KissMeData/014130/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185900,79229925,3435,3435,3435,3435,408
20250107,185800,79229925,3435,3435,3435,3435,0
20250107,185700,79229925,3435,3435,3435,3435,0
20250107,185600,79229925,3435,3435,3435,3435,0
20250107,185500,79229925,3435,3435,3435,3435,0
20250107,185400,79229925,3435,3435,3435,3435,0
20250107,185300,79229925,3435,3435,3435,3435,0
20250107,185200,79229925,3435,3435,3435,3435,0
20250107,185100,79229925,3435,3435,3435,3435,0
20250107,185000,79229925,3435,3435,3435,3435,0
20250107,184900,79229925,3435,3435,3435,3435,0
20250107,184800,79229925,3435,3435,3435,3435,0
20250107,184700,79229925,3435,3435,3435,3435,0
20250107,184600,79229925,3435,3435,3435,3435,0
20250107,184500,79229925,3435,3435,3435,3435,0
20250107,184400,79229925,3435,3435,3435,3435,0
20250107,184300,79229925,3435,3435,3435,3435,0
20250107,184200,79229925,3435,3435,3435,3435,0
20250107,184100,79229925,3435,3435,3435,3435,0
20250107,184000,79229925,3435,3435,3435,3435,0
20250107,183900,79229925,3435,3435,3435,3435,0
20250107,183800,79229925,3435,3435,3435,3435,0
20250107,183700,79229925,3435,3435,3435,3435,0
20250107,183600,79229925,3435,3435,3435,3435,0
20250107,183500,79229925,3435,3435,3435,3435,0
20250107,183400,79229925,3435,3435,3435,3435,0
20250107,183300,79229925,3435,3435,3435,3435,0
20250107,183200,79229925,3435,3435,3435,3435,0
20250107,183100,79229925,3435,3435,3435,3435,0
20250107,183000,79229925,3435,3435,3435,3435,0
20250107,182900,79229925,3435,3435,3435,3435,408
20250107,182800,79229925,3435,3435,3435,3435,0
20250107,182700,79229925,3435,3435,3435,3435,0
20250107,182600,79229925,3435,3435,3435,3435,0
20250107,182500,79229925,3435,3435,3435,3435,0
20250107,182400,79229925,3435,3435,3435,3435,0
20250107,182300,79229925,3435,3435,3435,3435,0
20250107,182200,79229925,3435,3435,3435,3435,0
20250107,182100,79229925,3435,3435,3435,3435,0
20250107,182000,79229925,3435,3435,3435,3435,0
20250107,181900,79229925,3435,3435,3435,3435,0
20250107,181800,79229925,3435,3435,3435,3435,0
20250107,181700,79229925,3435,3435,3435,3435,0
20250107,181600,79229925,3435,3435,3435,3435,0
20250107,181500,79229925,3435,3435,3435,3435,0
20250107,181400,79229925,3435,3435,3435,3435,0
20250107,181300,79229925,3435,3435,3435,3435,0
20250107,181200,79229925,3435,3435,3435,3435,0
20250107,181100,79229925,3435,3435,3435,3435,0
20250107,181000,79229925,3435,3435,3435,3435,0
20250107,180900,79229925,3435,3435,3435,3435,0
20250107,180800,79229925,3435,3435,3435,3435,0
20250107,180700,79229925,3435,3435,3435,3435,0
20250107,180600,79229925,3435,3435,3435,3435,0
20250107,180500,79229925,3435,3435,3435,3435,0
20250107,180400,79229925,3435,3435,3435,3435,0
20250107,180300,79229925,3435,3435,3435,3435,0
20250107,180200,79229925,3435,3435,3435,3435,0
20250107,180100,79229925,3435,3435,3435,3435,0
20250107,180000,79229925,3435,3435,3435,3435,0
20250107,175900,79229925,3435,3435,3435,3435,408
20250107,175800,79229925,3435,3435,3435,3435,0
20250107,175700,79229925,3435,3435,3435,3435,0
20250107,175600,79229925,3435,3435,3435,3435,0
20250107,175500,79229925,3435,3435,3435,3435,0
20250107,175400,79229925,3435,3435,3435,3435,0
20250107,175300,79229925,3435,3435,3435,3435,0
20250107,175200,79229925,3435,3435,3435,3435,0
20250107,175100,79229925,3435,3435,3435,3435,0
20250107,175000,79229925,3435,3435,3435,3435,0
20250107,174900,79229925,3435,3435,3435,3435,0
20250107,174800,79229925,3435,3435,3435,3435,0
20250107,174700,79229925,3435,3435,3435,3435,0
20250107,174600,79229925,3435,3435,3435,3435,0
20250107,174500,79229925,3435,3435,3435,3435,0
20250107,174400,79229925,3435,3435,3435,3435,0
20250107,174300,79229925,3435,3435,3435,3435,0
20250107,174200,79229925,3435,3435,3435,3435,0
20250107,174100,79229925,3435,3435,3435,3435,0
20250107,174000,79229925,3435,3435,3435,3435,0
20250107,173900,79229925,3435,3435,3435,3435,0
20250107,173800,79229925,3435,3435,3435,3435,0
20250107,173700,79229925,3435,3435,3435,3435,0
20250107,173600,79229925,3435,3435,3435,3435,0
20250107,173500,79229925,3435,3435,3435,3435,0
20250107,173400,79229925,3435,3435,3435,3435,0
20250107,173300,79229925,3435,3435,3435,3435,0
20250107,173200,79229925,3435,3435,3435,3435,0
20250107,173100,79229925,3435,3435,3435,3435,0
20250107,173000,79229925,3435,3435,3435,3435,0
20250107,172900,79229925,3435,3435,3435,3435,408
20250107,172800,79229925,3435,3435,3435,3435,0
20250107,172700,79229925,3435,3435,3435,3435,0
20250107,172600,79229925,3435,3435,3435,3435,0
20250107,172500,79229925,3435,3435,3435,3435,0
20250107,172400,79229925,3435,3435,3435,3435,0
20250107,172300,79229925,3435,3435,3435,3435,0
20250107,172200,79229925,3435,3435,3435,3435,0
20250107,172100,79229925,3435,3435,3435,3435,0
20250107,172000,79229925,3435,3435,3435,3435,0
20250107,171900,79229925,3435,3435,3435,3435,0
20250107,171800,79229925,3435,3435,3435,3435,0
20250107,171700,79229925,3435,3435,3435,3435,0
20250107,171600,79229925,3435,3435,3435,3435,0
20250107,171500,79229925,3435,3435,3435,3435,0
20250107,171400,79229925,3435,3435,3435,3435,0
20250107,171300,79229925,3435,3435,3435,3435,0
20250107,171200,79229925,3435,3435,3435,3435,0
20250107,171100,79229925,3435,3435,3435,3435,0
20250107,171000,79229925,3435,3435,3435,3435,0
20250107,170900,79229925,3435,3435,3435,3435,0
20250107,170800,79229925,3435,3435,3435,3435,0
20250107,170700,79229925,3435,3435,3435,3435,0
20250107,170600,79229925,3435,3435,3435,3435,0
20250107,170500,79229925,3435,3435,3435,3435,0
20250107,170400,79229925,3435,3435,3435,3435,0
20250107,170300,79229925,3435,3435,3435,3435,0
20250107,170200,79229925,3435,3435,3435,3435,0
20250107,170100,79229925,3435,3435,3435,3435,0
20250107,170000,79229925,3435,3435,3435,3435,0
20250107,165900,79229925,3435,3435,3435,3435,408
20250107,165800,79229925,3435,3435,3435,3435,0
20250107,165700,79229925,3435,3435,3435,3435,0
20250107,165600,79229925,3435,3435,3435,3435,0
20250107,165500,79229925,3435,3435,3435,3435,0
20250107,165400,79229925,3435,3435,3435,3435,0
20250107,165300,79229925,3435,3435,3435,3435,0
20250107,165200,79229925,3435,3435,3435,3435,0
20250107,165100,79229925,3435,3435,3435,3435,0
20250107,165000,79229925,3435,3435,3435,3435,0
20250107,164900,79229925,3435,3435,3435,3435,0
20250107,164800,79229925,3435,3435,3435,3435,0
20250107,164700,79229925,3435,3435,3435,3435,0
20250107,164600,79229925,3435,3435,3435,3435,0
20250107,164500,79229925,3435,3435,3435,3435,0
20250107,164400,79229925,3435,3435,3435,3435,0
20250107,164300,79229925,3435,3435,3435,3435,0
20250107,164200,79229925,3435,3435,3435,3435,0
20250107,164100,79229925,3435,3435,3435,3435,0
20250107,164000,79229925,3435,3435,3435,3435,0
20250107,163900,79229925,3435,3435,3435,3435,0
20250107,163800,79229925,3435,3435,3435,3435,0
20250107,163700,79229925,3435,3435,3435,3435,0
20250107,163600,79229925,3435,3435,3435,3435,0
20250107,163500,79229925,3435,3435,3435,3435,0
20250107,163400,79229925,3435,3435,3435,3435,0
20250107,163300,79229925,3435,3435,3435,3435,0
20250107,163200,79229925,3435,3435,3435,3435,0
20250107,163100,79229925,3435,3435,3435,3435,0
20250107,163000,79229925,3435,3435,3435,3435,0
20250107,162900,79229925,3435,3435,3435,3435,408
20250107,162800,79229925,3435,3435,3435,3435,0
20250107,162700,79229925,3435,3435,3435,3435,0
20250107,162600,79229925,3435,3435,3435,3435,0
20250107,162500,79229925,3435,3435,3435,3435,0
20250107,162400,79229925,3435,3435,3435,3435,0
20250107,162300,79229925,3435,3435,3435,3435,0
20250107,162200,79229925,3435,3435,3435,3435,0
20250107,162100,79229925,3435,3435,3435,3435,0
20250107,162000,79229925,3435,3435,3435,3435,0
20250107,161900,79229925,3435,3435,3435,3435,0
20250107,161800,79229925,3435,3435,3435,3435,0
20250107,161700,79229925,3435,3435,3435,3435,0
20250107,161600,79229925,3435,3435,3435,3435,0
20250107,161500,79229925,3435,3435,3435,3435,0
20250107,161400,79229925,3435,3435,3435,3435,0
20250107,161300,79229925,3435,3435,3435,3435,0
20250107,161200,79229925,3435,3435,3435,3435,0
20250107,161100,79229925,3435,3435,3435,3435,0
20250107,161000,79229925,3435,3435,3435,3435,0
20250107,160900,79229925,3435,3435,3435,3435,0
20250107,160800,79229925,3435,3435,3435,3435,0
20250107,160700,79229925,3435,3435,3435,3435,0
20250107,160600,79229925,3435,3435,3435,3435,0
20250107,160500,79229925,3435,3435,3435,3435,0
20250107,160400,79229925,3435,3435,3435,3435,0
20250107,160300,79229925,3435,3435,3435,3435,0
20250107,160200,79229925,3435,3435,3435,3435,0
20250107,160100,79229925,3435,3435,3435,3435,0
20250107,160000,79229925,3435,3435,3435,3435,0
20250107,155900,79229925,3435,3435,3435,3435,408
20250107,155800,79229925,3435,3435,3435,3435,0
20250107,155700,79229925,3435,3435,3435,3435,0
20250107,155600,79229925,3435,3435,3435,3435,0
20250107,155500,79229925,3435,3435,3435,3435,0
20250107,155400,79229925,3435,3435,3435,3435,0
20250107,155300,79229925,3435,3435,3435,3435,0
20250107,155200,79229925,3435,3435,3435,3435,0
20250107,155100,79229925,3435,3435,3435,3435,0
20250107,155000,79229925,3435,3435,3435,3435,0
20250107,154900,79229925,3435,3435,3435,3435,0
20250107,154800,79229925,3435,3435,3435,3435,0
20250107,154700,79229925,3435,3435,3435,3435,0
20250107,154600,79229925,3435,3435,3435,3435,0
20250107,154500,79229925,3435,3435,3435,3435,0
20250107,154400,79229925,3435,3435,3435,3435,0
20250107,154300,79229925,3435,3435,3435,3435,0
20250107,154200,79229925,3435,3435,3435,3435,0
20250107,154100,79229925,3435,3435,3435,3435,0
20250107,154000,79229925,3435,3435,3435,3435,0
20250107,153900,79229925,3435,3435,3435,3435,0
20250107,153800,79229925,3435,3435,3435,3435,0
20250107,153700,79229925,3435,3435,3435,3435,0
20250107,153600,79229925,3435,3435,3435,3435,0
20250107,153500,79229925,3435,3435,3435,3435,0
20250107,153400,79229925,3435,3435,3435,3435,0
20250107,153300,79229925,3435,3435,3435,3435,0
20250107,153200,79229925,3435,3435,3435,3435,0
20250107,153100,79229925,3435,3435,3435,3435,0
20250107,153000,79229925,3435,3435,3435,3435,408
20250107,152900,77828445,3435,3435,3435,3435,0
20250107,152800,77828445,3435,3435,3435,3435,0
20250107,152700,77828445,3435,3435,3435,3435,0
20250107,152600,77828445,3435,3435,3435,3435,0
20250107,152500,77828445,3435,3435,3435,3435,0
20250107,152400,77828445,3435,3435,3435,3435,0
20250107,152300,77828445,3435,3435,3435,3435,0
20250107,152200,77828445,3435,3435,3435,3435,0
20250107,152100,77828445,3435,3435,3435,3435,0
20250107,152000,77828445,3435,3435,3435,3435,0
20250107,151900,77828445,3435,3420,3435,3420,172
20250107,151800,77238830,3420,3420,3420,3420,2
20250107,151700,77231990,3420,3420,3420,3420,0
20250107,151600,77231990,3420,3420,3420,3420,4
20250107,151500,77218310,3425,3425,3425,3425,15
20250107,151400,77166935,3425,3425,3425,3425,0
20250107,151300,77166935,3425,3425,3425,3425,0
20250107,151200,77166935,3425,3425,3425,3425,10
20250107,151100,77132685,3435,3435,3435,3435,0
20250107,151000,77132685,3435,3435,3435,3435,0
20250107,150900,77132685,3435,3435,3435,3435,0
20250107,150800,77132685,3435,3435,3435,3435,0
20250107,150700,77132685,3435,3435,3435,3435,0
20250107,150600,77132685,3435,3430,3435,3430,30
20250107,150500,77029705,3430,3430,3430,3430,0
20250107,150400,77029705,3430,3430,3430,3430,0
20250107,150300,77029705,3430,3430,3430,3430,0
20250107,150200,77029705,3430,3430,3430,3430,0
20250107,150100,77029705,3430,3430,3430,3430,1
20250107,150000,77026275,3440,3440,3440,3440,0
20250107,145900,77026275,3440,3440,3440,3440,0
20250107,145800,77026275,3440,3440,3440,3440,1
20250107,145700,77022835,3440,3435,3440,3435,51
20250107,145600,76847645,3435,3435,3435,3435,0
20250107,145500,76847645,3435,3435,3435,3435,0
20250107,145400,76847645,3435,3435,3435,3435,0
20250107,145300,76847645,3435,3435,3435,3435,0
20250107,145200,76847645,3435,3435,3435,3435,0
20250107,145100,76847645,3435,3435,3435,3435,0
20250107,145000,76847645,3435,3435,3435,3435,0
20250107,144900,76847645,3435,3435,3435,3435,0
20250107,144800,76847645,3435,3435,3435,3435,0
20250107,144700,76847645,3435,3435,3435,3435,0
20250107,144600,76847645,3435,3435,3435,3435,0
20250107,144500,76847645,3435,3435,3435,3435,0
20250107,144400,76847645,3435,3435,3435,3435,0
20250107,144300,76847645,3435,3435,3435,3435,0
20250107,144200,76847645,3435,3430,3435,3430,110
20250107,144100,76469895,3430,3430,3430,3430,0
20250107,144000,76469895,3430,3430,3430,3430,0
20250107,143900,76469895,3430,3430,3430,3430,14
20250107,143800,76421875,3430,3430,3430,3430,0
20250107,143700,76421875,3430,3430,3430,3430,0
20250107,143600,76421875,3430,3430,3430,3430,0
20250107,143500,76421875,3430,3430,3430,3430,0
20250107,143400,76421875,3430,3430,3430,3430,0
20250107,143300,76421875,3430,3430,3430,3430,0
20250107,143200,76421875,3430,3430,3430,3430,0
20250107,143100,76421875,3430,3430,3430,3430,0
20250107,143000,76421875,3430,3430,3430,3430,0
20250107,142900,76421875,3430,3415,3430,3415,28
20250107,142800,76326240,3430,3430,3430,3430,0
20250107,142700,76326240,3430,3430,3430,3430,0
20250107,142600,76326240,3430,3430,3430,3430,0
20250107,142500,76326240,3430,3430,3430,3430,1
20250107,142400,76322810,3430,3430,3430,3430,0
20250107,142300,76322810,3430,3425,3430,3425,100
20250107,142200,75979860,3430,3430,3430,3430,0
20250107,142100,75979860,3430,3430,3430,3430,0
20250107,142000,75979860,3430,3430,3430,3430,0
20250107,141900,75979860,3430,3430,3430,3430,0
20250107,141800,75979860,3430,3430,3430,3430,0
20250107,141700,75979860,3430,3430,3430,3430,0
20250107,141600,75979860,3430,3430,3430,3430,0
20250107,141500,75979860,3430,3430,3430,3430,0
20250107,141400,75979860,3430,3430,3430,3430,46
20250107,141300,75822080,3435,3435,3435,3435,0
20250107,141200,75822080,3435,3435,3435,3435,0
20250107,141100,75822080,3435,3435,3435,3435,1
20250107,141000,75818645,3430,3430,3430,3430,0
20250107,140900,75818645,3430,3430,3430,3430,11
20250107,140800,75780915,3430,3430,3430,3430,63
20250107,140700,75564825,3435,3435,3435,3435,0
20250107,140600,75564825,3435,3435,3435,3435,0
20250107,140500,75564825,3435,3435,3435,3435,125
20250107,140400,75135450,3435,3435,3435,3435,0
20250107,140300,75135450,3435,3435,3435,3435,0
20250107,140200,75135450,3435,3435,3435,3435,0
20250107,140100,75135450,3435,3435,3435,3435,0
20250107,140000,75135450,3435,3435,3435,3435,0
20250107,135900,75135450,3435,3435,3435,3435,3
20250107,135800,75125145,3420,3420,3420,3420,0
20250107,135700,75125145,3420,3420,3420,3420,31
20250107,135600,75019125,3425,3425,3425,3425,1
20250107,135500,75015700,3430,3430,3430,3430,1
20250107,135400,75012270,3435,3435,3435,3435,0
20250107,135300,75012270,3435,3435,3435,3435,0
20250107,135200,75012270,3435,3435,3435,3435,0
20250107,135100,75012270,3435,3435,3435,3435,0
20250107,135000,75012270,3435,3435,3435,3435,180
20250107,134900,74393970,3435,3435,3435,3435,0
20250107,134800,74393970,3435,3435,3435,3435,0
20250107,134700,74393970,3435,3435,3435,3435,1
20250107,134600,74390535,3440,3440,3440,3440,0
20250107,134500,74390535,3440,3440,3440,3440,0
20250107,134400,74390535,3440,3440,3440,3440,19
20250107,134300,74325175,3440,3440,3440,3440,0
20250107,134200,74325175,3440,3440,3440,3440,0
20250107,134100,74325175,3440,3440,3440,3440,0
20250107,134000,74325175,3440,3440,3440,3440,0
20250107,133900,74325175,3440,3440,3440,3440,0
20250107,133800,74325175,3440,3425,3440,3425,1024
20250107,133700,70809370,3425,3425,3425,3425,0
20250107,133600,70809370,3425,3425,3425,3425,0
20250107,133500,70809370,3425,3425,3425,3425,9
20250107,133400,70778545,3425,3420,3425,3420,3
20250107,133300,70768280,3420,3420,3420,3420,0
20250107,133200,70768280,3420,3420,3420,3420,15
20250107,133100,70716980,3420,3420,3420,3420,0
20250107,133000,70716980,3420,3420,3420,3420,0
20250107,132900,70716980,3420,3420,3420,3420,0
20250107,132800,70716980,3420,3405,3425,3390,1016
20250107,132700,67250465,3400,3400,3400,3400,0
20250107,132600,67250465,3400,3395,3400,3395,866
20250107,132500,64308825,3395,3395,3395,3395,0
20250107,132400,64308825,3395,3395,3395,3395,0
20250107,132300,64308825,3395,3395,3395,3395,0
20250107,132200,64308825,3395,3395,3395,3395,0
20250107,132100,64308825,3395,3395,3395,3395,0
20250107,132000,64308825,3395,3395,3395,3395,0
20250107,131900,64308825,3395,3395,3395,3395,0
20250107,131800,64308825,3395,3395,3395,3395,0
20250107,131700,64308825,3395,3395,3395,3395,0
20250107,131600,64308825,3395,3395,3395,3395,0
20250107,131500,64308825,3395,3395,3395,3395,0
20250107,131400,64308825,3395,3395,3395,3395,0
20250107,131300,64308825,3395,3395,3395,3395,0
20250107,131200,64308825,3395,3395,3395,3395,1
20250107,131100,64305430,3385,3385,3385,3385,1
20250107,131000,64302045,3395,3395,3395,3395,0
20250107,130900,64302045,3395,3395,3395,3395,0
20250107,130800,64302045,3395,3395,3395,3395,0
20250107,130700,64302045,3395,3395,3395,3395,0
20250107,130600,64302045,3395,3395,3395,3395,0
20250107,130500,64302045,3395,3395,3395,3395,0
20250107,130400,64302045,3395,3395,3395,3395,0
20250107,130300,64302045,3395,3395,3395,3395,1
20250107,130200,64298650,3380,3380,3380,3380,0
20250107,130100,64298650,3380,3380,3380,3380,0
20250107,130000,64298650,3380,3380,3380,3380,30
20250107,125900,64197250,3395,3395,3395,3395,0
20250107,125800,64197250,3395,3395,3395,3395,0
20250107,125700,64197250,3395,3395,3395,3395,0
20250107,125600,64197250,3395,3395,3395,3395,0
20250107,125500,64197250,3395,3395,3395,3395,10
20250107,125400,64163300,3395,3395,3395,3395,0
20250107,125300,64163300,3395,3395,3395,3395,0
20250107,125200,64163300,3395,3395,3395,3395,0
20250107,125100,64163300,3395,3395,3395,3395,0
20250107,125000,64163300,3395,3395,3395,3395,0
20250107,124900,64163300,3395,3395,3395,3395,0
20250107,124800,64163300,3395,3395,3395,3395,0
20250107,124700,64163300,3395,3395,3395,3395,0
20250107,124600,64163300,3395,3395,3395,3395,0
20250107,124500,64163300,3395,3395,3395,3395,0
20250107,124400,64163300,3395,3395,3395,3395,0
20250107,124300,64163300,3395,3395,3395,3395,0
20250107,124200,64163300,3395,3395,3395,3395,0
20250107,124100,64163300,3395,3395,3395,3395,0
20250107,124000,64163300,3395,3395,3395,3395,0
20250107,123900,64163300,3395,3395,3395,3395,0
20250107,123800,64163300,3395,3395,3395,3395,0
20250107,123700,64163300,3395,3395,3395,3395,1
20250107,123600,64159905,3380,3380,3380,3380,0
20250107,123500,64159905,3380,3380,3380,3380,0
20250107,123400,64159905,3380,3380,3380,3380,0
20250107,123300,64159905,3380,3380,3380,3380,0
20250107,123200,64159905,3380,3380,3380,3380,0
20250107,123100,64159905,3380,3380,3380,3380,0
20250107,123000,64159905,3380,3380,3380,3380,0
20250107,122900,64159905,3380,3380,3380,3380,0
20250107,122800,64159905,3380,3380,3380,3380,0
20250107,122700,64159905,3380,3380,3380,3380,0
20250107,122600,64159905,3380,3380,3380,3380,0
20250107,122500,64159905,3380,3380,3380,3380,0
20250107,122400,64159905,3380,3380,3380,3380,0
20250107,122300,64159905,3380,3380,3380,3380,32
20250107,122200,64051745,3395,3395,3395,3395,0
20250107,122100,64051745,3395,3395,3395,3395,0
20250107,122000,64051745,3395,3390,3395,3390,2
20250107,121900,64044960,3390,3390,3390,3390,5
20250107,121800,64028010,3390,3390,3390,3390,0
20250107,121700,64028010,3390,3390,3390,3390,0
20250107,121600,64028010,3390,3390,3390,3390,0
20250107,121500,64028010,3390,3390,3390,3390,0
20250107,121400,64028010,3390,3390,3390,3390,0
20250107,121300,64028010,3390,3390,3390,3390,0
20250107,121200,64028010,3390,3390,3390,3390,0
20250107,121100,64028010,3390,3390,3390,3390,0
20250107,121000,64028010,3390,3390,3390,3390,2
20250107,120900,64021230,3395,3395,3395,3395,0
20250107,120800,64021230,3395,3395,3395,3395,0
20250107,120700,64021230,3395,3395,3395,3395,0
20250107,120600,64021230,3395,3395,3395,3395,0
20250107,120500,64021230,3395,3395,3395,3395,0
20250107,120400,64021230,3395,3395,3395,3395,0
20250107,120300,64021230,3395,3395,3395,3395,0
20250107,120200,64021230,3395,3395,3395,3395,0
20250107,120100,64021230,3395,3395,3395,3395,0
20250107,120000,64021230,3395,3395,3395,3395,0
20250107,115900,64021230,3395,3395,3395,3395,0
20250107,115800,64021230,3395,3395,3395,3395,0
20250107,115700,64021230,3395,3395,3395,3395,0
20250107,115600,64021230,3395,3395,3395,3395,0
20250107,115500,64021230,3395,3395,3395,3395,0
20250107,115400,64021230,3395,3395,3395,3395,0
20250107,115300,64021230,3395,3395,3395,3395,0
20250107,115200,64021230,3395,3395,3395,3395,0
20250107,115100,64021230,3395,3395,3395,3395,0
20250107,115000,64021230,3395,3395,3395,3395,2
20250107,114900,64014440,3395,3395,3395,3395,0
20250107,114800,64014440,3395,3395,3395,3395,0
20250107,114700,64014440,3395,3395,3395,3395,0
20250107,114600,64014440,3395,3395,3395,3395,0
20250107,114500,64014440,3395,3395,3395,3395,0
20250107,114400,64014440,3395,3380,3395,3380,8
20250107,114300,63987355,3380,3380,3380,3380,0
20250107,114200,63987355,3380,3380,3380,3380,0
20250107,114100,63987355,3380,3380,3380,3380,0
20250107,114000,63987355,3380,3380,3380,3380,0
20250107,113900,63987355,3380,3380,3380,3380,0
20250107,113800,63987355,3380,3380,3380,3380,0
20250107,113700,63987355,3380,3380,3380,3380,0
20250107,113600,63987355,3380,3380,3380,3380,7
20250107,113500,63963695,3380,3380,3380,3380,0
20250107,113400,63963695,3380,3380,3380,3380,1413
20250107,113300,59187755,3380,3380,3380,3380,12
20250107,113200,59147195,3390,3390,3390,3390,0
20250107,113100,59147195,3390,3390,3390,3390,0
20250107,113000,59147195,3390,3390,3390,3390,0
20250107,112900,59147195,3390,3390,3390,3390,0
20250107,112800,59147195,3390,3390,3390,3390,0
20250107,112700,59147195,3390,3390,3390,3390,0
20250107,112600,59147195,3390,3390,3390,3390,2
20250107,112500,59140415,3380,3380,3380,3380,5
20250107,112400,59123515,3395,3395,3395,3395,0
20250107,112300,59123515,3395,3395,3395,3395,0
20250107,112200,59123515,3395,3395,3395,3395,1
20250107,112100,59120120,3380,3380,3380,3380,1
20250107,112000,59116740,3395,3395,3395,3395,0
20250107,111900,59116740,3395,3380,3395,3380,11
20250107,111800,59079530,3400,3400,3400,3400,0
20250107,111700,59079530,3400,3400,3400,3400,0
20250107,111600,59079530,3400,3400,3400,3400,0
20250107,111500,59079530,3400,3400,3400,3400,1
20250107,111400,59076130,3400,3400,3400,3400,1
20250107,111300,59072730,3395,3395,3395,3395,0
20250107,111200,59072730,3395,3395,3395,3395,0
20250107,111100,59072730,3395,3395,3395,3395,0
20250107,111000,59072730,3395,3395,3395,3395,0
20250107,110900,59072730,3395,3395,3395,3395,0
20250107,110800,59072730,3395,3395,3395,3395,0
20250107,110700,59072730,3395,3395,3395,3395,1782
20250107,110600,53022840,3395,3395,3395,3395,0
20250107,110500,53022840,3395,3395,3395,3395,799
20250107,110400,50310235,3395,3380,3395,3380,2419
20250107,110300,42105770,3375,3375,3375,3375,0
20250107,110200,42105770,3375,3375,3375,3375,107
20250107,110100,41744645,3375,3375,3375,3375,200
20250107,110000,41069645,3375,3375,3375,3375,0
20250107,105900,41069645,3375,3375,3375,3375,0
20250107,105800,41069645,3375,3375,3375,3375,0
20250107,105700,41069645,3375,3375,3375,3375,0
20250107,105600,41069645,3375,3375,3375,3375,0
20250107,105500,41069645,3375,3375,3375,3375,0
20250107,105400,41069645,3375,3375,3375,3375,0
20250107,105300,41069645,3375,3375,3375,3375,0
20250107,105200,41069645,3375,3375,3375,3375,1
20250107,105100,41066270,3370,3370,3370,3370,1
20250107,105000,41062900,3370,3370,3370,3370,0
20250107,104900,41062900,3370,3370,3370,3370,1
20250107,104800,41059530,3375,3375,3375,3375,4
20250107,104700,41046030,3375,3375,3375,3375,0
20250107,104600,41046030,3375,3375,3375,3375,0
20250107,104500,41046030,3375,3375,3375,3375,0
20250107,104400,41046030,3375,3375,3375,3375,0
20250107,104300,41046030,3375,3375,3375,3375,0
20250107,104200,41046030,3375,3375,3375,3375,0
20250107,104100,41046030,3375,3375,3375,3375,0
20250107,104000,41046030,3375,3375,3375,3375,0
20250107,103900,41046030,3375,3375,3375,3375,1
20250107,103800,41042655,3350,3350,3350,3350,0
20250107,103700,41042655,3350,3350,3350,3350,0
20250107,103600,41042655,3350,3350,3350,3350,0
20250107,103500,41042655,3350,3350,3350,3350,0
20250107,103400,41042655,3350,3365,3365,3350,300
20250107,103300,40035320,3375,3365,3375,3365,398
20250107,103200,38695990,3365,3365,3365,3365,0
20250107,103100,38695990,3365,3365,3365,3365,0
20250107,103000,38695990,3365,3365,3365,3365,0
20250107,102900,38695990,3365,3365,3365,3365,0
20250107,102800,38695990,3365,3365,3365,3365,0
20250107,102700,38695990,3365,3365,3365,3365,0
20250107,102600,38695990,3365,3365,3365,3365,0
20250107,102500,38695990,3365,3365,3365,3365,0
20250107,102400,38695990,3365,3365,3365,3365,0
20250107,102300,38695990,3365,3365,3365,3365,0
20250107,102200,38695990,3365,3365,3365,3365,0
20250107,102100,38695990,3365,3365,3365,3365,0
20250107,102000,38695990,3365,3365,3365,3365,0
20250107,101900,38695990,3365,3365,3365,3365,0
20250107,101800,38695990,3365,3365,3365,3365,0
20250107,101700,38695990,3365,3365,3365,3365,1
20250107,101600,38692625,3355,3355,3355,3355,0
20250107,101500,38692625,3355,3355,3355,3355,31
20250107,101400,38588620,3365,3365,3365,3365,0
20250107,101300,38588620,3365,3365,3365,3365,0
20250107,101200,38588620,3365,3365,3365,3365,0
20250107,101100,38588620,3365,3365,3365,3365,0
20250107,101000,38588620,3365,3365,3365,3365,0
20250107,100900,38588620,3365,3365,3365,3365,0
20250107,100800,38588620,3365,3365,3365,3365,3
20250107,100700,38578525,3365,3365,3365,3365,0
20250107,100600,38578525,3365,3365,3365,3365,0
20250107,100500,38578525,3365,3365,3365,3365,2
20250107,100400,38571795,3365,3365,3365,3365,1
20250107,100300,38568430,3365,3365,3365,3365,0
20250107,100200,38568430,3365,3365,3365,3365,0
20250107,100100,38568430,3365,3365,3365,3365,0
20250107,100000,38568430,3365,3365,3365,3365,0
20250107,095900,38568430,3365,3365,3365,3365,171
20250107,095800,37993015,3370,3370,3370,3370,0
20250107,095700,37993015,3370,3370,3370,3370,1
20250107,095600,37989645,3370,3370,3370,3370,0
20250107,095500,37989645,3370,3370,3370,3370,0
20250107,095400,37989645,3370,3370,3370,3370,0
20250107,095300,37989645,3370,3365,3370,3365,11
20250107,095200,37952625,3375,3375,3375,3375,0
20250107,095100,37952625,3375,3375,3375,3375,0
20250107,095000,37952625,3375,3375,3375,3375,0
20250107,094900,37952625,3375,3375,3375,3375,0
20250107,094800,37952625,3375,3375,3375,3375,0
20250107,094700,37952625,3375,3375,3375,3375,0
20250107,094600,37952625,3375,3375,3375,3375,0
20250107,094500,37952625,3375,3375,3375,3375,1
20250107,094400,37949250,3365,3360,3365,3360,1935
20250107,094300,31439550,3360,3360,3360,3360,0
20250107,094200,31439550,3360,3360,3360,3360,0
20250107,094100,31439550,3360,3360,3360,3360,0
20250107,094000,31439550,3360,3360,3360,3360,0
20250107,093900,31439550,3360,3360,3360,3360,3
20250107,093800,31429470,3360,3360,3360,3360,0
20250107,093700,31429470,3360,3360,3360,3360,0
20250107,093600,31429470,3360,3360,3360,3360,0
20250107,093500,31429470,3360,3360,3360,3360,0
20250107,093400,31429470,3360,3360,3360,3360,0
20250107,093300,31429470,3360,3360,3360,3360,0
20250107,093200,31429470,3360,3360,3360,3360,2
20250107,093100,31422750,3360,3360,3360,3360,0
20250107,093000,31422750,3360,3360,3360,3360,0
20250107,092900,31422750,3360,3360,3360,3360,0
20250107,092800,31422750,3360,3360,3360,3360,0
20250107,092700,31422750,3360,3360,3360,3360,0
20250107,092600,31422750,3360,3360,3360,3360,0
20250107,092500,31422750,3360,3360,3360,3360,0
20250107,092400,31422750,3360,3360,3360,3360,0
20250107,092300,31422750,3360,3360,3360,3360,0
20250107,092200,31422750,3360,3360,3360,3360,2
20250107,092100,31416030,3360,3360,3360,3360,0
20250107,092000,31416030,3360,3360,3360,3360,0
20250107,091900,31416030,3360,3360,3360,3360,0
20250107,091800,31416030,3360,3360,3360,3360,0
20250107,091700,31416030,3360,3360,3360,3360,0
20250107,091600,31416030,3360,3360,3365,3360,166
20250107,091500,30858265,3365,3365,3365,3365,0
20250107,091400,30858265,3365,3365,3365,3365,0
20250107,091300,30858265,3365,3365,3365,3360,520
20250107,091200,29110470,3365,3365,3365,3365,1
20250107,091100,29107105,3365,3355,3365,3355,4538
20250107,091000,13881450,3355,3355,3355,3355,44
20250107,090900,13733830,3355,3355,3355,3355,0
20250107,090800,13733830,3355,3355,3355,3355,0
20250107,090700,13733830,3355,3355,3355,3355,19
20250107,090600,13670085,3335,3350,3355,3335,465
20250107,090500,12116745,3350,3350,3350,3350,588
20250107,090400,10146945,3350,3340,3350,3340,644
20250107,090300,7995975,3355,3355,3355,3355,0
20250107,090200,7995975,3355,3355,3355,3355,1
20250107,090100,7992620,3340,3340,3340,3340,0
20250107,090000,7992620,3340,3340,3340,3340,2393