KissMeData/034230/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191800,2359473210,10000,10000,10000,10000,2025
20250106,191700,2359473210,10000,10000,10000,10000,0
20250106,191600,2359473210,10000,10000,10000,10000,0
20250106,191500,2359473210,10000,10000,10000,10000,0
20250106,191400,2359473210,10000,10000,10000,10000,0
20250106,191300,2359473210,10000,10000,10000,10000,0
20250106,191200,2359473210,10000,10000,10000,10000,0
20250106,191100,2359473210,10000,10000,10000,10000,0
20250106,191000,2359473210,10000,10000,10000,10000,0
20250106,190900,2359473210,10000,10000,10000,10000,0
20250106,190800,2359473210,10000,10000,10000,10000,0
20250106,190700,2359473210,10000,10000,10000,10000,0
20250106,190600,2359473210,10000,10000,10000,10000,0
20250106,190500,2359473210,10000,10000,10000,10000,0
20250106,190400,2359473210,10000,10000,10000,10000,0
20250106,190300,2359473210,10000,10000,10000,10000,0
20250106,190200,2359473210,10000,10000,10000,10000,0
20250106,190100,2359473210,10000,10000,10000,10000,0
20250106,190000,2359473210,10000,10000,10000,10000,0
20250106,185900,2359473210,10000,10000,10000,10000,0
20250106,185800,2359473210,10000,10000,10000,10000,0
20250106,185700,2359473210,10000,10000,10000,10000,0
20250106,185600,2359473210,10000,10000,10000,10000,0
20250106,185500,2359473210,10000,10000,10000,10000,0
20250106,185400,2359473210,10000,10000,10000,10000,0
20250106,185300,2359473210,10000,10000,10000,10000,0
20250106,185200,2359473210,10000,10000,10000,10000,0
20250106,185100,2359473210,10000,10000,10000,10000,0
20250106,185000,2359473210,10000,10000,10000,10000,0
20250106,184900,2359473210,10000,10000,10000,10000,0
20250106,184800,2359473210,10000,10000,10000,10000,2025
20250106,184700,2359473210,10000,10000,10000,10000,0
20250106,184600,2359473210,10000,10000,10000,10000,0
20250106,184500,2359473210,10000,10000,10000,10000,0
20250106,184400,2359473210,10000,10000,10000,10000,0
20250106,184300,2359473210,10000,10000,10000,10000,0
20250106,184200,2359473210,10000,10000,10000,10000,0
20250106,184100,2359473210,10000,10000,10000,10000,0
20250106,184000,2359473210,10000,10000,10000,10000,0
20250106,183900,2359473210,10000,10000,10000,10000,0
20250106,183800,2359473210,10000,10000,10000,10000,0
20250106,183700,2359473210,10000,10000,10000,10000,0
20250106,183600,2359473210,10000,10000,10000,10000,0
20250106,183500,2359473210,10000,10000,10000,10000,0
20250106,183400,2359473210,10000,10000,10000,10000,0
20250106,183300,2359473210,10000,10000,10000,10000,0
20250106,183200,2359473210,10000,10000,10000,10000,0
20250106,183100,2359473210,10000,10000,10000,10000,0
20250106,183000,2359473210,10000,10000,10000,10000,0
20250106,182900,2359473210,10000,10000,10000,10000,0
20250106,182800,2359473210,10000,10000,10000,10000,0
20250106,182700,2359473210,10000,10000,10000,10000,0
20250106,182600,2359473210,10000,10000,10000,10000,0
20250106,182500,2359473210,10000,10000,10000,10000,0
20250106,182400,2359473210,10000,10000,10000,10000,0
20250106,182300,2359473210,10000,10000,10000,10000,0
20250106,182200,2359473210,10000,10000,10000,10000,0
20250106,182100,2359473210,10000,10000,10000,10000,0
20250106,182000,2359473210,10000,10000,10000,10000,0
20250106,181900,2359473210,10000,10000,10000,10000,0
20250106,181800,2359473210,10000,10000,10000,10000,2025
20250106,181700,2359473210,10000,10000,10000,10000,0
20250106,181600,2359473210,10000,10000,10000,10000,0
20250106,181500,2359473210,10000,10000,10000,10000,0
20250106,181400,2359473210,10000,10000,10000,10000,0
20250106,181300,2359473210,10000,10000,10000,10000,0
20250106,181200,2359473210,10000,10000,10000,10000,0
20250106,181100,2359473210,10000,10000,10000,10000,0
20250106,181000,2359473210,10000,10000,10000,10000,0
20250106,180900,2359473210,10000,10000,10000,10000,0
20250106,180800,2359473210,10000,10000,10000,10000,0
20250106,180700,2359473210,10000,10000,10000,10000,0
20250106,180600,2359473210,10000,10000,10000,10000,0
20250106,180500,2359473210,10000,10000,10000,10000,0
20250106,180400,2359473210,10000,10000,10000,10000,0
20250106,180300,2359473210,10000,10000,10000,10000,0
20250106,180200,2359473210,10000,10000,10000,10000,0
20250106,180100,2359473210,10000,10000,10000,10000,0
20250106,180000,2359473210,10000,10000,10000,10000,0
20250106,175900,2359473210,10000,10000,10000,10000,0
20250106,175800,2359473210,10000,10000,10000,10000,0
20250106,175700,2359473210,10000,10000,10000,10000,0
20250106,175600,2359473210,10000,10000,10000,10000,0
20250106,175500,2359473210,10000,10000,10000,10000,0
20250106,175400,2359473210,10000,10000,10000,10000,0
20250106,175300,2359473210,10000,10000,10000,10000,0
20250106,175200,2359473210,10000,10000,10000,10000,0
20250106,175100,2359473210,10000,10000,10000,10000,0
20250106,175000,2359473210,10000,10000,10000,10000,0
20250106,174900,2359473210,10000,10000,10000,10000,0
20250106,174800,2359473210,10000,10000,10000,10000,2025
20250106,174700,2359473210,10000,10000,10000,10000,0
20250106,174600,2359473210,10000,10000,10000,10000,0
20250106,174500,2359473210,10000,10000,10000,10000,0
20250106,174400,2359473210,10000,10000,10000,10000,0
20250106,174300,2359473210,10000,10000,10000,10000,0
20250106,174200,2359473210,10000,10000,10000,10000,0
20250106,174100,2359473210,10000,10000,10000,10000,0
20250106,174000,2359473210,10000,10000,10000,10000,0
20250106,173900,2359473210,10000,10000,10000,10000,0
20250106,173800,2359473210,10000,10000,10000,10000,0
20250106,173700,2359473210,10000,10000,10000,10000,0
20250106,173600,2359473210,10000,10000,10000,10000,0
20250106,173500,2359473210,10000,10000,10000,10000,0
20250106,173400,2359473210,10000,10000,10000,10000,0
20250106,173300,2359473210,10000,10000,10000,10000,0
20250106,173200,2359473210,10000,10000,10000,10000,0
20250106,173100,2359473210,10000,10000,10000,10000,0
20250106,173000,2359473210,10000,10000,10000,10000,0
20250106,172900,2359473210,10000,10000,10000,10000,0
20250106,172800,2359473210,10000,10000,10000,10000,0
20250106,172700,2359473210,10000,10000,10000,10000,0
20250106,172600,2359473210,10000,10000,10000,10000,0
20250106,172500,2359473210,10000,10000,10000,10000,0
20250106,172400,2359473210,10000,10000,10000,10000,0
20250106,172300,2359473210,10000,10000,10000,10000,0
20250106,172200,2359473210,10000,10000,10000,10000,0
20250106,172100,2359473210,10000,10000,10000,10000,0
20250106,172000,2359473210,10000,10000,10000,10000,0
20250106,171900,2359473210,10000,10000,10000,10000,0
20250106,171800,2359473210,10000,10000,10000,10000,2025
20250106,171700,2359473210,10000,10000,10000,10000,0
20250106,171600,2359473210,10000,10000,10000,10000,0
20250106,171500,2359473210,10000,10000,10000,10000,0
20250106,171400,2359473210,10000,10000,10000,10000,0
20250106,171300,2359473210,10000,10000,10000,10000,0
20250106,171200,2359473210,10000,10000,10000,10000,0
20250106,171100,2359473210,10000,10000,10000,10000,0
20250106,171000,2359473210,10000,10000,10000,10000,0
20250106,170900,2359473210,10000,10000,10000,10000,0
20250106,170800,2359473210,10000,10000,10000,10000,0
20250106,170700,2359473210,10000,10000,10000,10000,0
20250106,170600,2359473210,10000,10000,10000,10000,0
20250106,170500,2359473210,10000,10000,10000,10000,0
20250106,170400,2359473210,10000,10000,10000,10000,0
20250106,170300,2359473210,10000,10000,10000,10000,0
20250106,170200,2359473210,10000,10000,10000,10000,0
20250106,170100,2359473210,10000,10000,10000,10000,0
20250106,170000,2359473210,10000,10000,10000,10000,0
20250106,165900,2359473210,10000,10000,10000,10000,0
20250106,165800,2359473210,10000,10000,10000,10000,0
20250106,165700,2359473210,10000,10000,10000,10000,0
20250106,165600,2359473210,10000,10000,10000,10000,0
20250106,165500,2359473210,10000,10000,10000,10000,0
20250106,165400,2359473210,10000,10000,10000,10000,0
20250106,165300,2359473210,10000,10000,10000,10000,0
20250106,165200,2359473210,10000,10000,10000,10000,0
20250106,165100,2359473210,10000,10000,10000,10000,0
20250106,165000,2359473210,10000,10000,10000,10000,0
20250106,164900,2359473210,10000,10000,10000,10000,0
20250106,164800,2359473210,10000,10000,10000,10000,2025
20250106,164700,2359473210,10000,10000,10000,10000,0
20250106,164600,2359473210,10000,10000,10000,10000,0
20250106,164500,2359473210,10000,10000,10000,10000,0
20250106,164400,2359473210,10000,10000,10000,10000,0
20250106,164300,2359473210,10000,10000,10000,10000,0
20250106,164200,2359473210,10000,10000,10000,10000,0
20250106,164100,2359473210,10000,10000,10000,10000,0
20250106,164000,2359473210,10000,10000,10000,10000,0
20250106,163900,2359473210,10000,10000,10000,10000,0
20250106,163800,2359473210,10000,10000,10000,10000,0
20250106,163700,2359473210,10000,10000,10000,10000,0
20250106,163600,2359473210,10000,10000,10000,10000,0
20250106,163500,2359473210,10000,10000,10000,10000,0
20250106,163400,2359473210,10000,10000,10000,10000,0
20250106,163300,2359473210,10000,10000,10000,10000,0
20250106,163200,2359473210,10000,10000,10000,10000,0
20250106,163100,2359473210,10000,10000,10000,10000,0
20250106,163000,2359473210,10000,10000,10000,10000,0
20250106,162900,2359473210,10000,10000,10000,10000,0
20250106,162800,2359473210,10000,10000,10000,10000,0
20250106,162700,2359473210,10000,10000,10000,10000,0
20250106,162600,2359473210,10000,10000,10000,10000,0
20250106,162500,2359473210,10000,10000,10000,10000,0
20250106,162400,2359473210,10000,10000,10000,10000,0
20250106,162300,2359473210,10000,10000,10000,10000,0
20250106,162200,2359473210,10000,10000,10000,10000,0
20250106,162100,2359473210,10000,10000,10000,10000,0
20250106,162000,2359473210,10000,10000,10000,10000,0
20250106,161900,2359473210,10000,10000,10000,10000,0
20250106,161800,2359473210,10000,10000,10000,10000,2025
20250106,161700,2359473210,10000,10000,10000,10000,0
20250106,161600,2359473210,10000,10000,10000,10000,0
20250106,161500,2359473210,10000,10000,10000,10000,0
20250106,161400,2359473210,10000,10000,10000,10000,0
20250106,161300,2359473210,10000,10000,10000,10000,0
20250106,161200,2359473210,10000,10000,10000,10000,0
20250106,161100,2359473210,10000,10000,10000,10000,0
20250106,161000,2359473210,10000,10000,10000,10000,0
20250106,160900,2359473210,10000,10000,10000,10000,0
20250106,160800,2359473210,10000,10000,10000,10000,0
20250106,160700,2359473210,10000,10000,10000,10000,0
20250106,160600,2359473210,10000,10000,10000,10000,0
20250106,160500,2359473210,10000,10000,10000,10000,0
20250106,160400,2359473210,10000,10000,10000,10000,0
20250106,160300,2359473210,10000,10000,10000,10000,0
20250106,160200,2359473210,10000,10000,10000,10000,0
20250106,160100,2359473210,10000,10000,10000,10000,0
20250106,160000,2359473210,10000,10000,10000,10000,0
20250106,155900,2359473210,10000,10000,10000,10000,0
20250106,155800,2359473210,10000,10000,10000,10000,0
20250106,155700,2359473210,10000,10000,10000,10000,0
20250106,155600,2359473210,10000,10000,10000,10000,0
20250106,155500,2359473210,10000,10000,10000,10000,0
20250106,155400,2359473210,10000,10000,10000,10000,0
20250106,155300,2359473210,10000,10000,10000,10000,0
20250106,155200,2359473210,10000,10000,10000,10000,0
20250106,155100,2359473210,10000,10000,10000,10000,0
20250106,155000,2359473210,10000,10000,10000,10000,0
20250106,154900,2359473210,10000,10000,10000,10000,0
20250106,154800,2359473210,10000,10000,10000,10000,2025
20250106,154700,2359473210,10000,10000,10000,10000,0
20250106,154600,2359473210,10000,10000,10000,10000,0
20250106,154500,2359473210,10000,10000,10000,10000,0
20250106,154400,2359473210,10000,10000,10000,10000,0
20250106,154300,2359473210,10000,10000,10000,10000,0
20250106,154200,2359473210,10000,10000,10000,10000,0
20250106,154100,2359473210,10000,10000,10000,10000,0
20250106,154000,2359473210,10000,10000,10000,10000,0
20250106,153900,2359473210,10000,10000,10000,10000,0
20250106,153800,2359473210,10000,10000,10000,10000,0
20250106,153700,2359473210,10000,10000,10000,10000,0
20250106,153600,2359473210,10000,10000,10000,10000,0
20250106,153500,2359473210,10000,10000,10000,10000,0
20250106,153400,2359473210,10000,10000,10000,10000,0
20250106,153300,2359473210,10000,10000,10000,10000,0
20250106,153200,2359473210,10000,10000,10000,10000,0
20250106,153100,2359473210,10000,10000,10000,10000,0
20250106,153000,2359473210,10000,10000,10000,10000,2025
20250106,152900,2339223210,10020,10020,10020,10020,0
20250106,152800,2339223210,10020,10020,10020,10020,0
20250106,152700,2339223210,10020,10020,10020,10020,0
20250106,152600,2339223210,10020,10020,10020,10020,0
20250106,152500,2339223210,10020,10020,10020,10020,0
20250106,152400,2339223210,10020,10020,10020,10020,0
20250106,152300,2339223210,10020,10020,10020,10020,0
20250106,152200,2339223210,10020,10020,10020,10020,0
20250106,152100,2339223210,10020,10020,10020,10020,0
20250106,152000,2339223210,10020,10020,10020,10020,0
20250106,151900,2339223210,10020,10010,10020,10010,652
20250106,151800,2332692440,10020,10020,10020,10020,23
20250106,151700,2332461980,10010,10010,10010,10010,65
20250106,151600,2331811330,10030,10020,10030,10020,150
20250106,151500,2330308020,10010,10020,10020,10010,23
20250106,151400,2330077580,10010,10020,10030,10010,902
20250106,151300,2321048530,10020,10020,10030,10020,592
20250106,151200,2315115740,10020,10030,10030,10020,590
20250106,151100,2309198120,10020,10010,10020,10010,104
20250106,151000,2308156050,10020,10010,10020,10010,51
20250106,150900,2307645050,10020,10030,10030,10010,4399
20250106,150800,2263608100,10020,10020,10030,10020,269
20250106,150700,2260911850,10020,10020,10020,10020,612
20250106,150600,2254779610,10020,10030,10030,10020,96
20250106,150500,2253816740,10030,10020,10030,10020,223
20250106,150400,2251581450,10030,10020,10030,10020,152
20250106,150300,2250056940,10020,10020,10030,10020,112
20250106,150200,2248933920,10020,10020,10020,10020,323
20250106,150100,2245697460,10020,10030,10030,10020,832
20250106,150000,2237357770,10020,10020,10030,10020,76
20250106,145900,2236595530,10020,10030,10030,10020,75
20250106,145800,2235843300,10030,10030,10030,10030,85
20250106,145700,2234990750,10020,10020,10030,10020,89
20250106,145600,2234098110,10020,10020,10020,10010,36
20250106,145500,2233737400,10020,10020,10020,10010,1992
20250106,145400,2213777570,10020,10030,10030,10020,96
20250106,145300,2212814700,10020,10020,10030,10020,440
20250106,145200,2208405370,10030,10020,10030,10020,192
20250106,145100,2206480710,10020,10040,10040,10020,756
20250106,145000,2198898030,10040,10030,10040,10030,129
20250106,144900,2197602910,10040,10040,10040,10040,78
20250106,144800,2196819790,10030,10040,10040,10030,82
20250106,144700,2195996530,10040,10030,10040,10030,77
20250106,144600,2195223480,10030,10040,10040,10030,98
20250106,144500,2194239570,10030,10040,10040,10030,101
20250106,144400,2193225690,10030,10030,10040,10030,85
20250106,144300,2192372470,10030,10030,10040,10030,526
20250106,144200,2187095860,10030,10030,10030,10030,545
20250106,144100,2181629510,10030,10040,10040,10030,1581
20250106,144000,2165771910,10040,10040,10040,10030,158
20250106,143900,2164185620,10040,10040,10040,10040,72
20250106,143800,2163462740,10030,10040,10040,10030,94
20250106,143700,2162519000,10030,10030,10040,10030,69
20250106,143600,2161826280,10040,10040,10040,10040,71
20250106,143500,2161113440,10040,10030,10040,10030,56
20250106,143400,2160551210,10040,10030,10050,10030,7834
20250106,143300,2081912000,10030,10030,10030,10020,953
20250106,143200,2072353420,10030,10030,10030,10020,694
20250106,143100,2065392610,10030,10030,10030,10020,217
20250106,143000,2063216110,10020,10030,10030,10020,80
20250106,142900,2062413730,10030,10020,10030,10020,141
20250106,142800,2060999520,10020,10030,10030,10020,926
20250106,142700,2051712560,10030,10020,10030,10020,69
20250106,142600,2051020510,10020,10020,10030,10020,211
20250106,142500,2048904900,10040,10030,10040,10020,862
20250106,142400,2040258250,10030,10030,10040,10030,706
20250106,142300,2033173570,10040,10030,10040,10030,83
20250106,142200,2032340260,10030,10030,10030,10020,526
20250106,142100,2027064490,10030,10020,10030,10020,533
20250106,142000,2021718520,10030,10030,10030,10020,3149
20250106,141900,1990134070,10030,10020,10030,10020,1808
20250106,141800,1971999990,10030,10030,10040,10030,350
20250106,141700,1968488810,10030,10030,10040,10030,263
20250106,141600,1965849980,10040,10040,10050,10040,1355
20250106,141500,1952245760,10040,10040,10050,10040,185
20250106,141400,1950387430,10040,10050,10050,10040,100
20250106,141300,1949382460,10040,10040,10050,10040,121
20250106,141200,1948166940,10050,10040,10050,10040,91
20250106,141100,1947252400,10060,10040,10060,10040,6204
20250106,141000,1884905850,10040,10050,10050,10030,1138
20250106,140900,1873480430,10040,10040,10040,10040,2001
20250106,140800,1853390390,10040,10030,10040,10030,2443
20250106,140700,1828865210,10030,10020,10040,10020,3452
20250106,140600,1794207180,10030,10030,10040,10020,3628
20250106,140500,1757817570,10030,10030,10030,10030,1322
20250106,140400,1744557910,10040,10030,10040,10030,82
20250106,140300,1743734660,10040,10020,10040,10020,1908
20250106,140200,1724596080,10020,10030,10030,10020,81
20250106,140100,1723783660,10020,10020,10030,10020,109
20250106,140000,1722690670,10020,10020,10030,10020,26
20250106,135900,1722430140,10030,10030,10030,10020,150
20250106,135800,1720925740,10020,10020,10030,10020,141
20250106,135700,1719512060,10020,10020,10020,10010,341
20250106,135600,1716095260,10010,10020,10020,10010,474
20250106,135500,1711346180,10020,10020,10020,10020,201
20250106,135400,1709332160,10020,10010,10020,10010,30
20250106,135300,1709031570,10010,10020,10040,10010,4011
20250106,135200,1668818940,10020,10020,10020,10010,254
20250106,135100,1666273870,10010,10010,10010,10010,3
20250106,135000,1666243840,10010,10010,10010,10010,60
20250106,134900,1665643240,10010,10010,10010,10010,53
20250106,134800,1665112710,10020,10000,10020,10000,1028
20250106,134700,1654812670,10010,10020,10020,10010,3340
20250106,134600,1621378010,10020,10010,10020,10010,677
20250106,134500,1614594490,10010,10010,10010,10010,2
20250106,134400,1614574470,10010,10020,10020,10010,1931
20250106,134300,1595226830,10010,10010,10010,10010,134
20250106,134200,1593885490,10010,10000,10010,10000,67
20250106,134100,1593214850,10000,10000,10010,10000,1022
20250106,134000,1582984660,10000,10010,10010,10000,1010
20250106,133900,1572874570,10010,10010,10010,10010,2
20250106,133800,1572854550,10010,10010,10010,10010,273
20250106,133700,1570121820,10010,10010,10010,10010,50
20250106,133600,1569621320,10010,10010,10010,10010,618
20250106,133500,1563435140,10000,10000,10010,10000,36
20250106,133400,1563074940,10000,10010,10010,10000,25
20250106,133300,1562824710,10000,10010,10010,10000,58
20250106,133200,1562244140,10010,10000,10010,10000,50
20250106,133100,1561743660,10010,10000,10010,10000,316
20250106,133000,1558582560,10000,10000,10000,10000,1
20250106,132900,1558572560,10010,10000,10010,10000,54
20250106,132800,1558032030,10010,10000,10010,10000,28
20250106,132700,1557751970,10010,10010,10010,10000,51
20250106,132600,1557241480,10010,10010,10010,10000,2539
20250106,132500,1531826100,10010,10010,10010,10010,22
20250106,132400,1531605880,10010,10010,10010,10010,7
20250106,132300,1531535810,10010,10020,10020,10000,35
20250106,132200,1531185140,10010,10010,10010,10010,1234
20250106,132100,1518832800,10010,10010,10010,10010,44
20250106,132000,1518392360,10010,10010,10010,10010,1
20250106,131900,1518382350,10010,10020,10020,10010,273
20250106,131800,1515647130,10020,10010,10020,10010,1536
20250106,131700,1500256440,10020,10010,10020,10010,4
20250106,131600,1500216370,10010,10010,10010,10010,759
20250106,131500,1492618780,10010,10010,10020,10010,163
20250106,131400,1490985550,10010,10020,10020,10010,12
20250106,131300,1490865330,10020,10010,10020,10010,2773
20250106,131200,1463080420,10020,10010,10020,10010,1103
20250106,131100,1452039380,10010,10010,10020,10010,205
20250106,131000,1449987320,10010,10010,10020,10010,3
20250106,130900,1449957280,10020,10020,10020,10020,2
20250106,130800,1449937240,10020,10010,10020,10010,4
20250106,130700,1449897190,10010,10010,10010,10010,1
20250106,130600,1449887180,10010,10010,10010,10010,0
20250106,130500,1449887180,10010,10010,10020,10010,24
20250106,130400,1449646740,10010,10010,10020,10010,1078
20250106,130300,1438845960,10010,10010,10010,10010,0
20250106,130200,1438845960,10010,10010,10010,10010,17
20250106,130100,1438675790,10010,10010,10010,10010,24
20250106,130000,1438435550,10010,10010,10010,10010,2
20250106,125900,1438415530,10010,10010,10010,10010,2
20250106,125800,1438395510,10010,10020,10020,10010,247
20250106,125700,1435923030,10010,10010,10010,10010,0
20250106,125600,1435923030,10010,10020,10020,10010,286
20250106,125500,1433057330,10010,10010,10010,10000,1299
20250106,125400,1420066870,10010,10010,10010,10010,100
20250106,125300,1419065870,10010,10010,10020,10010,1201
20250106,125200,1407033860,10020,10010,10020,10010,178
20250106,125100,1405250330,10010,10010,10010,10010,1
20250106,125000,1405240320,10010,10020,10020,10010,61
20250106,124900,1404629110,10020,10020,10020,10010,8
20250106,124800,1404548980,10010,10000,10010,10000,15
20250106,124700,1404398840,10000,10000,10000,10000,17
20250106,124600,1404228840,10010,10010,10010,10010,102
20250106,124500,1403207820,10010,10010,10010,10010,1701
20250106,124400,1386180810,10010,10010,10010,10010,327
20250106,124300,1382907540,10010,10020,10020,10010,23
20250106,124200,1382677100,10010,10010,10010,10010,10
20250106,124100,1382577000,10010,10010,10010,10010,1
20250106,124000,1382566990,10010,10010,10010,10010,1
20250106,123900,1382556980,10010,10010,10010,10010,1
20250106,123800,1382546970,10010,10020,10020,10010,18
20250106,123700,1382366780,10010,10010,10010,10010,2
20250106,123600,1382346760,10010,10010,10010,10010,91
20250106,123500,1381435850,10020,10010,10020,10010,4
20250106,123400,1381395800,10010,10010,10010,10010,94
20250106,123300,1380454860,10010,10010,10010,10000,180
20250106,123200,1378653080,10000,10000,10000,9990,3013
20250106,123100,1348523090,10010,10010,10010,10010,450
20250106,123000,1344018590,10010,10010,10010,10010,13
20250106,122900,1343888460,10020,10010,10020,10010,2071
20250106,122800,1323157180,10010,10020,10020,10010,233
20250106,122700,1320822530,10020,10010,10020,10010,1701
20250106,122600,1303778520,10010,10010,10010,10010,1624
20250106,122500,1287522280,10000,10000,10010,9990,5592
20250106,122400,1231598300,10000,10000,10000,10000,8751
20250106,122300,1144088300,10010,10010,10010,10000,89
20250106,122200,1143197520,10000,10000,10000,10000,209
20250106,122100,1141107520,10000,10000,10000,10000,2
20250106,122000,1141087520,10010,10010,10010,10010,22
20250106,121900,1140867300,10000,10000,10010,10000,39
20250106,121800,1140476930,10010,10000,10010,10000,28
20250106,121700,1140196660,10000,10000,10000,10000,1
20250106,121600,1140186660,10000,10010,10010,10000,53
20250106,121500,1139656140,10010,10000,10010,10000,104
20250106,121400,1138616130,10000,10010,10010,10000,26
20250106,121300,1138355930,10000,10010,10010,10000,169
20250106,121200,1136664560,10010,10000,10010,10000,28
20250106,121100,1136384350,10010,10010,10010,10010,3
20250106,121000,1136354320,10000,10010,10010,10000,184
20250106,120900,1134512500,10010,10000,10010,10000,39
20250106,120800,1134122140,10000,10010,10010,10000,3
20250106,120700,1134092130,10000,10000,10000,10000,76
20250106,120600,1133332130,10000,10000,10010,10000,338
20250106,120500,1129951780,10000,10000,10000,10000,313
20250106,120400,1126821780,10000,10000,10000,10000,771
20250106,120300,1119111780,10000,9990,10000,9980,10115
20250106,120200,1017964680,9980,9980,10000,9980,67
20250106,120100,1017295370,10000,10000,10000,10000,0
20250106,120000,1017295370,10000,10000,10000,10000,19
20250106,115900,1017105370,9980,9980,9990,9970,123
20250106,115800,1015877640,9970,9960,9970,9960,387
20250106,115700,1012019700,9960,9950,9960,9950,62
20250106,115600,1011402190,9950,9960,9960,9950,237
20250106,115500,1009043370,9970,9970,9970,9960,391
20250106,115400,1005147900,9990,9990,9990,9990,73
20250106,115300,1004418630,9980,9980,9980,9980,82
20250106,115200,1003600270,9980,9980,9980,9980,94
20250106,115100,1002662150,9990,9970,9990,9970,1081
20250106,115000,991883760,9990,9980,9990,9980,174
20250106,114900,990147230,9980,9990,9990,9980,81
20250106,114800,989338060,9990,9990,9990,9990,57
20250106,114700,988768630,10000,10000,10000,10000,62
20250106,114600,988148630,9980,9990,10000,9980,191
20250106,114500,986240180,9990,10000,10000,9990,37
20250106,114400,985870350,10000,10000,10010,10000,70
20250106,114300,985170340,10000,10000,10000,10000,418
20250106,114200,980990340,10000,10010,10010,10000,234
20250106,114100,978648540,10000,10010,10010,10000,2
20250106,114000,978628530,10010,10010,10020,10010,676
20250106,113900,971861760,10010,10010,10020,10010,56
20250106,113800,971301190,10020,10020,10020,10010,147
20250106,113700,969828260,10010,10020,10020,10010,70
20250106,113600,969126870,10010,10020,10020,10010,210
20250106,113500,967023920,10020,10020,10020,10010,132
20250106,113400,965701290,10020,10010,10020,10010,72
20250106,113300,964979870,10020,10000,10020,10000,433
20250106,113200,960644720,10010,10010,10010,10000,152
20250106,113100,959123410,10010,10000,10010,10000,63
20250106,113000,958492790,10000,10010,10010,10000,156
20250106,112900,956932030,10000,10020,10020,10000,542
20250106,112800,951506530,10020,10010,10020,10010,134
20250106,112700,950163860,10020,10020,10020,10020,178
20250106,112600,948380300,10020,10020,10020,10010,79
20250106,112500,947588750,10010,10020,10020,10010,145
20250106,112400,946135880,10010,10020,10020,10010,120
20250106,112300,944933890,10010,10020,10020,10010,77
20250106,112200,944162380,10020,10020,10020,10010,135
20250106,112100,942809700,10010,10020,10020,10010,617
20250106,112000,936630880,10020,10020,10020,10010,204
20250106,111900,934586850,10020,10010,10020,10000,2192
20250106,111800,912638300,10010,10010,10010,10000,175
20250106,111700,910886900,10000,10000,10010,10000,1097
20250106,111600,899916340,10000,10000,10000,9990,436
20250106,111500,895556440,9990,10000,10000,9990,873
20250106,111400,886826450,9990,9990,10000,9980,4758
20250106,111300,839260690,9970,9990,9990,9970,182
20250106,111200,837442610,9980,9970,10000,9970,7645
20250106,111100,761085780,9970,9960,9970,9960,119
20250106,111000,759899610,9970,9950,9970,9950,79
20250106,110900,759112130,9970,9960,9970,9950,182
20250106,110800,757298850,9950,9950,9960,9950,442
20250106,110700,752900700,9950,9950,9950,9950,2
20250106,110600,752880800,9950,9960,9960,9950,45
20250106,110500,752432710,9950,9960,9960,9950,7
20250106,110400,752363000,9950,9950,9950,9950,1
20250106,110300,752353050,9950,9950,9950,9950,2
20250106,110200,752333150,9950,9960,9960,9950,411
20250106,110100,748239600,9960,9960,9970,9960,562
20250106,110000,742641080,9970,9970,9970,9970,29
20250106,105900,742351950,9980,9970,9980,9970,104
20250106,105800,741315060,9980,9970,9980,9970,48
20250106,105700,740836030,9990,9960,9990,9960,613
20250106,105600,734720710,9960,9970,9970,9960,37
20250106,105500,734351860,9970,9970,9970,9970,2
20250106,105400,734331920,9970,9970,9970,9960,946
20250106,105300,724900340,9970,9970,9970,9970,1
20250106,105200,724890370,9980,9970,9980,9970,37
20250106,105100,724521130,9970,9970,9970,9970,610
20250106,105000,718439430,9970,9970,9970,9970,21
20250106,104900,718230060,9970,9970,9970,9970,705
20250106,104800,711201210,9970,9970,9980,9970,547
20250106,104700,705747510,9980,9980,9980,9980,495
20250106,104600,700807410,9990,9990,9990,9990,0
20250106,104500,700807410,9990,9990,9990,9990,0
20250106,104400,700807410,9990,9990,9990,9990,231
20250106,104300,698499720,10000,10000,10000,10000,115
20250106,104200,697349720,10000,9990,10000,9990,11
20250106,104100,697239820,9990,9990,10000,9990,28
20250106,104000,696960080,9990,9990,9990,9990,72
20250106,103900,696240800,10000,10000,10000,10000,822
20250106,103800,688020800,10000,10000,10000,10000,1000
20250106,103700,678020800,10000,10000,10000,10000,1063
20250106,103600,667390800,9990,10000,10000,9990,1270
20250106,103500,654691800,10000,10000,10000,10000,20
20250106,103400,654491800,10000,9990,10000,9990,36
20250106,103300,654131950,10000,10000,10000,10000,0
20250106,103200,654131950,10000,10000,10000,10000,121
20250106,103100,652921950,10000,9990,10000,9990,2
20250106,103000,652901960,9990,9990,9990,9990,56
20250106,102900,652342520,10000,10000,10000,10000,123
20250106,102800,651112520,10000,10000,10010,10000,5241
20250106,102700,598701960,10000,10000,10000,9990,33
20250106,102600,598371990,9990,9990,9990,9990,236
20250106,102500,596014350,9990,9990,9990,9990,21
20250106,102400,595804560,9990,9990,9990,9990,2
20250106,102300,595784580,9990,9990,9990,9990,50
20250106,102200,595285080,9990,9990,9990,9990,46
20250106,102100,594825540,9990,9980,9990,9980,22
20250106,102000,594605770,9980,9990,9990,9980,2363
20250106,101900,571010490,10000,9990,10000,9990,52
20250106,101800,570491000,9990,9990,9990,9990,54
20250106,101700,569951540,9990,10000,10000,9990,217
20250106,101600,567783700,10000,10000,10000,10000,0
20250106,101500,567783700,10000,9990,10000,9990,33
20250106,101400,567453900,9990,9990,10000,9990,147
20250106,101300,565985350,9990,9990,9990,9990,121
20250106,101200,564776560,9990,9990,9990,9990,1210
20250106,101100,552688660,9990,9990,9990,9990,100
20250106,101000,551689660,9990,9990,9990,9980,154
20250106,100900,550151590,9990,9980,9990,9980,25
20250106,100800,549902080,9980,9980,9980,9980,387
20250106,100700,546039820,9970,9980,9980,9970,701
20250106,100600,539050840,9980,9980,9980,9980,79
20250106,100500,538262420,9970,9970,9980,9970,359
20250106,100400,534682710,9980,9980,9980,9970,2202
20250106,100300,512708350,9970,9970,9970,9970,0
20250106,100200,512708350,9970,9970,9980,9970,69
20250106,100100,512020410,9970,9970,9970,9970,152
20250106,100000,510504970,9980,9980,9980,9980,393
20250106,095900,506582830,9990,9980,9990,9980,202
20250106,095800,504566850,9990,9990,9990,9990,6
20250106,095700,504506910,9990,9990,9990,9980,66
20250106,095600,503847720,9990,9990,9990,9990,39
20250106,095500,503458110,9980,9980,9980,9980,33
20250106,095400,503128770,9990,10000,10000,9990,467
20250106,095300,498463410,10000,10000,10000,10000,220
20250106,095200,496263410,10000,10000,10000,9990,469
20250106,095100,491573450,9990,9990,9990,9990,0
20250106,095000,491573450,9990,9990,9990,9990,15
20250106,094900,491423600,10000,10000,10000,10000,126
20250106,094800,490163600,9990,10010,10010,9990,302
20250106,094700,487141610,10000,10000,10010,10000,1133
20250106,094600,475811510,10000,10000,10000,9990,791
20250106,094500,467902410,9990,9980,9990,9980,2621
20250106,094400,441725390,9980,9960,9980,9960,1603
20250106,094300,425743630,9950,9960,9960,9950,101
20250106,094200,424738670,9960,9960,9960,9960,151
20250106,094100,423234710,9950,9960,9970,9950,211
20250106,094000,421134340,9970,9970,9970,9970,2
20250106,093900,421114400,9970,9970,9980,9970,350
20250106,093800,417624890,9970,9960,9970,9950,989
20250106,093700,407774900,9960,9970,9970,9950,1330
20250106,093600,394518180,9980,9980,9980,9970,102
20250106,093500,393500620,9980,9980,9980,9970,31
20250106,093400,393191520,9980,9970,9980,9970,24
20250106,093300,392952210,9970,9990,9990,9970,368
20250106,093200,389278500,9990,9980,10000,9980,154
20250106,093100,387740040,9980,9970,10000,9970,1852
20250106,093000,369247940,9970,9950,9970,9950,1687
20250106,092900,352440840,9960,9960,9970,9960,3032
20250106,092800,322239050,9950,9940,9950,9940,1427
20250106,092700,308042380,9950,9940,9950,9920,1271
20250106,092600,295413610,9940,9930,9940,9930,395
20250106,092500,291490700,9920,9920,9920,9920,497
20250106,092400,286560460,9910,9900,9910,9900,1253
20250106,092300,274146230,9910,9920,9920,9910,142
20250106,092200,272738290,9910,9900,9920,9900,1346
20250106,092100,259404390,9910,9910,9910,9910,20
20250106,092000,259206190,9900,9900,9910,9900,513
20250106,091900,254127250,9910,9910,9910,9900,962
20250106,091800,244599810,9900,9920,9920,9900,4186
20250106,091700,203119810,9910,9920,9920,9910,254
20250106,091600,200600720,9910,9920,9920,9910,51
20250106,091500,200095100,9920,9920,9920,9920,247
20250106,091400,197644860,9920,9910,9930,9910,6593
20250106,091300,132306500,9900,9900,9900,9900,57
20250106,091200,131742200,9900,9910,9910,9900,4306
20250106,091100,89112790,9910,9880,9910,9880,2016
20250106,091000,69156630,9890,9900,9900,9880,501
20250106,090900,64206110,9890,9890,9890,9890,122
20250106,090800,62999530,9880,9880,9880,9880,600
20250106,090700,57071530,9880,9890,9900,9880,126
20250106,090600,55825800,9890,9880,9890,9880,216
20250106,090500,53691710,9900,9900,9900,9900,1099
20250106,090400,42811610,9900,9890,9900,9890,169
20250106,090300,41139240,9900,9860,9910,9860,1943
20250106,090200,21913090,9860,9860,9860,9860,192
20250106,090100,20019970,9850,9850,9850,9850,356
20250106,090000,16513370,9830,9800,9870,9800,1685