KissMeData/086040/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195400,38779165,3290,3290,3290,3290,490
20250102,195300,38779165,3290,3290,3290,3290,0
20250102,195200,38779165,3290,3290,3290,3290,0
20250102,195100,38779165,3290,3290,3290,3290,0
20250102,195000,38779165,3290,3290,3290,3290,0
20250102,194900,38779165,3290,3290,3290,3290,0
20250102,194800,38779165,3290,3290,3290,3290,0
20250102,194700,38779165,3290,3290,3290,3290,0
20250102,194600,38779165,3290,3290,3290,3290,0
20250102,194500,38779165,3290,3290,3290,3290,0
20250102,194400,38779165,3290,3290,3290,3290,0
20250102,194300,38779165,3290,3290,3290,3290,0
20250102,194200,38779165,3290,3290,3290,3290,0
20250102,194100,38779165,3290,3290,3290,3290,0
20250102,194000,38779165,3290,3290,3290,3290,0
20250102,193900,38779165,3290,3290,3290,3290,0
20250102,193800,38779165,3290,3290,3290,3290,0
20250102,193700,38779165,3290,3290,3290,3290,0
20250102,193600,38779165,3290,3290,3290,3290,0
20250102,193500,38779165,3290,3290,3290,3290,0
20250102,193400,38779165,3290,3290,3290,3290,0
20250102,193300,38779165,3290,3290,3290,3290,0
20250102,193200,38779165,3290,3290,3290,3290,0
20250102,193100,38779165,3290,3290,3290,3290,0
20250102,193000,38779165,3290,3290,3290,3290,0
20250102,192900,38779165,3290,3290,3290,3290,0
20250102,192800,38779165,3290,3290,3290,3290,0
20250102,192700,38779165,3290,3290,3290,3290,0
20250102,192600,38779165,3290,3290,3290,3290,0
20250102,192500,38779165,3290,3290,3290,3290,0
20250102,192400,38779165,3290,3290,3290,3290,490
20250102,192300,38779165,3290,3290,3290,3290,0
20250102,192200,38779165,3290,3290,3290,3290,0
20250102,192100,38779165,3290,3290,3290,3290,0
20250102,192000,38779165,3290,3290,3290,3290,0
20250102,191900,38779165,3290,3290,3290,3290,0
20250102,191800,38779165,3290,3290,3290,3290,0
20250102,191700,38779165,3290,3290,3290,3290,0
20250102,191600,38779165,3290,3290,3290,3290,0
20250102,191500,38779165,3290,3290,3290,3290,0
20250102,191400,38779165,3290,3290,3290,3290,0
20250102,191300,38779165,3290,3290,3290,3290,0
20250102,191200,38779165,3290,3290,3290,3290,0
20250102,191100,38779165,3290,3290,3290,3290,0
20250102,191000,38779165,3290,3290,3290,3290,0
20250102,190900,38779165,3290,3290,3290,3290,0
20250102,190800,38779165,3290,3290,3290,3290,0
20250102,190700,38779165,3290,3290,3290,3290,0
20250102,190600,38779165,3290,3290,3290,3290,0
20250102,190500,38779165,3290,3290,3290,3290,0
20250102,190400,38779165,3290,3290,3290,3290,0
20250102,190300,38779165,3290,3290,3290,3290,0
20250102,190200,38779165,3290,3290,3290,3290,0
20250102,190100,38779165,3290,3290,3290,3290,0
20250102,190000,38779165,3290,3290,3290,3290,0
20250102,185900,38779165,3290,3290,3290,3290,0
20250102,185800,38779165,3290,3290,3290,3290,0
20250102,185700,38779165,3290,3290,3290,3290,0
20250102,185600,38779165,3290,3290,3290,3290,0
20250102,185500,38779165,3290,3290,3290,3290,0
20250102,185400,38779165,3290,3290,3290,3290,490
20250102,185300,38779165,3290,3290,3290,3290,0
20250102,185200,38779165,3290,3290,3290,3290,0
20250102,185100,38779165,3290,3290,3290,3290,0
20250102,185000,38779165,3290,3290,3290,3290,0
20250102,184900,38779165,3290,3290,3290,3290,0
20250102,184800,38779165,3290,3290,3290,3290,0
20250102,184700,38779165,3290,3290,3290,3290,0
20250102,184600,38779165,3290,3290,3290,3290,0
20250102,184500,38779165,3290,3290,3290,3290,0
20250102,184400,38779165,3290,3290,3290,3290,0
20250102,184300,38779165,3290,3290,3290,3290,0
20250102,184200,38779165,3290,3290,3290,3290,0
20250102,184100,38779165,3290,3290,3290,3290,0
20250102,184000,38779165,3290,3290,3290,3290,0
20250102,183900,38779165,3290,3290,3290,3290,0
20250102,183800,38779165,3290,3290,3290,3290,0
20250102,183700,38779165,3290,3290,3290,3290,0
20250102,183600,38779165,3290,3290,3290,3290,0
20250102,183500,38779165,3290,3290,3290,3290,0
20250102,183400,38779165,3290,3290,3290,3290,0
20250102,183300,38779165,3290,3290,3290,3290,0
20250102,183200,38779165,3290,3290,3290,3290,0
20250102,183100,38779165,3290,3290,3290,3290,0
20250102,183000,38779165,3290,3290,3290,3290,0
20250102,182900,38779165,3290,3290,3290,3290,0
20250102,182800,38779165,3290,3290,3290,3290,0
20250102,182700,38779165,3290,3290,3290,3290,0
20250102,182600,38779165,3290,3290,3290,3290,0
20250102,182500,38779165,3290,3290,3290,3290,0
20250102,182400,38779165,3290,3290,3290,3290,490
20250102,182300,38779165,3290,3290,3290,3290,0
20250102,182200,38779165,3290,3290,3290,3290,0
20250102,182100,38779165,3290,3290,3290,3290,0
20250102,182000,38779165,3290,3290,3290,3290,0
20250102,181900,38779165,3290,3290,3290,3290,0
20250102,181800,38779165,3290,3290,3290,3290,0
20250102,181700,38779165,3290,3290,3290,3290,0
20250102,181600,38779165,3290,3290,3290,3290,0
20250102,181500,38779165,3290,3290,3290,3290,0
20250102,181400,38779165,3290,3290,3290,3290,0
20250102,181300,38779165,3290,3290,3290,3290,0
20250102,181200,38779165,3290,3290,3290,3290,0
20250102,181100,38779165,3290,3290,3290,3290,0
20250102,181000,38779165,3290,3290,3290,3290,0
20250102,180900,38779165,3290,3290,3290,3290,0
20250102,180800,38779165,3290,3290,3290,3290,0
20250102,180700,38779165,3290,3290,3290,3290,0
20250102,180600,38779165,3290,3290,3290,3290,0
20250102,180500,38779165,3290,3290,3290,3290,0
20250102,180400,38779165,3290,3290,3290,3290,0
20250102,180300,38779165,3290,3290,3290,3290,0
20250102,180200,38779165,3290,3290,3290,3290,0
20250102,180100,38779165,3290,3290,3290,3290,0
20250102,180000,38779165,3290,3290,3290,3290,0
20250102,175900,38779165,3290,3290,3290,3290,0
20250102,175800,38779165,3290,3290,3290,3290,0
20250102,175700,38779165,3290,3290,3290,3290,0
20250102,175600,38779165,3290,3290,3290,3290,0
20250102,175500,38779165,3290,3290,3290,3290,0
20250102,175400,38779165,3290,3290,3290,3290,490
20250102,175300,38779165,3290,3290,3290,3290,0
20250102,175200,38779165,3290,3290,3290,3290,0
20250102,175100,38779165,3290,3290,3290,3290,0
20250102,175000,38779165,3290,3290,3290,3290,0
20250102,174900,38779165,3290,3290,3290,3290,0
20250102,174800,38779165,3290,3290,3290,3290,0
20250102,174700,38779165,3290,3290,3290,3290,0
20250102,174600,38779165,3290,3290,3290,3290,0
20250102,174500,38779165,3290,3290,3290,3290,0
20250102,174400,38779165,3290,3290,3290,3290,0
20250102,174300,38779165,3290,3290,3290,3290,0
20250102,174200,38779165,3290,3290,3290,3290,0
20250102,174100,38779165,3290,3290,3290,3290,0
20250102,174000,38779165,3290,3290,3290,3290,0
20250102,173900,38779165,3290,3290,3290,3290,0
20250102,173800,38779165,3290,3290,3290,3290,0
20250102,173700,38779165,3290,3290,3290,3290,0
20250102,173600,38779165,3290,3290,3290,3290,0
20250102,173500,38779165,3290,3290,3290,3290,0
20250102,173400,38779165,3290,3290,3290,3290,0
20250102,173300,38779165,3290,3290,3290,3290,0
20250102,173200,38779165,3290,3290,3290,3290,0
20250102,173100,38779165,3290,3290,3290,3290,0
20250102,173000,38779165,3290,3290,3290,3290,0
20250102,172900,38779165,3290,3290,3290,3290,0
20250102,172800,38779165,3290,3290,3290,3290,0
20250102,172700,38779165,3290,3290,3290,3290,0
20250102,172600,38779165,3290,3290,3290,3290,0
20250102,172500,38779165,3290,3290,3290,3290,0
20250102,172400,38779165,3290,3290,3290,3290,490
20250102,172300,38779165,3290,3290,3290,3290,0
20250102,172200,38779165,3290,3290,3290,3290,0
20250102,172100,38779165,3290,3290,3290,3290,0
20250102,172000,38779165,3290,3290,3290,3290,0
20250102,171900,38779165,3290,3290,3290,3290,0
20250102,171800,38779165,3290,3290,3290,3290,0
20250102,171700,38779165,3290,3290,3290,3290,0
20250102,171600,38779165,3290,3290,3290,3290,0
20250102,171500,38779165,3290,3290,3290,3290,0
20250102,171400,38779165,3290,3290,3290,3290,0
20250102,171300,38779165,3290,3290,3290,3290,0
20250102,171200,38779165,3290,3290,3290,3290,0
20250102,171100,38779165,3290,3290,3290,3290,0
20250102,171000,38779165,3290,3290,3290,3290,0
20250102,170900,38779165,3290,3290,3290,3290,0
20250102,170800,38779165,3290,3290,3290,3290,0
20250102,170700,38779165,3290,3290,3290,3290,0
20250102,170600,38779165,3290,3290,3290,3290,0
20250102,170500,38779165,3290,3290,3290,3290,0
20250102,170400,38779165,3290,3290,3290,3290,0
20250102,170300,38779165,3290,3290,3290,3290,0
20250102,170200,38779165,3290,3290,3290,3290,0
20250102,170100,38779165,3290,3290,3290,3290,0
20250102,170000,38779165,3290,3290,3290,3290,0
20250102,165900,38779165,3290,3290,3290,3290,0
20250102,165800,38779165,3290,3290,3290,3290,0
20250102,165700,38779165,3290,3290,3290,3290,0
20250102,165600,38779165,3290,3290,3290,3290,0
20250102,165500,38779165,3290,3290,3290,3290,0
20250102,165400,38779165,3290,3290,3290,3290,490
20250102,165300,38779165,3290,3290,3290,3290,0
20250102,165200,38779165,3290,3290,3290,3290,0
20250102,165100,38779165,3290,3290,3290,3290,0
20250102,165000,38779165,3290,3290,3290,3290,0
20250102,164900,38779165,3290,3290,3290,3290,0
20250102,164800,38779165,3290,3290,3290,3290,0
20250102,164700,38779165,3290,3290,3290,3290,0
20250102,164600,38779165,3290,3290,3290,3290,0
20250102,164500,38779165,3290,3290,3290,3290,0
20250102,164400,38779165,3290,3290,3290,3290,0
20250102,164300,38779165,3290,3290,3290,3290,0
20250102,164200,38779165,3290,3290,3290,3290,0
20250102,164100,38779165,3290,3290,3290,3290,0
20250102,164000,38779165,3290,3290,3290,3290,0
20250102,163900,38779165,3290,3290,3290,3290,0
20250102,163800,38779165,3290,3290,3290,3290,0
20250102,163700,38779165,3290,3290,3290,3290,0
20250102,163600,38779165,3290,3290,3290,3290,0
20250102,163500,38779165,3290,3290,3290,3290,0
20250102,163400,38779165,3290,3290,3290,3290,0
20250102,163300,38779165,3290,3290,3290,3290,0
20250102,163200,38779165,3290,3290,3290,3290,0
20250102,163100,38779165,3290,3290,3290,3290,0
20250102,163000,38779165,3290,3290,3290,3290,0
20250102,162900,38779165,3290,3290,3290,3290,0
20250102,162800,38779165,3290,3290,3290,3290,0
20250102,162700,38779165,3290,3290,3290,3290,0
20250102,162600,38779165,3290,3290,3290,3290,0
20250102,162500,38779165,3290,3290,3290,3290,0
20250102,162400,38779165,3290,3290,3290,3290,490
20250102,162300,38779165,3290,3290,3290,3290,0
20250102,162200,38779165,3290,3290,3290,3290,0
20250102,162100,38779165,3290,3290,3290,3290,0
20250102,162000,38779165,3290,3290,3290,3290,0
20250102,161900,38779165,3290,3290,3290,3290,0
20250102,161800,38779165,3290,3290,3290,3290,0
20250102,161700,38779165,3290,3290,3290,3290,0
20250102,161600,38779165,3290,3290,3290,3290,0
20250102,161500,38779165,3290,3290,3290,3290,0
20250102,161400,38779165,3290,3290,3290,3290,0
20250102,161300,38779165,3290,3290,3290,3290,0
20250102,161200,38779165,3290,3290,3290,3290,0
20250102,161100,38779165,3290,3290,3290,3290,0
20250102,161000,38779165,3290,3290,3290,3290,0
20250102,160900,38779165,3290,3290,3290,3290,0
20250102,160800,38779165,3290,3290,3290,3290,0
20250102,160700,38779165,3290,3290,3290,3290,0
20250102,160600,38779165,3290,3290,3290,3290,0
20250102,160500,38779165,3290,3290,3290,3290,0
20250102,160400,38779165,3290,3290,3290,3290,0
20250102,160300,38779165,3290,3290,3290,3290,0
20250102,160200,38779165,3290,3290,3290,3290,0
20250102,160100,38779165,3290,3290,3290,3290,0
20250102,160000,38779165,3290,3290,3290,3290,0
20250102,155900,38779165,3290,3290,3290,3290,0
20250102,155800,38779165,3290,3290,3290,3290,0
20250102,155700,38779165,3290,3290,3290,3290,0
20250102,155600,38779165,3290,3290,3290,3290,0
20250102,155500,38779165,3290,3290,3290,3290,0
20250102,155400,38779165,3290,3290,3290,3290,490
20250102,155300,38779165,3290,3290,3290,3290,0
20250102,155200,38779165,3290,3290,3290,3290,0
20250102,155100,38779165,3290,3290,3290,3290,0
20250102,155000,38779165,3290,3290,3290,3290,0
20250102,154900,38779165,3290,3290,3290,3290,0
20250102,154800,38779165,3290,3290,3290,3290,0
20250102,154700,38779165,3290,3290,3290,3290,0
20250102,154600,38779165,3290,3290,3290,3290,0
20250102,154500,38779165,3290,3290,3290,3290,0
20250102,154400,38779165,3290,3290,3290,3290,0
20250102,154300,38779165,3290,3290,3290,3290,0
20250102,154200,38779165,3290,3290,3290,3290,0
20250102,154100,38779165,3290,3290,3290,3290,0
20250102,154000,38779165,3290,3290,3290,3290,0
20250102,153900,38779165,3290,3290,3290,3290,0
20250102,153800,38779165,3290,3290,3290,3290,0
20250102,153700,38779165,3290,3290,3290,3290,0
20250102,153600,38779165,3290,3290,3290,3290,0
20250102,153500,38779165,3290,3290,3290,3290,0
20250102,153400,38779165,3290,3290,3290,3290,0
20250102,153300,38779165,3290,3290,3290,3290,0
20250102,153200,38779165,3290,3290,3290,3290,0
20250102,153100,38779165,3290,3290,3290,3290,0
20250102,153000,38779165,3290,3290,3290,3290,490
20250102,152900,37167065,3290,3290,3290,3290,0
20250102,152800,37167065,3290,3290,3290,3290,0
20250102,152700,37167065,3290,3290,3290,3290,0
20250102,152600,37167065,3290,3290,3290,3290,0
20250102,152500,37167065,3290,3290,3290,3290,0
20250102,152400,37167065,3290,3290,3290,3290,0
20250102,152300,37167065,3290,3290,3290,3290,0
20250102,152200,37167065,3290,3290,3290,3290,0
20250102,152100,37167065,3290,3290,3290,3290,0
20250102,152000,37167065,3290,3290,3290,3290,0
20250102,151900,37167065,3290,3290,3290,3290,0
20250102,151800,37167065,3290,3290,3290,3290,50
20250102,151700,37002565,3290,3290,3290,3290,0
20250102,151600,37002565,3290,3290,3290,3290,0
20250102,151500,37002565,3290,3290,3290,3290,0
20250102,151400,37002565,3290,3290,3290,3290,0
20250102,151300,37002565,3290,3290,3290,3290,0
20250102,151200,37002565,3290,3290,3290,3290,0
20250102,151100,37002565,3290,3290,3290,3290,0
20250102,151000,37002565,3290,3290,3290,3290,0
20250102,150900,37002565,3290,3290,3290,3290,0
20250102,150800,37002565,3290,3290,3290,3290,1
20250102,150700,36999275,3290,3290,3290,3290,0
20250102,150600,36999275,3290,3290,3290,3290,0
20250102,150500,36999275,3290,3290,3290,3290,0
20250102,150400,36999275,3290,3290,3290,3290,0
20250102,150300,36999275,3290,3290,3290,3290,0
20250102,150200,36999275,3290,3290,3290,3290,0
20250102,150100,36999275,3290,3290,3290,3290,0
20250102,150000,36999275,3290,3290,3290,3290,13
20250102,145900,36956505,3295,3295,3295,3295,0
20250102,145800,36956505,3295,3295,3295,3295,0
20250102,145700,36956505,3295,3295,3295,3295,0
20250102,145600,36956505,3295,3295,3295,3295,0
20250102,145500,36956505,3295,3295,3295,3295,0
20250102,145400,36956505,3295,3295,3295,3295,3
20250102,145300,36946620,3285,3285,3285,3285,0
20250102,145200,36946620,3285,3285,3285,3285,223
20250102,145100,36214065,3290,3290,3290,3290,0
20250102,145000,36214065,3290,3290,3290,3290,0
20250102,144900,36214065,3290,3290,3290,3290,0
20250102,144800,36214065,3290,3290,3290,3290,187
20250102,144700,35598835,3290,3290,3290,3290,0
20250102,144600,35598835,3290,3295,3295,3290,145
20250102,144500,35121220,3295,3295,3295,3295,2
20250102,144400,35114630,3295,3295,3295,3295,0
20250102,144300,35114630,3295,3295,3295,3295,0
20250102,144200,35114630,3295,3295,3295,3295,0
20250102,144100,35114630,3295,3295,3295,3295,0
20250102,144000,35114630,3295,3295,3295,3295,0
20250102,143900,35114630,3295,3295,3295,3295,0
20250102,143800,35114630,3295,3295,3295,3295,0
20250102,143700,35114630,3295,3295,3295,3295,0
20250102,143600,35114630,3295,3295,3295,3295,0
20250102,143500,35114630,3295,3295,3295,3295,0
20250102,143400,35114630,3295,3295,3295,3295,0
20250102,143300,35114630,3295,3295,3295,3295,0
20250102,143200,35114630,3295,3295,3295,3295,0
20250102,143100,35114630,3295,3295,3295,3295,0
20250102,143000,35114630,3295,3295,3295,3295,0
20250102,142900,35114630,3295,3295,3295,3295,2
20250102,142800,35108040,3295,3295,3295,3295,0
20250102,142700,35108040,3295,3295,3295,3295,0
20250102,142600,35108040,3295,3295,3295,3295,0
20250102,142500,35108040,3295,3295,3295,3295,0
20250102,142400,35108040,3295,3295,3295,3295,0
20250102,142300,35108040,3295,3295,3295,3295,0
20250102,142200,35108040,3295,3295,3295,3295,0
20250102,142100,35108040,3295,3295,3295,3295,0
20250102,142000,35108040,3295,3295,3295,3295,0
20250102,141900,35108040,3295,3295,3295,3295,500
20250102,141800,33460540,3295,3295,3295,3295,0
20250102,141700,33460540,3295,3295,3295,3295,0
20250102,141600,33460540,3295,3295,3295,3295,0
20250102,141500,33460540,3295,3295,3295,3295,0
20250102,141400,33460540,3295,3295,3295,3295,0
20250102,141300,33460540,3295,3295,3295,3295,0
20250102,141200,33460540,3295,3295,3295,3295,0
20250102,141100,33460540,3295,3295,3295,3295,0
20250102,141000,33460540,3295,3295,3295,3295,0
20250102,140900,33460540,3295,3295,3295,3295,0
20250102,140800,33460540,3295,3295,3295,3295,0
20250102,140700,33460540,3295,3295,3295,3295,0
20250102,140600,33460540,3295,3295,3295,3295,0
20250102,140500,33460540,3295,3295,3295,3295,1
20250102,140400,33457245,3295,3295,3295,3295,0
20250102,140300,33457245,3295,3295,3295,3295,0
20250102,140200,33457245,3295,3295,3295,3295,0
20250102,140100,33457245,3295,3295,3295,3295,51
20250102,140000,33289200,3295,3295,3295,3295,1
20250102,135900,33285905,3325,3310,3325,3310,1000
20250102,135800,29967925,3310,3310,3310,3310,0
20250102,135700,29967925,3310,3310,3310,3310,0
20250102,135600,29967925,3310,3310,3310,3310,0
20250102,135500,29967925,3310,3310,3310,3310,0
20250102,135400,29967925,3310,3310,3310,3310,2
20250102,135300,29961305,3310,3310,3310,3310,0
20250102,135200,29961305,3310,3310,3310,3310,0
20250102,135100,29961305,3310,3310,3310,3310,0
20250102,135000,29961305,3310,3310,3310,3310,5
20250102,134900,29944755,3310,3310,3310,3310,7
20250102,134800,29921585,3310,3310,3310,3310,1
20250102,134700,29918275,3310,3310,3310,3310,2
20250102,134600,29911655,3310,3310,3310,3310,0
20250102,134500,29911655,3310,3310,3310,3310,0
20250102,134400,29911655,3310,3310,3310,3310,0
20250102,134300,29911655,3310,3310,3310,3310,0
20250102,134200,29911655,3310,3310,3310,3310,0
20250102,134100,29911655,3310,3310,3310,3310,2
20250102,134000,29905035,3290,3290,3290,3290,0
20250102,133900,29905035,3290,3290,3290,3290,0
20250102,133800,29905035,3290,3290,3290,3290,0
20250102,133700,29905035,3290,3290,3290,3290,0
20250102,133600,29905035,3290,3295,3295,3290,49
20250102,133500,29743820,3290,3290,3290,3290,0
20250102,133400,29743820,3290,3290,3290,3290,0
20250102,133300,29743820,3290,3290,3290,3290,0
20250102,133200,29743820,3290,3290,3290,3290,0
20250102,133100,29743820,3290,3290,3290,3290,48
20250102,133000,29585900,3295,3295,3295,3295,0
20250102,132900,29585900,3295,3295,3295,3295,0
20250102,132800,29585900,3295,3295,3295,3295,100
20250102,132700,29256400,3280,3280,3280,3280,0
20250102,132600,29256400,3280,3280,3280,3280,0
20250102,132500,29256400,3280,3280,3280,3280,0
20250102,132400,29256400,3280,3280,3280,3280,19
20250102,132300,29194080,3295,3295,3295,3295,10
20250102,132200,29161130,3295,3295,3295,3295,1
20250102,132100,29157835,3295,3295,3295,3295,0
20250102,132000,29157835,3295,3295,3295,3295,0
20250102,131900,29157835,3295,3295,3295,3295,200
20250102,131800,28498835,3315,3315,3315,3315,0
20250102,131700,28498835,3315,3315,3315,3315,0
20250102,131600,28498835,3315,3315,3315,3315,0
20250102,131500,28498835,3315,3315,3315,3315,0
20250102,131400,28498835,3315,3315,3315,3315,0
20250102,131300,28498835,3315,3315,3315,3315,0
20250102,131200,28498835,3315,3315,3315,3315,0
20250102,131100,28498835,3315,3315,3315,3315,0
20250102,131000,28498835,3315,3310,3315,3310,2
20250102,130900,28492210,3280,3290,3290,3280,265
20250102,130800,27622150,3310,3310,3310,3310,0
20250102,130700,27622150,3310,3310,3310,3310,2
20250102,130600,27615530,3290,3290,3290,3290,0
20250102,130500,27615530,3290,3290,3290,3290,0
20250102,130400,27615530,3290,3295,3295,3290,733
20250102,130300,25203910,3315,3315,3315,3315,13
20250102,130200,25160815,3315,3315,3315,3315,0
20250102,130100,25160815,3315,3315,3315,3315,1
20250102,130000,25157500,3295,3295,3295,3295,0
20250102,125900,25157500,3295,3295,3295,3295,40
20250102,125800,25025700,3320,3320,3320,3320,0
20250102,125700,25025700,3320,3320,3320,3320,0
20250102,125600,25025700,3320,3315,3320,3315,58
20250102,125500,24833270,3295,3295,3295,3295,1
20250102,125400,24829975,3320,3320,3320,3320,0
20250102,125300,24829975,3320,3320,3320,3320,1
20250102,125200,24826655,3295,3295,3295,3295,700
20250102,125100,22520155,3320,3320,3320,3320,155
20250102,125000,22005555,3320,3320,3320,3320,0
20250102,124900,22005555,3320,3320,3320,3320,0
20250102,124800,22005555,3320,3315,3320,3315,210
20250102,124700,21308670,3315,3315,3315,3315,0
20250102,124600,21308670,3315,3315,3315,3315,0
20250102,124500,21308670,3315,3315,3315,3315,0
20250102,124400,21308670,3315,3315,3315,3315,0
20250102,124300,21308670,3315,3315,3315,3315,0
20250102,124200,21308670,3315,3315,3315,3315,0
20250102,124100,21308670,3315,3315,3315,3315,0
20250102,124000,21308670,3315,3315,3315,3315,0
20250102,123900,21308670,3315,3315,3315,3315,0
20250102,123800,21308670,3315,3315,3315,3315,0
20250102,123700,21308670,3315,3315,3315,3315,0
20250102,123600,21308670,3315,3315,3315,3315,2
20250102,123500,21302040,3295,3295,3295,3295,0
20250102,123400,21302040,3295,3295,3295,3295,0
20250102,123300,21302040,3295,3295,3295,3295,0
20250102,123200,21302040,3295,3320,3320,3295,122
20250102,123100,20900025,3300,3300,3300,3300,109
20250102,123000,20540325,3320,3320,3320,3320,0
20250102,122900,20540325,3320,3320,3320,3320,1
20250102,122800,20537005,3305,3305,3305,3305,1
20250102,122700,20533700,3320,3320,3320,3320,0
20250102,122600,20533700,3320,3320,3320,3320,0
20250102,122500,20533700,3320,3320,3320,3320,2
20250102,122400,20527060,3320,3320,3320,3320,5
20250102,122300,20510460,3320,3320,3320,3320,0
20250102,122200,20510460,3320,3320,3320,3320,0
20250102,122100,20510460,3320,3320,3320,3320,0
20250102,122000,20510460,3320,3320,3320,3320,0
20250102,121900,20510460,3320,3320,3320,3320,0
20250102,121800,20510460,3320,3320,3320,3320,50
20250102,121700,20344460,3320,3320,3320,3320,0
20250102,121600,20344460,3320,3320,3320,3320,2
20250102,121500,20337820,3320,3320,3320,3320,100
20250102,121400,20005820,3325,3325,3325,3325,1
20250102,121300,20002495,3325,3325,3325,3325,0
20250102,121200,20002495,3325,3325,3325,3325,0
20250102,121100,20002495,3325,3325,3325,3325,0
20250102,121000,20002495,3325,3325,3325,3325,0
20250102,120900,20002495,3325,3325,3325,3325,0
20250102,120800,20002495,3325,3325,3325,3325,0
20250102,120700,20002495,3325,3325,3325,3325,0
20250102,120600,20002495,3325,3325,3325,3325,0
20250102,120500,20002495,3325,3325,3325,3325,0
20250102,120400,20002495,3325,3325,3325,3325,0
20250102,120300,20002495,3325,3325,3325,3325,0
20250102,120200,20002495,3325,3325,3325,3325,1
20250102,120100,19999170,3300,3300,3300,3300,0
20250102,120000,19999170,3300,3300,3300,3300,6
20250102,115900,19979370,3300,3300,3300,3300,0
20250102,115800,19979370,3300,3300,3300,3300,0
20250102,115700,19979370,3300,3300,3300,3300,0
20250102,115600,19979370,3300,3300,3300,3300,0
20250102,115500,19979370,3300,3300,3300,3300,1
20250102,115400,19976070,3325,3325,3325,3325,0
20250102,115300,19976070,3325,3325,3325,3325,0
20250102,115200,19976070,3325,3325,3325,3325,1
20250102,115100,19972745,3325,3325,3325,3325,0
20250102,115000,19972745,3325,3325,3325,3325,76
20250102,114900,19720045,3300,3325,3325,3300,151
20250102,114800,19221720,3320,3320,3320,3320,0
20250102,114700,19221720,3320,3320,3320,3320,0
20250102,114600,19221720,3320,3320,3320,3320,0
20250102,114500,19221720,3320,3320,3320,3320,0
20250102,114400,19221720,3320,3320,3320,3320,0
20250102,114300,19221720,3320,3320,3320,3320,611
20250102,114200,17193200,3330,3330,3330,3330,0
20250102,114100,17193200,3330,3330,3330,3330,0
20250102,114000,17193200,3330,3330,3330,3330,0
20250102,113900,17193200,3330,3330,3330,3330,0
20250102,113800,17193200,3330,3330,3330,3330,0
20250102,113700,17193200,3330,3330,3330,3330,0
20250102,113600,17193200,3330,3330,3330,3330,1
20250102,113500,17189870,3330,3330,3330,3330,0
20250102,113400,17189870,3330,3330,3330,3330,2
20250102,113300,17183210,3325,3325,3325,3325,0
20250102,113200,17183210,3325,3325,3325,3325,100
20250102,113100,16850710,3325,3325,3325,3325,0
20250102,113000,16850710,3325,3325,3325,3325,0
20250102,112900,16850710,3325,3310,3330,3300,663
20250102,112800,14661110,3315,3325,3325,3315,15
20250102,112700,14611285,3330,3330,3330,3330,0
20250102,112600,14611285,3330,3330,3330,3320,7
20250102,112500,14588025,3320,3320,3320,3320,4
20250102,112400,14574745,3320,3330,3335,3320,25
20250102,112300,14491535,3330,3330,3330,3325,5
20250102,112200,14474890,3335,3335,3335,3335,0
20250102,112100,14474890,3335,3335,3335,3335,0
20250102,112000,14474890,3335,3335,3335,3335,0
20250102,111900,14474890,3335,3335,3335,3335,0
20250102,111800,14474890,3335,3335,3335,3335,0
20250102,111700,14474890,3335,3335,3335,3335,0
20250102,111600,14474890,3335,3335,3335,3335,0
20250102,111500,14474890,3335,3330,3335,3330,10
20250102,111400,14441580,3335,3335,3335,3335,0
20250102,111300,14441580,3335,3320,3335,3320,6
20250102,111200,14421635,3335,3335,3335,3335,0
20250102,111100,14421635,3335,3335,3335,3335,0
20250102,111000,14421635,3335,3335,3335,3335,20
20250102,110900,14354935,3335,3335,3335,3335,0
20250102,110800,14354935,3335,3335,3335,3335,0
20250102,110700,14354935,3335,3335,3335,3335,0
20250102,110600,14354935,3335,3335,3335,3335,0
20250102,110500,14354935,3335,3335,3335,3335,0
20250102,110400,14354935,3335,3335,3335,3335,0
20250102,110300,14354935,3335,3335,3335,3335,0
20250102,110200,14354935,3335,3335,3335,3335,4
20250102,110100,14341595,3335,3335,3335,3335,0
20250102,110000,14341595,3335,3325,3335,3320,294
20250102,105900,13364110,3335,3335,3335,3335,0
20250102,105800,13364110,3335,3335,3335,3335,0
20250102,105700,13364110,3335,3335,3335,3335,0
20250102,105600,13364110,3335,3335,3335,3335,0
20250102,105500,13364110,3335,3335,3335,3335,0
20250102,105400,13364110,3335,3335,3335,3335,0
20250102,105300,13364110,3335,3335,3335,3335,7
20250102,105200,13340765,3335,3335,3335,3335,703
20250102,105100,10996260,3335,3325,3335,3325,451
20250102,105000,9495230,3325,3325,3325,3325,1
20250102,104900,9491905,3320,3325,3325,3320,33
20250102,104800,9382195,3325,3325,3325,3325,0
20250102,104700,9382195,3325,3325,3325,3325,0
20250102,104600,9382195,3325,3320,3325,3320,17
20250102,104500,9325750,3320,3320,3320,3315,304
20250102,104400,8316475,3315,3320,3320,3315,333
20250102,104300,7211075,3310,3310,3310,3310,36
20250102,104200,7091915,3310,3310,3310,3310,1
20250102,104100,7088605,3320,3320,3320,3320,0
20250102,104000,7088605,3320,3320,3320,3320,0
20250102,103900,7088605,3320,3320,3320,3320,5
20250102,103800,7072005,3320,3320,3320,3320,0
20250102,103700,7072005,3320,3320,3320,3320,1
20250102,103600,7068685,3320,3320,3320,3320,1
20250102,103500,7065365,3325,3325,3325,3325,1
20250102,103400,7062040,3310,3315,3315,3310,66
20250102,103300,6843280,3325,3325,3325,3325,0
20250102,103200,6843280,3325,3315,3325,3315,112
20250102,103100,6471990,3325,3325,3325,3325,0
20250102,103000,6471990,3325,3325,3325,3325,0
20250102,102900,6471990,3325,3325,3325,3325,3
20250102,102800,6462015,3315,3315,3315,3315,434
20250102,102700,5023305,3310,3310,3310,3310,0
20250102,102600,5023305,3310,3320,3320,3310,558
20250102,102500,3171135,3320,3320,3320,3320,0
20250102,102400,3171135,3320,3320,3320,3320,0
20250102,102300,3171135,3320,3320,3320,3320,0
20250102,102200,3171135,3320,3320,3320,3320,4
20250102,102100,3157855,3320,3320,3320,3320,45
20250102,102000,3008455,3320,3320,3320,3320,1
20250102,101900,3005135,3320,3320,3320,3320,4
20250102,101800,2991855,3320,3320,3320,3320,0
20250102,101700,2991855,3320,3320,3320,3320,2
20250102,101600,2985215,3320,3320,3320,3320,0
20250102,101500,2985215,3320,3320,3320,3320,0
20250102,101400,2985215,3320,3320,3320,3320,144
20250102,101300,2507135,3320,3320,3320,3320,0
20250102,101200,2507135,3320,3320,3320,3320,0
20250102,101100,2507135,3320,3320,3320,3320,0
20250102,101000,2507135,3320,3320,3320,3320,2
20250102,100900,2500495,3325,3320,3325,3320,13
20250102,100800,2457325,3320,3295,3320,3295,55
20250102,100700,2276075,3320,3320,3320,3320,0
20250102,100600,2276075,3320,3320,3320,3320,1
20250102,100500,2272755,3300,3300,3300,3300,304
20250102,100400,1269555,3325,3325,3325,3325,0
20250102,100300,1269555,3325,3310,3325,3310,4
20250102,100200,1256285,3325,3325,3325,3325,0
20250102,100100,1256285,3325,3325,3325,3325,0
20250102,100000,1256285,3325,3280,3325,3280,383