250113,143300,895011110,9960,9960,9960,9960,0
20250113,143200,895011110,9960,9950,9960,9950,71
20250113,143100,894304290,9960,9960,9960,9960,0
20250113,143000,894304290,9960,9960,9960,9960,6
20250113,142900,894244530,9960,9960,9960,9960,50
20250113,142800,893746530,9960,9960,9960,9960,0
20250113,142700,893746530,9960,9950,9960,9950,35
20250113,142600,893398270,9940,9940,9940,9940,0
20250113,142500,893398270,9940,9960,9960,9930,1902
20250113,142400,874481680,9970,9970,9970,9970,2
20250113,142300,874461740,9960,9970,9970,9960,112
20250113,142200,873345110,9970,9980,9980,9970,1278
20250113,142100,860597640,9980,9980,9980,9980,0
20250113,142000,860597640,9980,9980,9980,9980,8
20250113,141900,860517800,9980,9980,9980,9980,0
20250113,141800,860517800,9980,9980,9980,9980,8
20250113,141700,860437960,9990,9990,9990,9980,10
20250113,141600,860338140,9980,9980,9980,9980,0
20250113,141500,860338140,9980,9980,9980,9980,7
20250113,141400,860268280,9990,9990,9990,9990,0
20250113,141300,860268280,9990,9990,9990,9990,89
20250113,141200,859379170,9980,9980,9980,9980,42
20250113,141100,858960010,9980,9980,9980,9980,0
20250113,141000,858960010,9980,9990,9990,9980,11
20250113,140900,858850200,9980,9980,9980,9980,0
20250113,140800,858850200,9980,9980,9980,9980,8
20250113,140700,858770360,9990,9990,9990,9990,0
20250113,140600,858770360,9990,9990,9990,9990,108
20250113,140500,857691440,9990,9980,9990,9980,23
20250113,140400,857461750,9980,9980,9980,9980,8
20250113,140300,857381910,9980,9980,9980,9980,86
20250113,140200,856523630,9980,9980,9980,9980,8
20250113,140100,856443790,9980,9990,9990,9980,656
20250113,140000,849896810,9990,9990,9990,9990,0
20250113,135900,849896810,9990,9990,9990,9990,138
20250113,135800,848518190,9980,9980,9980,9980,8
20250113,135700,848438350,9980,9980,9980,9980,63
20250113,135600,847809610,9990,9990,9990,9990,10
20250113,135500,847709710,9990,9990,9990,9990,0
20250113,135400,847709710,9990,9990,9990,9990,100
20250113,135300,846710710,9980,9980,9980,9980,8
20250113,135200,846630870,9990,9990,9990,9990,3
20250113,135100,846600900,9990,9990,9990,9990,10
20250113,135000,846501000,9990,9990,9990,9990,1
20250113,134900,846491010,9980,9980,9980,9980,0
20250113,134800,846491010,9980,9980,9980,9980,75
20250113,134700,845742510,9990,9970,9990,9970,742
20250113,134600,838337310,9970,9970,9970,9970,0
20250113,134500,838337310,9970,9970,9970,9970,8
20250113,134400,838257550,9980,9980,9980,9980,50
20250113,134300,837758550,9980,9980,9980,9980,2
20250113,134200,837738590,9970,9970,9970,9970,38
20250113,134100,837359730,9970,9970,9970,9970,1
20250113,134000,837349760,9980,9980,9980,9980,451
20250113,133900,832848780,9980,9990,9990,9980,188
20250113,133800,830971540,9980,9980,9980,9980,282
20250113,133700,828157180,9940,9970,9980,9940,2125
20250113,133600,806959040,9940,9940,9940,9940,0
20250113,133500,806959040,9940,9940,9940,9940,77
20250113,133400,806193660,9940,9940,9940,9940,10
20250113,133300,806094260,9930,9920,9940,9910,617
20250113,133200,799969950,9930,9980,9980,9900,20150
20250113,133100,599835910,9980,9980,9980,9980,69
20250113,133000,599147290,9980,9990,9990,9980,81
20250113,132900,598338610,9990,9990,9990,9990,51
20250113,132800,597829120,9980,9980,9980,9980,8
20250113,132700,597749280,9980,9980,9980,9980,0
20250113,132600,597749280,9980,9980,9980,9980,66
20250113,132500,597090600,9980,9980,9980,9980,7
20250113,132400,597020740,9980,9980,9980,9980,165
20250113,132300,595374040,9980,9990,9990,9980,4604
20250113,132200,549423530,9990,9990,9990,9990,22
20250113,132100,549203750,9990,9990,9990,9990,8
20250113,132000,549123830,10000,10000,10000,10000,0
20250113,131900,549123830,10000,9980,10000,9980,66
20250113,131800,548464560,9990,9990,9990,9990,249
20250113,131700,545977050,9990,9990,9990,9990,8
20250113,131600,545897130,9990,9990,9990,9990,33
20250113,131500,545567460,9990,9990,9990,9990,6
20250113,131400,545507520,9990,9990,9990,9990,6
20250113,131300,545447580,9990,9990,9990,9990,81
20250113,131200,544638390,9990,9990,9990,9990,8
20250113,131100,544558470,9990,9990,9990,9990,8
20250113,131000,544478550,9990,9990,9990,9990,0
20250113,130900,544478550,9990,9990,9990,9990,57
20250113,130800,543909120,9990,10000,10000,9990,1408
20250113,130700,529836550,10000,10000,10000,10000,7
20250113,130600,529766550,10000,10000,10000,10000,18
20250113,130500,529586550,10000,10000,10000,10000,0
20250113,130400,529586550,10000,10010,10010,10000,108
20250113,130300,528505550,10000,10000,10000,10000,7
20250113,130200,528435550,10000,10000,10010,10000,18
20250113,130100,528255540,10000,10000,10000,10000,0
20250113,130000,528255540,10000,10000,10000,10000,8
20250113,125900,528175540,10000,10000,10000,10000,366
20250113,125800,524515540,9990,9990,9990,9990,8
20250113,125700,524435620,9990,9990,9990,9990,6
20250113,125600,524375680,9990,9990,9990,9990,8
20250113,125500,524295760,10000,10000,10000,10000,1
20250113,125400,524285760,9990,9990,9990,9990,8
20250113,125300,524205840,9990,9990,9990,9990,8
20250113,125200,524125920,10000,10000,10000,10000,1
20250113,125100,524115920,9990,9990,9990,9980,129
20250113,125000,522827290,9990,9990,9990,9990,2
20250113,124900,522807310,9980,9990,9990,9980,10
20250113,124800,522707500,9990,9990,9990,9990,226
20250113,124700,520449760,9980,9980,9980,9980,8
20250113,124600,520369920,9990,9980,9990,9980,9
20250113,124500,520280090,9990,9980,9990,9980,2
20250113,124400,520260120,9980,9990,9990,9980,27
20250113,124300,519990560,9980,9990,9990,9980,9
20250113,124200,519900730,9990,9980,9990,9980,47
20250113,124100,519431270,9980,9980,9980,9980,184
20250113,124000,517594950,9980,9980,9980,9980,5
20250113,123900,517545050,9980,9990,9990,9980,5708
20250113,123800,460530150,10000,10000,10000,10000,8
20250113,123700,460450150,10000,10000,10000,10000,3
20250113,123600,460420150,10000,10000,10000,10000,3
20250113,123500,460390150,9990,9990,9990,9990,0
20250113,123400,460390150,9990,10000,10000,9990,12
20250113,123300,460270180,10000,10000,10000,10000,1
20250113,123200,460260180,9990,9990,9990,9990,0
20250113,123100,460260180,9990,10000,10000,9990,69
20250113,123000,459570320,10000,10000,10000,10000,0
20250113,122900,459570320,10000,10000,10000,10000,0
20250113,122800,459570320,10000,10000,10000,10000,1
20250113,122700,459560320,10000,10000,10000,10000,2
20250113,122600,459540320,10000,10000,10000,10000,9
20250113,122500,459450320,9990,9990,9990,9990,0
20250113,122400,459450320,9990,10000,10000,9990,176
20250113,122300,457690880,10000,10000,10000,10000,0
20250113,122200,457690880,10000,10000,10000,10000,42
20250113,122100,457270880,10000,10000,10000,10000,62
20250113,122000,456650880,10000,10000,10000,10000,27
20250113,121900,456380880,10000,10000,10000,10000,71
20250113,121800,455670880,10000,10000,10000,10000,0
20250113,121700,455670880,10000,10000,10000,10000,12
20250113,121600,455550880,10000,9990,10000,9990,41
20250113,121500,455140890,10000,10000,10000,10000,92
20250113,121400,454220890,10000,10000,10000,10000,126
20250113,121300,452960890,10000,10000,10000,10000,0
20250113,121200,452960890,10000,10000,10000,10000,0
20250113,121100,452960890,10000,10000,10000,10000,48
20250113,121000,452480890,10000,10000,10000,10000,101
20250113,120900,451470890,10000,10000,10000,10000,0
20250113,120800,451470890,10000,10010,10010,10000,74
20250113,120700,450730590,10000,10000,10000,10000,81
20250113,120600,449920590,10010,10000,10010,10000,144
20250113,120500,448480290,10000,10000,10000,10000,12
20250113,120400,448360290,10000,10000,10000,10000,0
20250113,120300,448360290,10000,10000,10000,10000,46
20250113,120200,447900290,9980,9980,9980,9980,0
20250113,120100,447900290,9980,9980,9980,9980,0
20250113,120000,447900290,9980,10000,10000,9980,155
20250113,115900,446352970,10000,10000,10000,10000,20
20250113,115800,446152970,10000,10000,10000,10000,1
20250113,115700,446142970,10000,9990,10000,9990,81
20250113,115600,445333750,9990,9990,9990,9990,0
20250113,115500,445333750,9990,9980,9990,9980,2
20250113,115400,445313780,9990,9990,9990,9990,3
20250113,115300,445283810,9990,9990,9990,9990,10
20250113,115200,445183910,9990,9990,9990,9990,81
20250113,115100,444374720,9980,9990,9990,9980,316
20250113,115000,441218360,9990,9990,9990,9990,33
20250113,114900,440888690,9990,10000,10000,9990,13
20250113,114800,440758700,9980,9990,9990,9980,3385
20250113,114700,406944790,10000,10000,10000,10000,8
20250113,114600,406864790,10000,10000,10000,10000,58
20250113,114500,406284790,10000,10000,10000,10000,49
20250113,114400,405794790,10000,10000,10000,10000,26
20250113,114300,405534790,10000,10000,10000,10000,5
20250113,114200,405484790,10000,10000,10000,10000,72
20250113,114100,404764790,10000,10000,10000,10000,181
20250113,114000,402954790,10000,10000,10000,10000,107
20250113,113900,401884790,10000,10000,10000,10000,12
20250113,113800,401764790,10000,10000,10000,9990,79
20250113,113700,400975230,10000,10000,10000,10000,50
20250113,113600,400475230,10000,10000,10000,10000,1
20250113,113500,400465230,10000,10000,10000,10000,0
20250113,113400,400465230,10000,10000,10000,10000,57
20250113,113300,399895230,10000,10000,10000,10000,759
20250113,113200,392305230,10000,10000,10000,10000,0
20250113,113100,392305230,10000,10000,10000,10000,0
20250113,113000,392305230,10000,10000,10000,10000,0
20250113,112900,392305230,10000,10000,10000,10000,24
20250113,112800,392065230,10000,10000,10000,10000,12
20250113,112700,391945230,10000,10000,10000,10000,8
20250113,112600,391865230,10010,10010,10010,10010,10
20250113,112500,391765130,10000,10000,10000,10000,9
20250113,112400,391675130,10000,10010,10010,10000,37
20250113,112300,391304820,10000,10000,10000,10000,8
20250113,112200,391224820,10000,10010,10010,10000,47
20250113,112100,390754430,10010,10010,10010,10010,30
20250113,112000,390454130,10010,10010,10010,10010,0
20250113,111900,390454130,10010,10010,10010,10010,12
20250113,111800,390334010,10010,10000,10010,10000,306
20250113,111700,387272010,9990,10000,10010,9990,705
20250113,111600,380221680,10010,10010,10010,10010,1
20250113,111500,380211670,10000,10010,10010,10000,10
20250113,111400,380111650,10010,10010,10010,10010,0
20250113,111300,380111650,10010,10010,10010,10010,0
20250113,111200,380111650,10010,10010,10010,10010,10
20250113,111100,380011550,10010,10010,10010,10010,1
20250113,111000,380001540,10020,10020,10020,10020,4
20250113,110900,379961460,10000,10000,10000,10000,39
20250113,110800,379571460,10000,10000,10000,10000,892
20250113,110700,370651460,9990,9990,9990,9990,1
20250113,110600,370641470,9990,9990,9990,9990,280
20250113,110500,367844270,10000,9990,10000,9990,128
20250113,110400,366565540,9990,10010,10010,9990,3986
20250113,110300,326706700,10020,10020,10020,10020,0
20250113,110200,326706700,10020,10020,10020,10020,1
20250113,110100,326696680,10020,10020,10020,10020,10
20250113,110000,326596480,10020,10010,10020,10010,256
20250113,105900,324033910,10000,10010,10010,10000,52
20250113,105800,323513890,10010,10010,10010,10010,50
20250113,105700,323013390,10010,10010,10010,10010,302
20250113,105600,319990370,10010,10010,10020,10000,1065
20250113,105500,309330900,10010,10010,10010,10010,8
20250113,105400,309250820,10020,10020,10020,10020,127
20250113,105300,307978280,10030,10030,10030,10030,10
20250113,105200,307877980,10030,10020,10030,10020,2
20250113,105100,307857930,10020,10020,10020,10020,58
20250113,105000,307276770,10020,10020,10020,10020,6
20250113,104900,307216650,10020,10020,10020,10020,246
20250113,104800,304751730,10020,10020,10020,10020,1
20250113,104700,304741710,10020,10020,10020,10020,208
20250113,104600,302657550,10010,10020,10020,10010,10
20250113,104500,302557430,10020,10020,10020,10020,1
20250113,104400,302547410,10010,10010,10010,10010,160
20250113,104300,300945810,10010,10020,10020,10010,308
20250113,104200,297860530,10020,10020,10020,10020,100
20250113,104100,296858530,10020,10020,10020,10020,112
20250113,104000,295736290,10020,10020,10020,10020,26
20250113,103900,295475770,10010,10020,10020,10010,782
20250113,103800,287646910,10010,10040,10040,10010,6822
20250113,103700,219207610,10050,10050,10050,10050,3
20250113,103600,219177460,10050,10050,10050,10050,143
20250113,103500,217740310,10050,10050,10050,10050,3
20250113,103400,217710160,10040,10040,10040,10040,0
20250113,103300,217710160,10040,10040,10040,10040,0
20250113,103200,217710160,10040,10060,10060,10040,1129
20250113,103100,206364990,10060,10060,10060,10050,568
20250113,103000,200655630,10050,10050,10050,10050,8
20250113,102900,200575230,10060,10050,10060,10050,11
20250113,102800,200464650,10050,10050,10050,10050,8
20250113,102700,200384250,10050,10050,10050,10050,0
20250113,102600,200384250,10050,10060,10060,10050,9
20250113,102500,200293790,10050,10060,10060,10050,8
20250113,102400,200213380,10060,10060,10060,10060,6
20250113,102300,200153020,10060,10060,10060,10060,31
20250113,102200,199841160,10050,10060,10060,10050,341
20250113,102100,196411280,10060,10050,10060,10050,9
20250113,102000,196320820,10050,10060,10060,10050,10
20250113,101900,196220300,10060,10060,10060,10060,0
20250113,101800,196220300,10060,10060,10060,10060,151
20250113,101700,194701240,10050,10050,10050,10050,0
20250113,101600,194701240,10050,10060,10060,10050,599
20250113,101500,188676290,10050,10060,10060,10050,46
20250113,101400,188213930,10050,10050,10050,10050,7
20250113,101300,188143580,10050,10050,10050,10050,7
20250113,101200,188073230,10050,10050,10050,10050,45
20250113,101100,187620980,10050,10050,10050,10050,58
20250113,101000,187038080,10050,10050,10050,10050,8
20250113,100900,186957680,10060,10050,10060,10050,9
20250113,100800,186867220,10060,10060,10060,10050,29
20250113,100700,186575750,10050,10050,10050,10040,238
20250113,100600,184184290,10050,10050,10050,10040,132
20250113,100500,182857770,10050,10050,10050,10050,45
20250113,100400,182405520,10050,10050,10050,10050,0
20250113,100300,182405520,10050,10050,10050,10040,656
20250113,100200,175813410,10050,10050,10050,10050,596
20250113,100100,169823610,10050,10060,10060,10050,20
20250113,100000,169622440,10060,10060,10060,10060,109
20250113,095900,168525900,10060,10060,10060,10060,112
20250113,095800,167399180,10060,10060,10060,10060,5
20250113,095700,167348880,10050,10050,10050,10050,9
20250113,095600,167258430,10050,10060,10060,10050,11
20250113,095500,167147850,10050,10050,10050,10050,3
20250113,095400,167117700,10050,10060,10060,10050,13
20250113,095300,166987000,10050,10050,10050,10050,1
20250113,095200,166976950,10040,10060,10070,10040,3623
20250113,095100,130551410,10070,10070,10070,10060,220
20250113,095000,128336050,10060,10070,10070,10060,8
20250113,094900,128255540,10070,10060,10070,10060,405
20250113,094800,124181220,10070,10070,10070,10060,511
20250113,094700,119035990,10060,10070,10070,10060,537
20250113,094600,113628730,10060,10070,10070,10060,1118
20250113,094500,102371540,10070,10080,10080,10070,41
20250113,094400,101958340,10070,10080,10080,10070,39
20250113,094300,101565310,10080,10080,10080,10080,0
20250113,094200,101565310,10080,10070,10080,10070,10
20250113,094100,101464580,10080,10080,10080,10080,45
20250113,094000,101010980,10070,10070,10070,10070,7
20250113,093900,100940490,10070,10070,10070,10070,8
20250113,093800,100859930,10070,10070,10070,10070,193
20250113,093700,98916420,10070,10070,10070,10070,0
20250113,093600,98916420,10070,10070,10070,10070,0
20250113,093500,98916420,10070,10070,10070,10070,2
20250113,093400,98896280,10070,10070,10070,10060,43
20250113,093300,98463350,10070,10070,10070,10070,25
20250113,093200,98211600,10060,10080,10080,10060,1146
20250113,093100,86671080,10080,10080,10080,10080,1
20250113,093000,86661000,10070,10070,10070,10070,201
20250113,092900,84636930,10070,10070,10070,10070,122
20250113,092800,83408390,10070,10070,10070,10070,0
20250113,092700,83408390,10070,10080,10080,10070,979
20250113,092600,73547870,10080,10080,10080,10080,1
20250113,092500,73537790,10080,10070,10080,10070,234
20250113,092400,71179410,10070,10070,10070,10070,0
20250113,092300,71179410,10070,10070,10070,10060,1956
20250113,092200,51484270,10080,10090,10090,10080,109
20250113,092100,50385470,10080,10080,10080,10080,50
20250113,092000,49881470,10090,10090,10090,10070,1676
20250113,091900,32988440,10080,10090,10090,10080,135
20250113,091800,31626320,10090,10090,10090,10090,32
20250113,091700,31303440,10080,10080,10080,10080,0
20250113,091600,31303440,10080,10090,10090,10080,319
20250113,091500,28085260,10100,10100,10100,10100,25
20250113,091400,27832760,10090,10090,10090,10090,101
20250113,091300,26813670,10090,10090,10090,10080,76
20250113,091200,26047170,10080,10080,10090,10080,267
20250113,091100,23353810,10090,10100,10100,10090,68
20250113,091000,22667680,10090,10090,10090,10090,45
20250113,090900,22213630,10080,10080,10090,10080,100
20250113,090800,21205090,10070,10080,10080,10070,259
20250113,090700,18596950,10070,10100,10100,10070,797
20250113,090600,10555480,10100,10110,10110,10100,410
20250113,090500,6412880,10130,10130,10130,10130,1
20250113,090400,6402750,10110,10110,10110,10110,225
20250113,090300,4128000,10130,10130,10130,10130,5
20250113,090200,4077350,10130,10130,10130,10130,1
20250113,090100,4067220,10110,10110,10110,10110,0
20250113,090000,4067220,10110,10110,10110,10110,302