KissMeData/014790/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185900,70555165,2155,2155,2155,2155,3727
20250102,185800,70555165,2155,2155,2155,2155,0
20250102,185700,70555165,2155,2155,2155,2155,0
20250102,185600,70555165,2155,2155,2155,2155,0
20250102,185500,70555165,2155,2155,2155,2155,0
20250102,185400,70555165,2155,2155,2155,2155,0
20250102,185300,70555165,2155,2155,2155,2155,0
20250102,185200,70555165,2155,2155,2155,2155,0
20250102,185100,70555165,2155,2155,2155,2155,0
20250102,185000,70555165,2155,2155,2155,2155,0
20250102,184900,70555165,2155,2155,2155,2155,0
20250102,184800,70555165,2155,2155,2155,2155,0
20250102,184700,70555165,2155,2155,2155,2155,0
20250102,184600,70555165,2155,2155,2155,2155,0
20250102,184500,70555165,2155,2155,2155,2155,0
20250102,184400,70555165,2155,2155,2155,2155,0
20250102,184300,70555165,2155,2155,2155,2155,0
20250102,184200,70555165,2155,2155,2155,2155,0
20250102,184100,70555165,2155,2155,2155,2155,0
20250102,184000,70555165,2155,2155,2155,2155,0
20250102,183900,70555165,2155,2155,2155,2155,0
20250102,183800,70555165,2155,2155,2155,2155,0
20250102,183700,70555165,2155,2155,2155,2155,0
20250102,183600,70555165,2155,2155,2155,2155,0
20250102,183500,70555165,2155,2155,2155,2155,0
20250102,183400,70555165,2155,2155,2155,2155,0
20250102,183300,70555165,2155,2155,2155,2155,0
20250102,183200,70555165,2155,2155,2155,2155,0
20250102,183100,70555165,2155,2155,2155,2155,0
20250102,183000,70555165,2155,2155,2155,2155,0
20250102,182900,70555165,2155,2155,2155,2155,3727
20250102,182800,70555165,2155,2155,2155,2155,0
20250102,182700,70555165,2155,2155,2155,2155,0
20250102,182600,70555165,2155,2155,2155,2155,0
20250102,182500,70555165,2155,2155,2155,2155,0
20250102,182400,70555165,2155,2155,2155,2155,0
20250102,182300,70555165,2155,2155,2155,2155,0
20250102,182200,70555165,2155,2155,2155,2155,0
20250102,182100,70555165,2155,2155,2155,2155,0
20250102,182000,70555165,2155,2155,2155,2155,0
20250102,181900,70555165,2155,2155,2155,2155,0
20250102,181800,70555165,2155,2155,2155,2155,0
20250102,181700,70555165,2155,2155,2155,2155,0
20250102,181600,70555165,2155,2155,2155,2155,0
20250102,181500,70555165,2155,2155,2155,2155,0
20250102,181400,70555165,2155,2155,2155,2155,0
20250102,181300,70555165,2155,2155,2155,2155,0
20250102,181200,70555165,2155,2155,2155,2155,0
20250102,181100,70555165,2155,2155,2155,2155,0
20250102,181000,70555165,2155,2155,2155,2155,0
20250102,180900,70555165,2155,2155,2155,2155,0
20250102,180800,70555165,2155,2155,2155,2155,0
20250102,180700,70555165,2155,2155,2155,2155,0
20250102,180600,70555165,2155,2155,2155,2155,0
20250102,180500,70555165,2155,2155,2155,2155,0
20250102,180400,70555165,2155,2155,2155,2155,0
20250102,180300,70555165,2155,2155,2155,2155,0
20250102,180200,70555165,2155,2155,2155,2155,0
20250102,180100,70555165,2155,2155,2155,2155,0
20250102,180000,70555165,2155,2155,2155,2155,0
20250102,175900,70555165,2155,2155,2155,2155,3727
20250102,175800,70555165,2155,2155,2155,2155,0
20250102,175700,70555165,2155,2155,2155,2155,0
20250102,175600,70555165,2155,2155,2155,2155,0
20250102,175500,70555165,2155,2155,2155,2155,0
20250102,175400,70555165,2155,2155,2155,2155,0
20250102,175300,70555165,2155,2155,2155,2155,0
20250102,175200,70555165,2155,2155,2155,2155,0
20250102,175100,70555165,2155,2155,2155,2155,0
20250102,175000,70555165,2155,2155,2155,2155,0
20250102,174900,70555165,2155,2155,2155,2155,0
20250102,174800,70555165,2155,2155,2155,2155,0
20250102,174700,70555165,2155,2155,2155,2155,0
20250102,174600,70555165,2155,2155,2155,2155,0
20250102,174500,70555165,2155,2155,2155,2155,0
20250102,174400,70555165,2155,2155,2155,2155,0
20250102,174300,70555165,2155,2155,2155,2155,0
20250102,174200,70555165,2155,2155,2155,2155,0
20250102,174100,70555165,2155,2155,2155,2155,0
20250102,174000,70555165,2155,2155,2155,2155,0
20250102,173900,70555165,2155,2155,2155,2155,0
20250102,173800,70555165,2155,2155,2155,2155,0
20250102,173700,70555165,2155,2155,2155,2155,0
20250102,173600,70555165,2155,2155,2155,2155,0
20250102,173500,70555165,2155,2155,2155,2155,0
20250102,173400,70555165,2155,2155,2155,2155,0
20250102,173300,70555165,2155,2155,2155,2155,0
20250102,173200,70555165,2155,2155,2155,2155,0
20250102,173100,70555165,2155,2155,2155,2155,0
20250102,173000,70555165,2155,2155,2155,2155,0
20250102,172900,70555165,2155,2155,2155,2155,3727
20250102,172800,70555165,2155,2155,2155,2155,0
20250102,172700,70555165,2155,2155,2155,2155,0
20250102,172600,70555165,2155,2155,2155,2155,0
20250102,172500,70555165,2155,2155,2155,2155,0
20250102,172400,70555165,2155,2155,2155,2155,0
20250102,172300,70555165,2155,2155,2155,2155,0
20250102,172200,70555165,2155,2155,2155,2155,0
20250102,172100,70555165,2155,2155,2155,2155,0
20250102,172000,70555165,2155,2155,2155,2155,0
20250102,171900,70555165,2155,2155,2155,2155,0
20250102,171800,70555165,2155,2155,2155,2155,0
20250102,171700,70555165,2155,2155,2155,2155,0
20250102,171600,70555165,2155,2155,2155,2155,0
20250102,171500,70555165,2155,2155,2155,2155,0
20250102,171400,70555165,2155,2155,2155,2155,0
20250102,171300,70555165,2155,2155,2155,2155,0
20250102,171200,70555165,2155,2155,2155,2155,0
20250102,171100,70555165,2155,2155,2155,2155,0
20250102,171000,70555165,2155,2155,2155,2155,0
20250102,170900,70555165,2155,2155,2155,2155,0
20250102,170800,70555165,2155,2155,2155,2155,0
20250102,170700,70555165,2155,2155,2155,2155,0
20250102,170600,70555165,2155,2155,2155,2155,0
20250102,170500,70555165,2155,2155,2155,2155,0
20250102,170400,70555165,2155,2155,2155,2155,0
20250102,170300,70555165,2155,2155,2155,2155,0
20250102,170200,70555165,2155,2155,2155,2155,0
20250102,170100,70555165,2155,2155,2155,2155,0
20250102,170000,70555165,2155,2155,2155,2155,0
20250102,165900,70555165,2155,2155,2155,2155,3727
20250102,165800,70555165,2155,2155,2155,2155,0
20250102,165700,70555165,2155,2155,2155,2155,0
20250102,165600,70555165,2155,2155,2155,2155,0
20250102,165500,70555165,2155,2155,2155,2155,0
20250102,165400,70555165,2155,2155,2155,2155,0
20250102,165300,70555165,2155,2155,2155,2155,0
20250102,165200,70555165,2155,2155,2155,2155,0
20250102,165100,70555165,2155,2155,2155,2155,0
20250102,165000,70555165,2155,2155,2155,2155,0
20250102,164900,70555165,2155,2155,2155,2155,0
20250102,164800,70555165,2155,2155,2155,2155,0
20250102,164700,70555165,2155,2155,2155,2155,0
20250102,164600,70555165,2155,2155,2155,2155,0
20250102,164500,70555165,2155,2155,2155,2155,0
20250102,164400,70555165,2155,2155,2155,2155,0
20250102,164300,70555165,2155,2155,2155,2155,0
20250102,164200,70555165,2155,2155,2155,2155,0
20250102,164100,70555165,2155,2155,2155,2155,0
20250102,164000,70555165,2155,2155,2155,2155,0
20250102,163900,70555165,2155,2155,2155,2155,0
20250102,163800,70555165,2155,2155,2155,2155,0
20250102,163700,70555165,2155,2155,2155,2155,0
20250102,163600,70555165,2155,2155,2155,2155,0
20250102,163500,70555165,2155,2155,2155,2155,0
20250102,163400,70555165,2155,2155,2155,2155,0
20250102,163300,70555165,2155,2155,2155,2155,0
20250102,163200,70555165,2155,2155,2155,2155,0
20250102,163100,70555165,2155,2155,2155,2155,0
20250102,163000,70555165,2155,2155,2155,2155,0
20250102,162900,70555165,2155,2155,2155,2155,3727
20250102,162800,70555165,2155,2155,2155,2155,0
20250102,162700,70555165,2155,2155,2155,2155,0
20250102,162600,70555165,2155,2155,2155,2155,0
20250102,162500,70555165,2155,2155,2155,2155,0
20250102,162400,70555165,2155,2155,2155,2155,0
20250102,162300,70555165,2155,2155,2155,2155,0
20250102,162200,70555165,2155,2155,2155,2155,0
20250102,162100,70555165,2155,2155,2155,2155,0
20250102,162000,70555165,2155,2155,2155,2155,0
20250102,161900,70555165,2155,2155,2155,2155,0
20250102,161800,70555165,2155,2155,2155,2155,0
20250102,161700,70555165,2155,2155,2155,2155,0
20250102,161600,70555165,2155,2155,2155,2155,0
20250102,161500,70555165,2155,2155,2155,2155,0
20250102,161400,70555165,2155,2155,2155,2155,0
20250102,161300,70555165,2155,2155,2155,2155,0
20250102,161200,70555165,2155,2155,2155,2155,0
20250102,161100,70555165,2155,2155,2155,2155,0
20250102,161000,70555165,2155,2155,2155,2155,0
20250102,160900,70555165,2155,2155,2155,2155,0
20250102,160800,70555165,2155,2155,2155,2155,0
20250102,160700,70555165,2155,2155,2155,2155,0
20250102,160600,70555165,2155,2155,2155,2155,0
20250102,160500,70555165,2155,2155,2155,2155,0
20250102,160400,70555165,2155,2155,2155,2155,0
20250102,160300,70555165,2155,2155,2155,2155,0
20250102,160200,70555165,2155,2155,2155,2155,0
20250102,160100,70555165,2155,2155,2155,2155,0
20250102,160000,70555165,2155,2155,2155,2155,0
20250102,155900,70555165,2155,2155,2155,2155,3727
20250102,155800,70555165,2155,2155,2155,2155,0
20250102,155700,70555165,2155,2155,2155,2155,0
20250102,155600,70555165,2155,2155,2155,2155,0
20250102,155500,70555165,2155,2155,2155,2155,0
20250102,155400,70555165,2155,2155,2155,2155,0
20250102,155300,70555165,2155,2155,2155,2155,0
20250102,155200,70555165,2155,2155,2155,2155,0
20250102,155100,70555165,2155,2155,2155,2155,0
20250102,155000,70555165,2155,2155,2155,2155,0
20250102,154900,70555165,2155,2155,2155,2155,0
20250102,154800,70555165,2155,2155,2155,2155,0
20250102,154700,70555165,2155,2155,2155,2155,0
20250102,154600,70555165,2155,2155,2155,2155,0
20250102,154500,70555165,2155,2155,2155,2155,0
20250102,154400,70555165,2155,2155,2155,2155,0
20250102,154300,70555165,2155,2155,2155,2155,0
20250102,154200,70555165,2155,2155,2155,2155,0
20250102,154100,70555165,2155,2155,2155,2155,0
20250102,154000,70555165,2155,2155,2155,2155,0
20250102,153900,70555165,2155,2155,2155,2155,0
20250102,153800,70555165,2155,2155,2155,2155,0
20250102,153700,70555165,2155,2155,2155,2155,0
20250102,153600,70555165,2155,2155,2155,2155,0
20250102,153500,70555165,2155,2155,2155,2155,0
20250102,153400,70555165,2155,2155,2155,2155,0
20250102,153300,70555165,2155,2155,2155,2155,0
20250102,153200,70555165,2155,2155,2155,2155,0
20250102,153100,70555165,2155,2155,2155,2155,0
20250102,153000,70555165,2155,2155,2155,2155,3727
20250102,152900,62523480,2155,2155,2155,2155,0
20250102,152800,62523480,2155,2155,2155,2155,0
20250102,152700,62523480,2155,2155,2155,2155,0
20250102,152600,62523480,2155,2155,2155,2155,0
20250102,152500,62523480,2155,2155,2155,2155,0
20250102,152400,62523480,2155,2155,2155,2155,0
20250102,152300,62523480,2155,2155,2155,2155,0
20250102,152200,62523480,2155,2155,2155,2155,0
20250102,152100,62523480,2155,2155,2155,2155,0
20250102,152000,62523480,2155,2155,2155,2155,0
20250102,151900,62523480,2155,2155,2155,2155,3
20250102,151800,62517015,2160,2160,2160,2160,0
20250102,151700,62517015,2160,2160,2160,2160,15
20250102,151600,62484615,2160,2160,2160,2160,21
20250102,151500,62439255,2160,2160,2160,2160,0
20250102,151400,62439255,2160,2160,2160,2160,115
20250102,151300,62190855,2160,2160,2160,2155,105
20250102,151200,61964560,2160,2155,2160,2155,2
20250102,151100,61960245,2160,2160,2160,2160,0
20250102,151000,61960245,2160,2160,2160,2160,12
20250102,150900,61934325,2160,2160,2160,2160,1
20250102,150800,61932165,2160,2165,2165,2155,1815
20250102,150700,58011755,2165,2165,2165,2165,2
20250102,150600,58007425,2165,2165,2165,2165,0
20250102,150500,58007425,2165,2165,2165,2165,0
20250102,150400,58007425,2165,2160,2165,2160,26
20250102,150300,57951175,2165,2165,2165,2165,101
20250102,150200,57732510,2165,2165,2165,2165,2
20250102,150100,57728180,2165,2165,2165,2165,0
20250102,150000,57728180,2165,2165,2165,2165,3
20250102,145900,57721685,2165,2165,2165,2165,3
20250102,145800,57715190,2165,2165,2165,2165,3
20250102,145700,57708695,2165,2170,2170,2165,1618
20250102,145600,54201100,2170,2170,2170,2170,0
20250102,145500,54201100,2170,2170,2170,2170,0
20250102,145400,54201100,2170,2170,2170,2170,50
20250102,145300,54092600,2175,2175,2175,2175,0
20250102,145200,54092600,2175,2175,2175,2175,0
20250102,145100,54092600,2175,2175,2175,2175,0
20250102,145000,54092600,2175,2175,2175,2175,0
20250102,144900,54092600,2175,2175,2175,2175,50
20250102,144800,53983850,2175,2175,2175,2175,0
20250102,144700,53983850,2175,2175,2175,2175,0
20250102,144600,53983850,2175,2175,2175,2175,0
20250102,144500,53983850,2175,2175,2175,2175,0
20250102,144400,53983850,2175,2175,2175,2175,0
20250102,144300,53983850,2175,2175,2175,2175,1
20250102,144200,53981675,2175,2175,2175,2175,0
20250102,144100,53981675,2175,2175,2175,2175,1
20250102,144000,53979500,2175,2175,2175,2175,18
20250102,143900,53940350,2170,2170,2170,2170,396
20250102,143800,53081030,2175,2175,2175,2175,5
20250102,143700,53070155,2170,2170,2170,2170,0
20250102,143600,53070155,2170,2170,2170,2170,0
20250102,143500,53070155,2170,2170,2170,2170,0
20250102,143400,53070155,2170,2170,2170,2170,0
20250102,143300,53070155,2170,2170,2170,2170,0
20250102,143200,53070155,2170,2170,2170,2170,800
20250102,143100,51334155,2175,2175,2175,2175,0
20250102,143000,51334155,2175,2175,2175,2175,0
20250102,142900,51334155,2175,2175,2175,2175,0
20250102,142800,51334155,2175,2175,2175,2175,0
20250102,142700,51334155,2175,2175,2175,2175,0
20250102,142600,51334155,2175,2175,2175,2175,0
20250102,142500,51334155,2175,2175,2175,2175,0
20250102,142400,51334155,2175,2175,2175,2175,0
20250102,142300,51334155,2175,2175,2175,2175,0
20250102,142200,51334155,2175,2175,2175,2175,0
20250102,142100,51334155,2175,2175,2175,2175,0
20250102,142000,51334155,2175,2175,2175,2175,1
20250102,141900,51331980,2170,2170,2170,2170,0
20250102,141800,51331980,2170,2170,2170,2170,0
20250102,141700,51331980,2170,2170,2170,2170,0
20250102,141600,51331980,2170,2170,2170,2170,0
20250102,141500,51331980,2170,2170,2170,2170,0
20250102,141400,51331980,2170,2170,2170,2170,0
20250102,141300,51331980,2170,2170,2170,2170,80
20250102,141200,51158380,2170,2170,2170,2170,0
20250102,141100,51158380,2170,2170,2170,2170,14
20250102,141000,51128000,2170,2170,2170,2170,2239
20250102,140900,46269370,2175,2175,2175,2175,0
20250102,140800,46269370,2175,2175,2175,2175,0
20250102,140700,46269370,2175,2175,2175,2175,0
20250102,140600,46269370,2175,2175,2175,2175,0
20250102,140500,46269370,2175,2175,2175,2175,0
20250102,140400,46269370,2175,2175,2175,2175,1
20250102,140300,46267195,2175,2175,2175,2175,0
20250102,140200,46267195,2175,2175,2175,2175,0
20250102,140100,46267195,2175,2175,2175,2175,0
20250102,140000,46267195,2175,2175,2175,2175,0
20250102,135900,46267195,2175,2175,2175,2175,0
20250102,135800,46267195,2175,2175,2175,2175,0
20250102,135700,46267195,2175,2175,2175,2175,12
20250102,135600,46241095,2175,2175,2175,2175,0
20250102,135500,46241095,2175,2175,2175,2175,2
20250102,135400,46236745,2170,2170,2170,2170,0
20250102,135300,46236745,2170,2170,2170,2170,0
20250102,135200,46236745,2170,2170,2170,2170,0
20250102,135100,46236745,2170,2170,2170,2170,0
20250102,135000,46236745,2170,2170,2170,2170,0
20250102,134900,46236745,2170,2170,2170,2170,0
20250102,134800,46236745,2170,2170,2170,2170,0
20250102,134700,46236745,2170,2170,2170,2170,100
20250102,134600,46019745,2175,2175,2175,2175,200
20250102,134500,45584745,2175,2175,2175,2175,0
20250102,134400,45584745,2175,2175,2175,2175,0
20250102,134300,45584745,2175,2175,2175,2175,0
20250102,134200,45584745,2175,2175,2175,2175,8
20250102,134100,45567345,2175,2175,2175,2175,0
20250102,134000,45567345,2175,2175,2175,2175,0
20250102,133900,45567345,2175,2175,2175,2175,0
20250102,133800,45567345,2175,2175,2175,2175,0
20250102,133700,45567345,2175,2175,2175,2175,0
20250102,133600,45567345,2175,2175,2175,2175,0
20250102,133500,45567345,2175,2175,2175,2175,10
20250102,133400,45545595,2175,2175,2175,2175,0
20250102,133300,45545595,2175,2175,2175,2175,0
20250102,133200,45545595,2175,2175,2175,2175,0
20250102,133100,45545595,2175,2175,2175,2175,0
20250102,133000,45545595,2175,2175,2175,2175,0
20250102,132900,45545595,2175,2175,2175,2175,0
20250102,132800,45545595,2175,2175,2175,2175,0
20250102,132700,45545595,2175,2175,2175,2175,0
20250102,132600,45545595,2175,2175,2175,2175,0
20250102,132500,45545595,2175,2175,2175,2175,0
20250102,132400,45545595,2175,2175,2175,2175,0
20250102,132300,45545595,2175,2175,2175,2175,4
20250102,132200,45536895,2175,2175,2175,2175,1
20250102,132100,45534720,2170,2170,2170,2170,2652
20250102,132000,39779880,2170,2170,2170,2170,0
20250102,131900,39779880,2170,2170,2170,2170,0
20250102,131800,39779880,2170,2170,2170,2170,0
20250102,131700,39779880,2170,2170,2170,2170,0
20250102,131600,39779880,2170,2170,2170,2170,0
20250102,131500,39779880,2170,2170,2170,2170,0
20250102,131400,39779880,2170,2170,2170,2170,0
20250102,131300,39779880,2170,2170,2170,2170,0
20250102,131200,39779880,2170,2170,2170,2170,0
20250102,131100,39779880,2170,2175,2175,2170,12
20250102,131000,39753790,2175,2175,2175,2175,0
20250102,130900,39753790,2175,2175,2175,2175,0
20250102,130800,39753790,2175,2175,2175,2175,1
20250102,130700,39751615,2175,2175,2175,2175,411
20250102,130600,38857690,2175,2175,2175,2175,0
20250102,130500,38857690,2175,2175,2175,2175,0
20250102,130400,38857690,2175,2175,2175,2175,0
20250102,130300,38857690,2175,2175,2175,2175,0
20250102,130200,38857690,2175,2175,2175,2175,0
20250102,130100,38857690,2175,2175,2175,2175,50
20250102,130000,38748940,2170,2170,2170,2170,0
20250102,125900,38748940,2170,2170,2170,2170,1
20250102,125800,38746770,2170,2170,2170,2170,0
20250102,125700,38746770,2170,2170,2170,2170,0
20250102,125600,38746770,2170,2170,2170,2170,0
20250102,125500,38746770,2170,2170,2170,2170,0
20250102,125400,38746770,2170,2170,2170,2170,0
20250102,125300,38746770,2170,2170,2170,2170,0
20250102,125200,38746770,2170,2170,2170,2170,0
20250102,125100,38746770,2170,2170,2170,2170,0
20250102,125000,38746770,2170,2170,2170,2170,0
20250102,124900,38746770,2170,2170,2170,2170,0
20250102,124800,38746770,2170,2170,2170,2170,0
20250102,124700,38746770,2170,2170,2170,2170,101
20250102,124600,38527600,2170,2170,2170,2170,0
20250102,124500,38527600,2170,2170,2170,2170,0
20250102,124400,38527600,2170,2170,2170,2170,0
20250102,124300,38527600,2170,2170,2170,2170,0
20250102,124200,38527600,2170,2170,2170,2170,272
20250102,124100,37937360,2175,2175,2175,2175,0
20250102,124000,37937360,2175,2175,2175,2175,5
20250102,123900,37926485,2175,2175,2175,2175,0
20250102,123800,37926485,2175,2175,2175,2175,1095
20250102,123700,35544860,2170,2175,2175,2170,1155
20250102,123600,33038505,2175,2175,2175,2175,0
20250102,123500,33038505,2175,2175,2175,2175,0
20250102,123400,33038505,2175,2175,2175,2175,0
20250102,123300,33038505,2175,2175,2175,2175,3
20250102,123200,33031980,2175,2175,2175,2175,0
20250102,123100,33031980,2175,2175,2175,2175,0
20250102,123000,33031980,2175,2175,2175,2175,0
20250102,122900,33031980,2175,2175,2175,2175,9
20250102,122800,33012405,2175,2175,2175,2175,0
20250102,122700,33012405,2175,2175,2175,2175,15
20250102,122600,32979780,2175,2175,2175,2175,0
20250102,122500,32979780,2175,2175,2175,2175,0
20250102,122400,32979780,2175,2175,2175,2175,50
20250102,122300,32871030,2175,2175,2175,2175,0
20250102,122200,32871030,2175,2175,2175,2175,0
20250102,122100,32871030,2175,2175,2175,2175,1
20250102,122000,32868855,2175,2175,2175,2175,1
20250102,121900,32866680,2175,2175,2175,2175,4
20250102,121800,32857980,2175,2175,2175,2175,0
20250102,121700,32857980,2175,2175,2175,2175,15
20250102,121600,32825355,2175,2175,2175,2175,15
20250102,121500,32792730,2175,2175,2175,2175,0
20250102,121400,32792730,2175,2175,2175,2175,2
20250102,121300,32788380,2175,2170,2175,2170,305
20250102,121200,32126505,2175,2175,2175,2175,49
20250102,121100,32019930,2175,2175,2175,2175,1
20250102,121000,32017755,2175,2175,2175,2175,5
20250102,120900,32006880,2175,2175,2175,2175,5
20250102,120800,31996005,2175,2175,2175,2175,10
20250102,120700,31974255,2175,2175,2175,2175,0
20250102,120600,31974255,2175,2175,2175,2175,0
20250102,120500,31974255,2175,2175,2175,2175,0
20250102,120400,31974255,2175,2175,2175,2175,0
20250102,120300,31974255,2175,2175,2175,2175,0
20250102,120200,31974255,2175,2175,2175,2175,0
20250102,120100,31974255,2175,2175,2175,2175,2
20250102,120000,31969905,2170,2170,2170,2170,200
20250102,115900,31535905,2170,2170,2170,2170,0
20250102,115800,31535905,2170,2170,2170,2170,500
20250102,115700,30450905,2175,2175,2175,2175,0
20250102,115600,30450905,2175,2175,2175,2175,0
20250102,115500,30450905,2175,2175,2175,2175,6
20250102,115400,30437855,2170,2170,2175,2170,1396
20250102,115300,27408305,2175,2175,2175,2175,0
20250102,115200,27408305,2175,2175,2175,2175,0
20250102,115100,27408305,2175,2175,2175,2175,0
20250102,115000,27408305,2175,2175,2175,2175,0
20250102,114900,27408305,2175,2175,2175,2175,0
20250102,114800,27408305,2175,2175,2175,2175,0
20250102,114700,27408305,2175,2175,2175,2175,0
20250102,114600,27408305,2175,2175,2175,2175,0
20250102,114500,27408305,2175,2175,2175,2175,0
20250102,114400,27408305,2175,2175,2175,2175,2
20250102,114300,27403955,2175,2175,2175,2175,0
20250102,114200,27403955,2175,2175,2175,2175,0
20250102,114100,27403955,2175,2175,2175,2175,0
20250102,114000,27403955,2175,2170,2175,2170,6
20250102,113900,27390930,2175,2175,2175,2175,0
20250102,113800,27390930,2175,2175,2175,2175,0
20250102,113700,27390930,2175,2175,2175,2175,0
20250102,113600,27390930,2175,2175,2175,2175,0
20250102,113500,27390930,2175,2175,2175,2175,0
20250102,113400,27390930,2175,2175,2175,2175,5
20250102,113300,27380055,2175,2175,2175,2175,0
20250102,113200,27380055,2175,2175,2175,2175,1
20250102,113100,27377880,2170,2170,2170,2170,66
20250102,113000,27234660,2170,2170,2170,2170,0
20250102,112900,27234660,2170,2170,2170,2170,0
20250102,112800,27234660,2170,2170,2170,2170,0
20250102,112700,27234660,2170,2170,2170,2170,0
20250102,112600,27234660,2170,2170,2170,2170,0
20250102,112500,27234660,2170,2170,2170,2170,0
20250102,112400,27234660,2170,2170,2170,2170,0
20250102,112300,27234660,2170,2170,2170,2170,0
20250102,112200,27234660,2170,2170,2170,2170,0
20250102,112100,27234660,2170,2170,2170,2170,0
20250102,112000,27234660,2170,2170,2170,2170,0
20250102,111900,27234660,2170,2170,2170,2170,0
20250102,111800,27234660,2170,2170,2170,2170,0
20250102,111700,27234660,2170,2170,2170,2170,0
20250102,111600,27234660,2170,2170,2170,2170,46
20250102,111500,27134840,2185,2185,2185,2185,0
20250102,111400,27134840,2185,2185,2185,2185,0
20250102,111300,27134840,2185,2185,2185,2185,0
20250102,111200,27134840,2185,2185,2185,2185,0
20250102,111100,27134840,2185,2185,2185,2185,0
20250102,111000,27134840,2185,2175,2185,2170,65
20250102,110900,26993535,2185,2185,2185,2185,0
20250102,110800,26993535,2185,2185,2185,2185,0
20250102,110700,26993535,2185,2185,2185,2185,1
20250102,110600,26991350,2175,2185,2185,2175,2000
20250102,110500,22621410,2190,2190,2190,2190,0
20250102,110400,22621410,2190,2190,2190,2190,0
20250102,110300,22621410,2190,2185,2190,2170,3674
20250102,110200,14616565,2185,2185,2185,2185,839
20250102,110100,12783350,2185,2185,2185,2185,0
20250102,110000,12783350,2185,2185,2185,2185,36
20250102,105900,12704690,2190,2190,2190,2190,0
20250102,105800,12704690,2190,2190,2190,2190,0
20250102,105700,12704690,2190,2190,2190,2190,0
20250102,105600,12704690,2190,2190,2190,2190,1
20250102,105500,12702500,2190,2190,2190,2190,0
20250102,105400,12702500,2190,2190,2190,2190,0
20250102,105300,12702500,2190,2190,2190,2190,0
20250102,105200,12702500,2190,2190,2190,2190,10
20250102,105100,12680600,2190,2190,2190,2190,0
20250102,105000,12680600,2190,2190,2190,2190,100
20250102,104900,12461600,2190,2190,2190,2190,1
20250102,104800,12459410,2185,2185,2185,2185,13
20250102,104700,12431005,2185,2185,2185,2185,10
20250102,104600,12409155,2185,2190,2190,2185,20
20250102,104500,12365375,2190,2190,2190,2190,0
20250102,104400,12365375,2190,2185,2190,2185,104
20250102,104300,12137635,2185,2185,2190,2185,10
20250102,104200,12115770,2185,2190,2190,2185,119
20250102,104100,11855180,2190,2190,2190,2190,2
20250102,104000,11850800,2190,2180,2190,2175,56
20250102,103900,11728705,2180,2180,2180,2180,7
20250102,103800,11713445,2180,2180,2180,2180,1
20250102,103700,11711265,2180,2180,2180,2180,5
20250102,103600,11700365,2180,2180,2180,2180,1
20250102,103500,11698185,2170,2170,2170,2170,1909
20250102,103400,7555655,2160,2175,2175,2160,2500
20250102,103300,2150540,2175,2175,2175,2175,0
20250102,103200,2150540,2175,2175,2175,2175,0
20250102,103100,2150540,2175,2175,2175,2175,0
20250102,103000,2150540,2175,2175,2175,2175,0
20250102,102900,2150540,2175,2175,2175,2175,300
20250102,102800,1498040,2175,2180,2180,2175,150
20250102,102700,1171300,2185,2185,2185,2185,5
20250102,102600,1160375,2180,2180,2180,2180,0
20250102,102500,1160375,2180,2180,2180,2180,0
20250102,102400,1160375,2180,2180,2180,2180,0
20250102,102300,1160375,2180,2180,2180,2180,179
20250102,102200,770155,2180,2180,2180,2180,0
20250102,102100,770155,2180,2185,2185,2180,5
20250102,102000,759245,2185,2185,2185,2185,0
20250102,101900,759245,2185,2185,2185,2185,0
20250102,101800,759245,2185,2185,2185,2185,0
20250102,101700,759245,2185,2185,2185,2185,46
20250102,101600,658735,2190,2190,2190,2190,5
20250102,101500,647785,2190,2190,2190,2190,0
20250102,101400,647785,2190,2190,2190,2190,6
20250102,101300,634645,2190,2190,2190,2190,0
20250102,101200,634645,2190,2190,2190,2190,0
20250102,101100,634645,2190,2190,2190,2190,0
20250102,101000,634645,2190,2190,2190,2190,0
20250102,100900,634645,2190,2190,2190,2190,0
20250102,100800,634645,2190,2190,2190,2190,0
20250102,100700,634645,2190,2190,2190,2190,0
20250102,100600,634645,2190,2190,2190,2190,0
20250102,100500,634645,2190,2190,2190,2190,9
20250102,100400,614935,2195,2195,2195,2195,0
20250102,100300,614935,2195,2195,2195,2195,0
20250102,100200,614935,2195,2195,2195,2195,0
20250102,100100,614935,2195,2195,2195,2195,233
20250102,100000,103500,2195,2205,2205,2195,47