KissMeData/016740/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190100,205039330,3110,3110,3110,3110,241
20250102,190000,205039330,3110,3110,3110,3110,0
20250102,185900,205039330,3110,3110,3110,3110,0
20250102,185800,205039330,3110,3110,3110,3110,0
20250102,185700,205039330,3110,3110,3110,3110,0
20250102,185600,205039330,3110,3110,3110,3110,0
20250102,185500,205039330,3110,3110,3110,3110,0
20250102,185400,205039330,3110,3110,3110,3110,0
20250102,185300,205039330,3110,3110,3110,3110,0
20250102,185200,205039330,3110,3110,3110,3110,0
20250102,185100,205039330,3110,3110,3110,3110,0
20250102,185000,205039330,3110,3110,3110,3110,0
20250102,184900,205039330,3110,3110,3110,3110,0
20250102,184800,205039330,3110,3110,3110,3110,0
20250102,184700,205039330,3110,3110,3110,3110,0
20250102,184600,205039330,3110,3110,3110,3110,0
20250102,184500,205039330,3110,3110,3110,3110,0
20250102,184400,205039330,3110,3110,3110,3110,0
20250102,184300,205039330,3110,3110,3110,3110,0
20250102,184200,205039330,3110,3110,3110,3110,0
20250102,184100,205039330,3110,3110,3110,3110,0
20250102,184000,205039330,3110,3110,3110,3110,0
20250102,183900,205039330,3110,3110,3110,3110,0
20250102,183800,205039330,3110,3110,3110,3110,0
20250102,183700,205039330,3110,3110,3110,3110,0
20250102,183600,205039330,3110,3110,3110,3110,0
20250102,183500,205039330,3110,3110,3110,3110,0
20250102,183400,205039330,3110,3110,3110,3110,0
20250102,183300,205039330,3110,3110,3110,3110,0
20250102,183200,205039330,3110,3110,3110,3110,0
20250102,183100,205039330,3110,3110,3110,3110,241
20250102,183000,205039330,3110,3110,3110,3110,0
20250102,182900,205039330,3110,3110,3110,3110,0
20250102,182800,205039330,3110,3110,3110,3110,0
20250102,182700,205039330,3110,3110,3110,3110,0
20250102,182600,205039330,3110,3110,3110,3110,0
20250102,182500,205039330,3110,3110,3110,3110,0
20250102,182400,205039330,3110,3110,3110,3110,0
20250102,182300,205039330,3110,3110,3110,3110,0
20250102,182200,205039330,3110,3110,3110,3110,0
20250102,182100,205039330,3110,3110,3110,3110,0
20250102,182000,205039330,3110,3110,3110,3110,0
20250102,181900,205039330,3110,3110,3110,3110,0
20250102,181800,205039330,3110,3110,3110,3110,0
20250102,181700,205039330,3110,3110,3110,3110,0
20250102,181600,205039330,3110,3110,3110,3110,0
20250102,181500,205039330,3110,3110,3110,3110,0
20250102,181400,205039330,3110,3110,3110,3110,0
20250102,181300,205039330,3110,3110,3110,3110,0
20250102,181200,205039330,3110,3110,3110,3110,0
20250102,181100,205039330,3110,3110,3110,3110,0
20250102,181000,205039330,3110,3110,3110,3110,0
20250102,180900,205039330,3110,3110,3110,3110,0
20250102,180800,205039330,3110,3110,3110,3110,0
20250102,180700,205039330,3110,3110,3110,3110,0
20250102,180600,205039330,3110,3110,3110,3110,0
20250102,180500,205039330,3110,3110,3110,3110,0
20250102,180400,205039330,3110,3110,3110,3110,0
20250102,180300,205039330,3110,3110,3110,3110,0
20250102,180200,205039330,3110,3110,3110,3110,0
20250102,180100,205039330,3110,3110,3110,3110,241
20250102,180000,205039330,3110,3110,3110,3110,0
20250102,175900,205039330,3110,3110,3110,3110,0
20250102,175800,205039330,3110,3110,3110,3110,0
20250102,175700,205039330,3110,3110,3110,3110,0
20250102,175600,205039330,3110,3110,3110,3110,0
20250102,175500,205039330,3110,3110,3110,3110,0
20250102,175400,205039330,3110,3110,3110,3110,0
20250102,175300,205039330,3110,3110,3110,3110,0
20250102,175200,205039330,3110,3110,3110,3110,0
20250102,175100,205039330,3110,3110,3110,3110,0
20250102,175000,205039330,3110,3110,3110,3110,0
20250102,174900,205039330,3110,3110,3110,3110,0
20250102,174800,205039330,3110,3110,3110,3110,0
20250102,174700,205039330,3110,3110,3110,3110,0
20250102,174600,205039330,3110,3110,3110,3110,0
20250102,174500,205039330,3110,3110,3110,3110,0
20250102,174400,205039330,3110,3110,3110,3110,0
20250102,174300,205039330,3110,3110,3110,3110,0
20250102,174200,205039330,3110,3110,3110,3110,0
20250102,174100,205039330,3110,3110,3110,3110,0
20250102,174000,205039330,3110,3110,3110,3110,0
20250102,173900,205039330,3110,3110,3110,3110,0
20250102,173800,205039330,3110,3110,3110,3110,0
20250102,173700,205039330,3110,3110,3110,3110,0
20250102,173600,205039330,3110,3110,3110,3110,0
20250102,173500,205039330,3110,3110,3110,3110,0
20250102,173400,205039330,3110,3110,3110,3110,0
20250102,173300,205039330,3110,3110,3110,3110,0
20250102,173200,205039330,3110,3110,3110,3110,0
20250102,173100,205039330,3110,3110,3110,3110,241
20250102,173000,205039330,3110,3110,3110,3110,0
20250102,172900,205039330,3110,3110,3110,3110,0
20250102,172800,205039330,3110,3110,3110,3110,0
20250102,172700,205039330,3110,3110,3110,3110,0
20250102,172600,205039330,3110,3110,3110,3110,0
20250102,172500,205039330,3110,3110,3110,3110,0
20250102,172400,205039330,3110,3110,3110,3110,0
20250102,172300,205039330,3110,3110,3110,3110,0
20250102,172200,205039330,3110,3110,3110,3110,0
20250102,172100,205039330,3110,3110,3110,3110,0
20250102,172000,205039330,3110,3110,3110,3110,0
20250102,171900,205039330,3110,3110,3110,3110,0
20250102,171800,205039330,3110,3110,3110,3110,0
20250102,171700,205039330,3110,3110,3110,3110,0
20250102,171600,205039330,3110,3110,3110,3110,0
20250102,171500,205039330,3110,3110,3110,3110,0
20250102,171400,205039330,3110,3110,3110,3110,0
20250102,171300,205039330,3110,3110,3110,3110,0
20250102,171200,205039330,3110,3110,3110,3110,0
20250102,171100,205039330,3110,3110,3110,3110,0
20250102,171000,205039330,3110,3110,3110,3110,0
20250102,170900,205039330,3110,3110,3110,3110,0
20250102,170800,205039330,3110,3110,3110,3110,0
20250102,170700,205039330,3110,3110,3110,3110,0
20250102,170600,205039330,3110,3110,3110,3110,0
20250102,170500,205039330,3110,3110,3110,3110,0
20250102,170400,205039330,3110,3110,3110,3110,0
20250102,170300,205039330,3110,3110,3110,3110,0
20250102,170200,205039330,3110,3110,3110,3110,0
20250102,170100,205039330,3110,3110,3110,3110,241
20250102,170000,205039330,3110,3110,3110,3110,0
20250102,165900,205039330,3110,3110,3110,3110,0
20250102,165800,205039330,3110,3110,3110,3110,0
20250102,165700,205039330,3110,3110,3110,3110,0
20250102,165600,205039330,3110,3110,3110,3110,0
20250102,165500,205039330,3110,3110,3110,3110,0
20250102,165400,205039330,3110,3110,3110,3110,0
20250102,165300,205039330,3110,3110,3110,3110,0
20250102,165200,205039330,3110,3110,3110,3110,0
20250102,165100,205039330,3110,3110,3110,3110,0
20250102,165000,205039330,3110,3110,3110,3110,0
20250102,164900,205039330,3110,3110,3110,3110,0
20250102,164800,205039330,3110,3110,3110,3110,0
20250102,164700,205039330,3110,3110,3110,3110,0
20250102,164600,205039330,3110,3110,3110,3110,0
20250102,164500,205039330,3110,3110,3110,3110,0
20250102,164400,205039330,3110,3110,3110,3110,0
20250102,164300,205039330,3110,3110,3110,3110,0
20250102,164200,205039330,3110,3110,3110,3110,0
20250102,164100,205039330,3110,3110,3110,3110,0
20250102,164000,205039330,3110,3110,3110,3110,0
20250102,163900,205039330,3110,3110,3110,3110,0
20250102,163800,205039330,3110,3110,3110,3110,0
20250102,163700,205039330,3110,3110,3110,3110,0
20250102,163600,205039330,3110,3110,3110,3110,0
20250102,163500,205039330,3110,3110,3110,3110,0
20250102,163400,205039330,3110,3110,3110,3110,0
20250102,163300,205039330,3110,3110,3110,3110,0
20250102,163200,205039330,3110,3110,3110,3110,0
20250102,163100,205039330,3110,3110,3110,3110,241
20250102,163000,205039330,3110,3110,3110,3110,0
20250102,162900,205039330,3110,3110,3110,3110,0
20250102,162800,205039330,3110,3110,3110,3110,0
20250102,162700,205039330,3110,3110,3110,3110,0
20250102,162600,205039330,3110,3110,3110,3110,0
20250102,162500,205039330,3110,3110,3110,3110,0
20250102,162400,205039330,3110,3110,3110,3110,0
20250102,162300,205039330,3110,3110,3110,3110,0
20250102,162200,205039330,3110,3110,3110,3110,0
20250102,162100,205039330,3110,3110,3110,3110,0
20250102,162000,205039330,3110,3110,3110,3110,0
20250102,161900,205039330,3110,3110,3110,3110,0
20250102,161800,205039330,3110,3110,3110,3110,0
20250102,161700,205039330,3110,3110,3110,3110,0
20250102,161600,205039330,3110,3110,3110,3110,0
20250102,161500,205039330,3110,3110,3110,3110,0
20250102,161400,205039330,3110,3110,3110,3110,0
20250102,161300,205039330,3110,3110,3110,3110,0
20250102,161200,205039330,3110,3110,3110,3110,0
20250102,161100,205039330,3110,3110,3110,3110,0
20250102,161000,205039330,3110,3110,3110,3110,0
20250102,160900,205039330,3110,3110,3110,3110,0
20250102,160800,205039330,3110,3110,3110,3110,0
20250102,160700,205039330,3110,3110,3110,3110,0
20250102,160600,205039330,3110,3110,3110,3110,0
20250102,160500,205039330,3110,3110,3110,3110,0
20250102,160400,205039330,3110,3110,3110,3110,0
20250102,160300,205039330,3110,3110,3110,3110,0
20250102,160200,205039330,3110,3110,3110,3110,0
20250102,160100,205039330,3110,3110,3110,3110,241
20250102,160000,205039330,3110,3110,3110,3110,0
20250102,155900,205039330,3110,3110,3110,3110,0
20250102,155800,205039330,3110,3110,3110,3110,0
20250102,155700,205039330,3110,3110,3110,3110,0
20250102,155600,205039330,3110,3110,3110,3110,0
20250102,155500,205039330,3110,3110,3110,3110,0
20250102,155400,205039330,3110,3110,3110,3110,0
20250102,155300,205039330,3110,3110,3110,3110,0
20250102,155200,205039330,3110,3110,3110,3110,0
20250102,155100,205039330,3110,3110,3110,3110,0
20250102,155000,205039330,3110,3110,3110,3110,0
20250102,154900,205039330,3110,3110,3110,3110,0
20250102,154800,205039330,3110,3110,3110,3110,0
20250102,154700,205039330,3110,3110,3110,3110,0
20250102,154600,205039330,3110,3110,3110,3110,0
20250102,154500,205039330,3110,3110,3110,3110,0
20250102,154400,205039330,3110,3110,3110,3110,0
20250102,154300,205039330,3110,3110,3110,3110,0
20250102,154200,205039330,3110,3110,3110,3110,0
20250102,154100,205039330,3110,3110,3110,3110,0
20250102,154000,205039330,3110,3110,3110,3110,0
20250102,153900,205039330,3110,3110,3110,3110,0
20250102,153800,205039330,3110,3110,3110,3110,0
20250102,153700,205039330,3110,3110,3110,3110,0
20250102,153600,205039330,3110,3110,3110,3110,0
20250102,153500,205039330,3110,3110,3110,3110,0
20250102,153400,205039330,3110,3110,3110,3110,0
20250102,153300,205039330,3110,3110,3110,3110,0
20250102,153200,205039330,3110,3110,3110,3110,0
20250102,153100,205039330,3110,3110,3110,3110,241
20250102,153000,205039330,3110,3110,3110,3110,241
20250102,152900,204289820,3120,3120,3120,3120,0
20250102,152800,204289820,3120,3120,3120,3120,0
20250102,152700,204289820,3120,3120,3120,3120,0
20250102,152600,204289820,3120,3120,3120,3120,0
20250102,152500,204289820,3120,3120,3120,3120,0
20250102,152400,204289820,3120,3120,3120,3120,0
20250102,152300,204289820,3120,3120,3120,3120,0
20250102,152200,204289820,3120,3120,3120,3120,0
20250102,152100,204289820,3120,3120,3120,3120,0
20250102,152000,204289820,3120,3120,3120,3120,0
20250102,151900,204289820,3120,3120,3120,3120,1
20250102,151800,204286700,3095,3115,3120,3095,1299
20250102,151700,200248715,3105,3095,3105,3095,978
20250102,151600,197215240,3095,3095,3095,3095,0
20250102,151500,197215240,3095,3095,3095,3095,294
20250102,151400,196305310,3110,3110,3110,3110,0
20250102,151300,196305310,3110,3110,3110,3110,4
20250102,151200,196292870,3095,3095,3095,3095,24
20250102,151100,196218590,3120,3120,3120,3120,60
20250102,151000,196031390,3125,3100,3125,3100,28
20250102,150900,195944490,3130,3100,3130,3100,193
20250102,150800,195345200,3095,3095,3095,3095,53
20250102,150700,195181165,3100,3100,3100,3100,1
20250102,150600,195178065,3095,3095,3095,3095,59
20250102,150500,194995460,3095,3095,3095,3095,25
20250102,150400,194918085,3095,3095,3095,3095,221
20250102,150300,194234090,3095,3090,3095,3090,103
20250102,150200,193915815,3095,3095,3095,3095,16
20250102,150100,193866295,3090,3090,3090,3090,24
20250102,150000,193792135,3095,3090,3095,3090,69
20250102,145900,193578725,3095,3095,3095,3095,63
20250102,145800,193383740,3090,3095,3095,3090,35
20250102,145700,193275540,3095,3095,3095,3095,0
20250102,145600,193275540,3095,3090,3095,3090,26
20250102,145500,193195195,3095,3095,3095,3095,50
20250102,145400,193040445,3095,3090,3095,3090,29
20250102,145300,192950815,3095,3095,3095,3095,0
20250102,145200,192950815,3095,3095,3095,3095,0
20250102,145100,192950815,3095,3095,3095,3090,44
20250102,145000,192814755,3095,3095,3095,3095,100
20250102,144900,192505255,3090,3090,3095,3090,55
20250102,144800,192335300,3090,3090,3090,3090,0
20250102,144700,192335300,3090,3090,3090,3090,25
20250102,144600,192258050,3090,3090,3090,3090,28
20250102,144500,192171530,3090,3090,3090,3090,0
20250102,144400,192171530,3090,3090,3090,3090,100
20250102,144300,191862530,3090,3090,3090,3090,111
20250102,144200,191519540,3095,3090,3095,3090,925
20250102,144100,188661240,3090,3090,3090,3090,0
20250102,144000,188661240,3090,3090,3090,3090,124
20250102,143900,188278080,3095,3095,3095,3095,10
20250102,143800,188247130,3095,3090,3095,3090,39
20250102,143700,188126565,3090,3095,3095,3090,29
20250102,143600,188036930,3090,3090,3090,3090,0
20250102,143500,188036930,3090,3100,3100,3090,150
20250102,143400,187572460,3100,3100,3100,3100,28
20250102,143300,187485660,3090,3090,3090,3090,25
20250102,143200,187408410,3090,3090,3090,3090,29
20250102,143100,187318800,3090,3090,3090,3090,0
20250102,143000,187318800,3090,3095,3095,3090,25
20250102,142900,187241545,3090,3090,3090,3090,28
20250102,142800,187155025,3090,3090,3090,3090,24
20250102,142700,187080865,3100,3100,3100,3100,0
20250102,142600,187080865,3100,3090,3100,3090,26
20250102,142500,187000515,3090,3090,3090,3090,0
20250102,142400,187000515,3090,3090,3090,3090,29
20250102,142300,186910905,3090,3090,3090,3090,24
20250102,142200,186836745,3090,3090,3090,3090,0
20250102,142100,186836745,3090,3090,3090,3090,238
20250102,142000,186101325,3090,3090,3090,3090,105
20250102,141900,185776875,3085,3090,3090,3085,28
20250102,141800,185690475,3090,3085,3090,3085,200
20250102,141700,185072765,3085,3085,3085,3085,0
20250102,141600,185072765,3085,3085,3085,3085,124
20250102,141500,184690225,3085,3085,3085,3085,29
20250102,141400,184600760,3085,3085,3085,3085,33
20250102,141300,184498955,3085,3085,3085,3085,0
20250102,141200,184498955,3085,3085,3085,3085,52
20250102,141100,184338535,3090,3090,3090,3090,6
20250102,141000,184319995,3085,3085,3085,3085,29
20250102,140900,184230530,3090,3090,3090,3090,10
20250102,140800,184199630,3085,3085,3085,3085,0
20250102,140700,184199630,3085,3085,3085,3085,83
20250102,140600,183943575,3085,3085,3085,3085,0
20250102,140500,183943575,3085,3085,3085,3085,24
20250102,140400,183869535,3090,3090,3090,3090,100
20250102,140300,183560535,3090,3090,3090,3090,208
20250102,140200,182917815,3090,3090,3090,3090,24
20250102,140100,182843655,3100,3100,3100,3100,0
20250102,140000,182843655,3100,3085,3100,3085,35
20250102,135900,182735530,3100,3100,3100,3100,0
20250102,135800,182735530,3100,3085,3100,3085,401
20250102,135700,181492790,3100,3085,3100,3085,2
20250102,135600,181486605,3085,3085,3085,3085,28
20250102,135500,181400225,3085,3085,3085,3085,24
20250102,135400,181326185,3085,3085,3085,3085,0
20250102,135300,181326185,3085,3090,3090,3085,64
20250102,135200,181128725,3090,3090,3090,3090,16
20250102,135100,181079285,3090,3090,3090,3090,28
20250102,135000,180992765,3090,3090,3090,3090,234
20250102,134900,180269705,3090,3090,3090,3090,0
20250102,134800,180269705,3090,3090,3100,3090,26
20250102,134700,180189355,3090,3090,3090,3090,66
20250102,134600,179985415,3090,3090,3090,3090,25
20250102,134500,179908165,3090,3090,3090,3090,0
20250102,134400,179908165,3090,3090,3090,3090,53
20250102,134300,179744395,3090,3090,3090,3090,421
20250102,134200,178443505,3090,3090,3090,3090,29
20250102,134100,178353895,3090,3090,3090,3090,25
20250102,134000,178276645,3090,3090,3090,3090,0
20250102,133900,178276645,3090,3090,3090,3090,24
20250102,133800,178202485,3100,3090,3100,3090,2
20250102,133700,178196295,3090,3090,3090,3090,62
20250102,133600,178004715,3090,3090,3090,3090,29
20250102,133500,177915105,3090,3090,3090,3090,0
20250102,133400,177915105,3090,3090,3090,3090,25
20250102,133300,177837855,3090,3090,3090,3090,29
20250102,133200,177748245,3090,3090,3090,3090,24
20250102,133100,177674085,3100,3100,3100,3100,3
20250102,133000,177664785,3090,3100,3100,3090,152
20250102,132900,177194105,3100,3100,3100,3100,26
20250102,132800,177113505,3100,3090,3100,3090,59
20250102,132700,176931185,3090,3090,3090,3090,25
20250102,132600,176853935,3090,3090,3090,3090,0
20250102,132500,176853935,3090,3090,3090,3090,82
20250102,132400,176600555,3090,3090,3090,3090,0
20250102,132300,176600555,3090,3090,3090,3090,24
20250102,132200,176526395,3095,3095,3095,3095,100
20250102,132100,176216895,3095,3095,3095,3095,67
20250102,132000,176009530,3095,3100,3100,3095,47
20250102,131900,175863925,3100,3100,3100,3100,0
20250102,131800,175863925,3100,3090,3100,3090,25
20250102,131700,175786665,3100,3100,3100,3100,0
20250102,131600,175786665,3100,3090,3100,3090,724
20250102,131500,173542505,3100,3095,3100,3095,2244
20250102,131400,166597320,3095,3095,3095,3095,58
20250102,131300,166417810,3095,3100,3100,3095,47
20250102,131200,166272235,3095,3095,3095,3095,0
20250102,131100,166272235,3095,3095,3095,3095,52
20250102,131000,166111295,3095,3095,3095,3095,0
20250102,130900,166111295,3095,3095,3095,3095,25
20250102,130800,166033920,3095,3095,3095,3095,29
20250102,130700,165944165,3095,3095,3095,3095,24
20250102,130600,165869885,3100,3100,3100,3100,0
20250102,130500,165869885,3100,3100,3100,3100,502
20250102,130400,164313685,3095,3100,3100,3095,25
20250102,130300,164236305,3095,3095,3095,3095,0
20250102,130200,164236305,3095,3100,3100,3095,82
20250102,130100,163982510,3100,3100,3100,3100,30
20250102,130000,163889510,3100,3095,3100,3095,54
20250102,125900,163722375,3095,3095,3095,3095,0
20250102,125800,163722375,3095,3095,3095,3095,0
20250102,125700,163722375,3095,3095,3095,3095,24
20250102,125600,163648095,3100,3100,3100,3100,1
20250102,125500,163644995,3095,3095,3095,3095,25
20250102,125400,163567620,3100,3100,3100,3100,291
20250102,125300,162665520,3095,3095,3095,3095,24
20250102,125200,162591240,3095,3095,3095,3095,0
20250102,125100,162591240,3095,3095,3095,3095,29
20250102,125000,162501485,3095,3095,3095,3095,24
20250102,124900,162427205,3100,3100,3100,3100,399
20250102,124800,161190305,3100,3100,3100,3100,1
20250102,124700,161187205,3100,3100,3100,3100,29
20250102,124600,161097305,3095,3095,3095,3095,102
20250102,124500,160781615,3095,3095,3095,3095,0
20250102,124400,160781615,3095,3095,3095,3095,0
20250102,124300,160781615,3095,3100,3100,3095,26
20250102,124200,160701135,3100,3100,3100,3100,0
20250102,124100,160701135,3100,3100,3100,3100,1
20250102,124000,160698035,3100,3100,3100,3100,146
20250102,123900,160245435,3100,3100,3100,3100,24
20250102,123800,160171035,3110,3110,3110,3110,0
20250102,123700,160171035,3110,3110,3110,3110,0
20250102,123600,160171035,3110,3100,3110,3100,26
20250102,123500,160090425,3100,3100,3100,3100,0
20250102,123400,160090425,3100,3100,3100,3100,100
20250102,123300,159780425,3100,3100,3100,3100,0
20250102,123200,159780425,3100,3100,3100,3100,53
20250102,123100,159616125,3110,3110,3110,3110,5
20250102,123000,159600575,3110,3110,3110,3110,1
20250102,122900,159597465,3100,3100,3100,3100,53
20250102,122800,159433165,3100,3100,3100,3100,20
20250102,122700,159371165,3095,3100,3100,3095,304
20250102,122600,158430265,3110,3095,3110,3095,30
20250102,122500,158337400,3095,3095,3095,3095,24
20250102,122400,158263120,3100,3100,3100,3100,52
20250102,122300,158101920,3095,3095,3095,3095,29
20250102,122200,158012165,3100,3100,3100,3100,1044
20250102,122100,154775765,3100,3100,3100,3100,646
20250102,122000,152773165,3095,3100,3100,3095,69
20250102,121900,152559560,3100,3100,3100,3100,10
20250102,121800,152528560,3100,3095,3100,3095,54
20250102,121700,152361425,3100,3100,3100,3100,3652
20250102,121600,141040225,3100,3100,3100,3100,1393
20250102,121500,136721925,3100,3100,3100,3100,25
20250102,121400,136644425,3105,3105,3105,3105,20
20250102,121300,136582325,3105,3100,3105,3100,25
20250102,121200,136504820,3105,3105,3105,3105,0
20250102,121100,136504820,3105,3105,3105,3105,127
20250102,121000,136110485,3105,3105,3105,3105,0
20250102,120900,136110485,3105,3105,3105,3105,58
20250102,120800,135930395,3105,3105,3105,3105,26
20250102,120700,135849665,3105,3105,3105,3105,58
20250102,120600,135669575,3105,3105,3105,3105,24
20250102,120500,135595055,3105,3105,3105,3105,0
20250102,120400,135595055,3105,3105,3105,3105,53
20250102,120300,135430490,3110,3110,3110,3110,0
20250102,120200,135430490,3110,3105,3110,3105,11
20250102,120100,135396330,3105,3110,3110,3105,49
20250102,120000,135244160,3110,3110,3110,3110,0
20250102,115900,135244160,3110,3110,3110,3100,225
20250102,115800,134544650,3100,3110,3110,3100,84
20250102,115700,134283700,3100,3100,3100,3100,25
20250102,115600,134206200,3110,3110,3110,3110,100
20250102,115500,133895200,3100,3100,3100,3100,320
20250102,115400,132903200,3100,3100,3100,3100,20
20250102,115300,132841200,3100,3100,3100,3100,92
20250102,115200,132556000,3095,3100,3100,3095,1231
20250102,115100,128740020,3100,3100,3100,3100,730
20250102,115000,126477020,3100,3110,3130,3100,18373
20250102,114900,69516650,3105,3105,3105,3105,0
20250102,114800,69516650,3105,3105,3105,3105,0
20250102,114700,69516650,3105,3130,3130,3105,25
20250102,114600,69439000,3105,3105,3105,3105,0
20250102,114500,69439000,3105,3105,3105,3105,24
20250102,114400,69364480,3105,3105,3105,3105,33
20250102,114300,69262015,3105,3105,3105,3105,25
20250102,114200,69184390,3105,3105,3105,3105,0
20250102,114100,69184390,3105,3105,3105,3105,29
20250102,114000,69094345,3105,3105,3105,3105,24
20250102,113900,69019825,3105,3105,3105,3105,29
20250102,113800,68929780,3105,3105,3105,3105,24
20250102,113700,68855260,3130,3125,3130,3125,704
20250102,113600,66655240,3110,3100,3110,3100,296
20250102,113500,65735210,3100,3100,3100,3100,0
20250102,113400,65735210,3100,3100,3100,3100,0
20250102,113300,65735210,3100,3100,3100,3100,53
20250102,113200,65570910,3100,3100,3100,3100,0
20250102,113100,65570910,3100,3110,3110,3100,25
20250102,113000,65493400,3100,3105,3105,3100,29
20250102,112900,65403495,3100,3100,3100,3100,25
20250102,112800,65325995,3100,3100,3100,3100,28
20250102,112700,65239195,3100,3100,3100,3100,0
20250102,112600,65239195,3100,3100,3100,3100,24
20250102,112500,65164795,3100,3100,3100,3100,29
20250102,112400,65074895,3100,3100,3100,3100,427
20250102,112300,63751195,3110,3110,3110,3110,18
20250102,112200,63695215,3100,3100,3100,3100,56
20250102,112100,63521615,3100,3100,3100,3100,0
20250102,112000,63521615,3100,3100,3100,3100,0
20250102,111900,63521615,3100,3100,3100,3100,572
20250102,111800,61748415,3100,3100,3100,3100,0
20250102,111700,61748415,3100,3110,3110,3100,69
20250102,111600,61534075,3100,3100,3100,3100,30
20250102,111500,61441075,3100,3100,3100,3100,24
20250102,111400,61366675,3100,3100,3100,3100,959
20250102,111300,58393775,3110,3110,3110,3110,100
20250102,111200,58082775,3100,3100,3100,3100,24
20250102,111100,58008375,3110,3100,3110,3100,40
20250102,111000,57884365,3100,3100,3100,3100,25
20250102,110900,57806865,3100,3100,3100,3100,0
20250102,110800,57806865,3100,3110,3110,3100,54
20250102,110700,57639455,3100,3100,3100,3100,0
20250102,110600,57639455,3100,3100,3100,3100,54
20250102,110500,57472055,3110,3100,3110,3100,625
20250102,110400,55528555,3095,3095,3095,3095,0
20250102,110300,55528555,3095,3100,3100,3095,1988
20250102,110200,49366985,3110,3100,3110,3100,501
20250102,110100,47813875,3100,3110,3110,3100,101
20250102,110000,47500675,3105,3110,3110,3105,1716
20250102,105900,42170920,3110,3110,3110,3110,24
20250102,105800,42096280,3110,3110,3110,3110,0
20250102,105700,42096280,3110,3110,3110,3110,41
20250102,105600,41968770,3110,3110,3110,3110,25
20250102,105500,41891020,3125,3125,3125,3125,0
20250102,105400,41891020,3125,3110,3125,3110,53
20250102,105300,41726175,3115,3115,3115,3115,0
20250102,105200,41726175,3115,3110,3115,3110,109
20250102,105100,41386795,3110,3110,3110,3110,29
20250102,105000,41296605,3125,3125,3125,3125,10
20250102,104900,41265355,3125,3115,3125,3115,1761
20250102,104800,35779830,3115,3115,3115,3115,0
20250102,104700,35779830,3115,3125,3125,3115,484
20250102,104600,34269950,3140,3120,3140,3120,29
20250102,104500,34179450,3120,3120,3120,3120,298
20250102,104400,33249690,3150,3150,3150,3150,0
20250102,104300,33249690,3150,3125,3150,3120,55
20250102,104200,33077985,3125,3125,3125,3125,24
20250102,104100,33002985,3155,3135,3155,3135,64
20250102,104000,32801735,3125,3130,3130,3125,693
20250102,103900,30635990,3135,3135,3135,3135,0
20250102,103800,30635990,3135,3135,3135,3135,25
20250102,103700,30557615,3135,3135,3135,3135,0
20250102,103600,30557615,3135,3135,3135,3135,0
20250102,103500,30557615,3135,3145,3145,3135,366
20250102,103400,29409955,3165,3165,3165,3165,0
20250102,103300,29409955,3165,3165,3165,3165,0
20250102,103200,29409955,3165,3165,3165,3165,0
20250102,103100,29409955,3165,3165,3165,3165,2
20250102,103000,29403625,3160,3160,3160,3160,0
20250102,102900,29403625,3160,3150,3160,3150,10
20250102,102800,29372095,3150,3150,3150,3150,13
20250102,102700,29331145,3150,3150,3150,3150,0
20250102,102600,29331145,3150,3150,3150,3150,0
20250102,102500,29331145,3150,3130,3150,3130,1000
20250102,102400,26181545,3125,3125,3125,3125,110
20250102,102300,25837795,3125,3125,3125,3125,0
20250102,102200,25837795,3125,3125,3125,3125,0
20250102,102100,25837795,3125,3125,3125,3125,0
20250102,102000,25837795,3125,3125,3125,3125,0
20250102,101900,25837795,3125,3125,3125,3125,1
20250102,101800,25834670,3120,3120,3120,3120,215
20250102,101700,25163870,3115,3115,3115,3115,500
20250102,101600,23606370,3115,3110,3115,3110,633
20250102,101500,21634700,3110,3110,3110,3110,475
20250102,101400,20157450,3115,3115,3115,3115,404
20250102,101300,18898990,3110,3110,3110,3110,0
20250102,101200,18898990,3110,3110,3110,3110,0
20250102,101100,18898990,3110,3110,3110,3110,4501
20250102,101000,4900880,3095,3095,3095,3095,0
20250102,100900,4900880,3095,3095,3095,3095,0
20250102,100800,4900880,3095,3095,3095,3095,247
20250102,100700,4136415,3115,3095,3115,3095,5
20250102,100600,4120860,3095,3095,3095,3095,0
20250102,100500,4120860,3095,3100,3100,3095,458
20250102,100400,2703140,3100,3115,3115,3100,588
20250102,100300,880280,3115,3115,3115,3115,0
20250102,100200,880280,3115,3115,3115,3115,0
20250102,100100,880280,3115,3115,3115,3115,0
20250102,100000,880280,3115,3125,3125,3090,282