KissMeData/017480/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190200,20736135,4490,4490,4490,4490,35
20250102,190100,20736135,4490,4490,4490,4490,0
20250102,190000,20736135,4490,4490,4490,4490,0
20250102,185900,20736135,4490,4490,4490,4490,0
20250102,185800,20736135,4490,4490,4490,4490,0
20250102,185700,20736135,4490,4490,4490,4490,0
20250102,185600,20736135,4490,4490,4490,4490,0
20250102,185500,20736135,4490,4490,4490,4490,0
20250102,185400,20736135,4490,4490,4490,4490,0
20250102,185300,20736135,4490,4490,4490,4490,0
20250102,185200,20736135,4490,4490,4490,4490,0
20250102,185100,20736135,4490,4490,4490,4490,0
20250102,185000,20736135,4490,4490,4490,4490,0
20250102,184900,20736135,4490,4490,4490,4490,0
20250102,184800,20736135,4490,4490,4490,4490,0
20250102,184700,20736135,4490,4490,4490,4490,0
20250102,184600,20736135,4490,4490,4490,4490,0
20250102,184500,20736135,4490,4490,4490,4490,0
20250102,184400,20736135,4490,4490,4490,4490,0
20250102,184300,20736135,4490,4490,4490,4490,0
20250102,184200,20736135,4490,4490,4490,4490,0
20250102,184100,20736135,4490,4490,4490,4490,0
20250102,184000,20736135,4490,4490,4490,4490,0
20250102,183900,20736135,4490,4490,4490,4490,0
20250102,183800,20736135,4490,4490,4490,4490,0
20250102,183700,20736135,4490,4490,4490,4490,0
20250102,183600,20736135,4490,4490,4490,4490,0
20250102,183500,20736135,4490,4490,4490,4490,0
20250102,183400,20736135,4490,4490,4490,4490,0
20250102,183300,20736135,4490,4490,4490,4490,0
20250102,183200,20736135,4490,4490,4490,4490,35
20250102,183100,20736135,4490,4490,4490,4490,0
20250102,183000,20736135,4490,4490,4490,4490,0
20250102,182900,20736135,4490,4490,4490,4490,0
20250102,182800,20736135,4490,4490,4490,4490,0
20250102,182700,20736135,4490,4490,4490,4490,0
20250102,182600,20736135,4490,4490,4490,4490,0
20250102,182500,20736135,4490,4490,4490,4490,0
20250102,182400,20736135,4490,4490,4490,4490,0
20250102,182300,20736135,4490,4490,4490,4490,0
20250102,182200,20736135,4490,4490,4490,4490,0
20250102,182100,20736135,4490,4490,4490,4490,0
20250102,182000,20736135,4490,4490,4490,4490,0
20250102,181900,20736135,4490,4490,4490,4490,0
20250102,181800,20736135,4490,4490,4490,4490,0
20250102,181700,20736135,4490,4490,4490,4490,0
20250102,181600,20736135,4490,4490,4490,4490,0
20250102,181500,20736135,4490,4490,4490,4490,0
20250102,181400,20736135,4490,4490,4490,4490,0
20250102,181300,20736135,4490,4490,4490,4490,0
20250102,181200,20736135,4490,4490,4490,4490,0
20250102,181100,20736135,4490,4490,4490,4490,0
20250102,181000,20736135,4490,4490,4490,4490,0
20250102,180900,20736135,4490,4490,4490,4490,0
20250102,180800,20736135,4490,4490,4490,4490,0
20250102,180700,20736135,4490,4490,4490,4490,0
20250102,180600,20736135,4490,4490,4490,4490,0
20250102,180500,20736135,4490,4490,4490,4490,0
20250102,180400,20736135,4490,4490,4490,4490,0
20250102,180300,20736135,4490,4490,4490,4490,0
20250102,180200,20736135,4490,4490,4490,4490,35
20250102,180100,20736135,4490,4490,4490,4490,0
20250102,180000,20736135,4490,4490,4490,4490,0
20250102,175900,20736135,4490,4490,4490,4490,0
20250102,175800,20736135,4490,4490,4490,4490,0
20250102,175700,20736135,4490,4490,4490,4490,0
20250102,175600,20736135,4490,4490,4490,4490,0
20250102,175500,20736135,4490,4490,4490,4490,0
20250102,175400,20736135,4490,4490,4490,4490,0
20250102,175300,20736135,4490,4490,4490,4490,0
20250102,175200,20736135,4490,4490,4490,4490,0
20250102,175100,20736135,4490,4490,4490,4490,0
20250102,175000,20736135,4490,4490,4490,4490,0
20250102,174900,20736135,4490,4490,4490,4490,0
20250102,174800,20736135,4490,4490,4490,4490,0
20250102,174700,20736135,4490,4490,4490,4490,0
20250102,174600,20736135,4490,4490,4490,4490,0
20250102,174500,20736135,4490,4490,4490,4490,0
20250102,174400,20736135,4490,4490,4490,4490,0
20250102,174300,20736135,4490,4490,4490,4490,0
20250102,174200,20736135,4490,4490,4490,4490,0
20250102,174100,20736135,4490,4490,4490,4490,0
20250102,174000,20736135,4490,4490,4490,4490,0
20250102,173900,20736135,4490,4490,4490,4490,0
20250102,173800,20736135,4490,4490,4490,4490,0
20250102,173700,20736135,4490,4490,4490,4490,0
20250102,173600,20736135,4490,4490,4490,4490,0
20250102,173500,20736135,4490,4490,4490,4490,0
20250102,173400,20736135,4490,4490,4490,4490,0
20250102,173300,20736135,4490,4490,4490,4490,0
20250102,173200,20736135,4490,4490,4490,4490,35
20250102,173100,20736135,4490,4490,4490,4490,0
20250102,173000,20736135,4490,4490,4490,4490,0
20250102,172900,20736135,4490,4490,4490,4490,0
20250102,172800,20736135,4490,4490,4490,4490,0
20250102,172700,20736135,4490,4490,4490,4490,0
20250102,172600,20736135,4490,4490,4490,4490,0
20250102,172500,20736135,4490,4490,4490,4490,0
20250102,172400,20736135,4490,4490,4490,4490,0
20250102,172300,20736135,4490,4490,4490,4490,0
20250102,172200,20736135,4490,4490,4490,4490,0
20250102,172100,20736135,4490,4490,4490,4490,0
20250102,172000,20736135,4490,4490,4490,4490,0
20250102,171900,20736135,4490,4490,4490,4490,0
20250102,171800,20736135,4490,4490,4490,4490,0
20250102,171700,20736135,4490,4490,4490,4490,0
20250102,171600,20736135,4490,4490,4490,4490,0
20250102,171500,20736135,4490,4490,4490,4490,0
20250102,171400,20736135,4490,4490,4490,4490,0
20250102,171300,20736135,4490,4490,4490,4490,0
20250102,171200,20736135,4490,4490,4490,4490,0
20250102,171100,20736135,4490,4490,4490,4490,0
20250102,171000,20736135,4490,4490,4490,4490,0
20250102,170900,20736135,4490,4490,4490,4490,0
20250102,170800,20736135,4490,4490,4490,4490,0
20250102,170700,20736135,4490,4490,4490,4490,0
20250102,170600,20736135,4490,4490,4490,4490,0
20250102,170500,20736135,4490,4490,4490,4490,0
20250102,170400,20736135,4490,4490,4490,4490,0
20250102,170300,20736135,4490,4490,4490,4490,0
20250102,170200,20736135,4490,4490,4490,4490,35
20250102,170100,20736135,4490,4490,4490,4490,0
20250102,170000,20736135,4490,4490,4490,4490,0
20250102,165900,20736135,4490,4490,4490,4490,0
20250102,165800,20736135,4490,4490,4490,4490,0
20250102,165700,20736135,4490,4490,4490,4490,0
20250102,165600,20736135,4490,4490,4490,4490,0
20250102,165500,20736135,4490,4490,4490,4490,0
20250102,165400,20736135,4490,4490,4490,4490,0
20250102,165300,20736135,4490,4490,4490,4490,0
20250102,165200,20736135,4490,4490,4490,4490,0
20250102,165100,20736135,4490,4490,4490,4490,0
20250102,165000,20736135,4490,4490,4490,4490,0
20250102,164900,20736135,4490,4490,4490,4490,0
20250102,164800,20736135,4490,4490,4490,4490,0
20250102,164700,20736135,4490,4490,4490,4490,0
20250102,164600,20736135,4490,4490,4490,4490,0
20250102,164500,20736135,4490,4490,4490,4490,0
20250102,164400,20736135,4490,4490,4490,4490,0
20250102,164300,20736135,4490,4490,4490,4490,0
20250102,164200,20736135,4490,4490,4490,4490,0
20250102,164100,20736135,4490,4490,4490,4490,0
20250102,164000,20736135,4490,4490,4490,4490,0
20250102,163900,20736135,4490,4490,4490,4490,0
20250102,163800,20736135,4490,4490,4490,4490,0
20250102,163700,20736135,4490,4490,4490,4490,0
20250102,163600,20736135,4490,4490,4490,4490,0
20250102,163500,20736135,4490,4490,4490,4490,0
20250102,163400,20736135,4490,4490,4490,4490,0
20250102,163300,20736135,4490,4490,4490,4490,0
20250102,163200,20736135,4490,4490,4490,4490,35
20250102,163100,20736135,4490,4490,4490,4490,0
20250102,163000,20736135,4490,4490,4490,4490,0
20250102,162900,20736135,4490,4490,4490,4490,0
20250102,162800,20736135,4490,4490,4490,4490,0
20250102,162700,20736135,4490,4490,4490,4490,0
20250102,162600,20736135,4490,4490,4490,4490,0
20250102,162500,20736135,4490,4490,4490,4490,0
20250102,162400,20736135,4490,4490,4490,4490,0
20250102,162300,20736135,4490,4490,4490,4490,0
20250102,162200,20736135,4490,4490,4490,4490,0
20250102,162100,20736135,4490,4490,4490,4490,0
20250102,162000,20736135,4490,4490,4490,4490,0
20250102,161900,20736135,4490,4490,4490,4490,0
20250102,161800,20736135,4490,4490,4490,4490,0
20250102,161700,20736135,4490,4490,4490,4490,0
20250102,161600,20736135,4490,4490,4490,4490,0
20250102,161500,20736135,4490,4490,4490,4490,0
20250102,161400,20736135,4490,4490,4490,4490,0
20250102,161300,20736135,4490,4490,4490,4490,0
20250102,161200,20736135,4490,4490,4490,4490,0
20250102,161100,20736135,4490,4490,4490,4490,0
20250102,161000,20736135,4490,4490,4490,4490,0
20250102,160900,20736135,4490,4490,4490,4490,0
20250102,160800,20736135,4490,4490,4490,4490,0
20250102,160700,20736135,4490,4490,4490,4490,0
20250102,160600,20736135,4490,4490,4490,4490,0
20250102,160500,20736135,4490,4490,4490,4490,0
20250102,160400,20736135,4490,4490,4490,4490,0
20250102,160300,20736135,4490,4490,4490,4490,0
20250102,160200,20736135,4490,4490,4490,4490,35
20250102,160100,20736135,4490,4490,4490,4490,0
20250102,160000,20736135,4490,4490,4490,4490,0
20250102,155900,20736135,4490,4490,4490,4490,0
20250102,155800,20736135,4490,4490,4490,4490,0
20250102,155700,20736135,4490,4490,4490,4490,0
20250102,155600,20736135,4490,4490,4490,4490,0
20250102,155500,20736135,4490,4490,4490,4490,0
20250102,155400,20736135,4490,4490,4490,4490,0
20250102,155300,20736135,4490,4490,4490,4490,0
20250102,155200,20736135,4490,4490,4490,4490,0
20250102,155100,20736135,4490,4490,4490,4490,0
20250102,155000,20736135,4490,4490,4490,4490,0
20250102,154900,20736135,4490,4490,4490,4490,0
20250102,154800,20736135,4490,4490,4490,4490,0
20250102,154700,20736135,4490,4490,4490,4490,0
20250102,154600,20736135,4490,4490,4490,4490,0
20250102,154500,20736135,4490,4490,4490,4490,0
20250102,154400,20736135,4490,4490,4490,4490,0
20250102,154300,20736135,4490,4490,4490,4490,0
20250102,154200,20736135,4490,4490,4490,4490,0
20250102,154100,20736135,4490,4490,4490,4490,0
20250102,154000,20736135,4490,4490,4490,4490,0
20250102,153900,20736135,4490,4490,4490,4490,0
20250102,153800,20736135,4490,4490,4490,4490,0
20250102,153700,20736135,4490,4490,4490,4490,0
20250102,153600,20736135,4490,4490,4490,4490,0
20250102,153500,20736135,4490,4490,4490,4490,0
20250102,153400,20736135,4490,4490,4490,4490,0
20250102,153300,20736135,4490,4490,4490,4490,0
20250102,153200,20736135,4490,4490,4490,4490,35
20250102,153100,20736135,4490,4490,4490,4490,0
20250102,153000,20736135,4490,4490,4490,4490,35
20250102,152900,20578985,4490,4490,4490,4490,0
20250102,152800,20578985,4490,4490,4490,4490,0
20250102,152700,20578985,4490,4490,4490,4490,0
20250102,152600,20578985,4490,4490,4490,4490,0
20250102,152500,20578985,4490,4490,4490,4490,0
20250102,152400,20578985,4490,4490,4490,4490,0
20250102,152300,20578985,4490,4490,4490,4490,0
20250102,152200,20578985,4490,4490,4490,4490,0
20250102,152100,20578985,4490,4490,4490,4490,0
20250102,152000,20578985,4490,4490,4490,4490,0
20250102,151900,20578985,4490,4490,4490,4490,0
20250102,151800,20578985,4490,4475,4490,4475,596
20250102,151700,17911780,4475,4475,4475,4475,0
20250102,151600,17911780,4475,4475,4475,4475,0
20250102,151500,17911780,4475,4475,4475,4475,0
20250102,151400,17911780,4475,4475,4475,4475,0
20250102,151300,17911780,4475,4475,4475,4475,0
20250102,151200,17911780,4475,4475,4475,4475,0
20250102,151100,17911780,4475,4475,4475,4475,0
20250102,151000,17911780,4475,4475,4475,4475,0
20250102,150900,17911780,4475,4470,4475,4470,2
20250102,150800,17902835,4475,4475,4475,4475,0
20250102,150700,17902835,4475,4475,4475,4475,0
20250102,150600,17902835,4475,4475,4475,4475,0
20250102,150500,17902835,4475,4470,4475,4470,2
20250102,150400,17893890,4475,4475,4475,4475,2
20250102,150300,17884940,4475,4475,4475,4475,0
20250102,150200,17884940,4475,4475,4475,4475,0
20250102,150100,17884940,4475,4475,4475,4475,0
20250102,150000,17884940,4475,4475,4475,4475,0
20250102,145900,17884940,4475,4475,4475,4475,0
20250102,145800,17884940,4475,4475,4475,4475,0
20250102,145700,17884940,4475,4475,4475,4475,0
20250102,145600,17884940,4475,4475,4475,4475,0
20250102,145500,17884940,4475,4475,4475,4475,0
20250102,145400,17884940,4475,4475,4475,4475,0
20250102,145300,17884940,4475,4475,4475,4475,0
20250102,145200,17884940,4475,4475,4475,4475,123
20250102,145100,17334515,4475,4475,4475,4475,0
20250102,145000,17334515,4475,4475,4475,4475,0
20250102,144900,17334515,4475,4475,4475,4475,0
20250102,144800,17334515,4475,4475,4475,4475,0
20250102,144700,17334515,4475,4475,4475,4475,0
20250102,144600,17334515,4475,4475,4475,4475,1
20250102,144500,17330040,4475,4475,4475,4475,0
20250102,144400,17330040,4475,4475,4475,4475,0
20250102,144300,17330040,4475,4475,4475,4475,0
20250102,144200,17330040,4475,4475,4475,4475,0
20250102,144100,17330040,4475,4475,4475,4475,2
20250102,144000,17321090,4475,4475,4475,4475,0
20250102,143900,17321090,4475,4475,4475,4475,75
20250102,143800,16985465,4475,4475,4475,4475,0
20250102,143700,16985465,4475,4475,4475,4475,0
20250102,143600,16985465,4475,4480,4480,4475,133
20250102,143500,16389790,4480,4480,4480,4480,0
20250102,143400,16389790,4480,4480,4480,4480,0
20250102,143300,16389790,4480,4480,4480,4480,0
20250102,143200,16389790,4480,4480,4480,4480,0
20250102,143100,16389790,4480,4480,4480,4480,0
20250102,143000,16389790,4480,4480,4480,4480,0
20250102,142900,16389790,4480,4480,4480,4480,0
20250102,142800,16389790,4480,4485,4485,4480,188
20250102,142700,15547100,4485,4485,4485,4485,0
20250102,142600,15547100,4485,4485,4485,4485,2
20250102,142500,15538130,4490,4490,4490,4490,0
20250102,142400,15538130,4490,4490,4490,4490,0
20250102,142300,15538130,4490,4490,4490,4490,0
20250102,142200,15538130,4490,4490,4490,4490,0
20250102,142100,15538130,4490,4490,4490,4490,0
20250102,142000,15538130,4490,4490,4490,4490,0
20250102,141900,15538130,4490,4490,4490,4490,0
20250102,141800,15538130,4490,4490,4490,4490,0
20250102,141700,15538130,4490,4490,4490,4490,0
20250102,141600,15538130,4490,4490,4490,4490,0
20250102,141500,15538130,4490,4490,4490,4490,0
20250102,141400,15538130,4490,4490,4490,4490,0
20250102,141300,15538130,4490,4490,4490,4490,0
20250102,141200,15538130,4490,4490,4490,4490,8
20250102,141100,15502210,4485,4485,4485,4485,0
20250102,141000,15502210,4485,4485,4485,4485,0
20250102,140900,15502210,4485,4485,4485,4485,0
20250102,140800,15502210,4485,4485,4485,4485,0
20250102,140700,15502210,4485,4485,4485,4485,0
20250102,140600,15502210,4485,4485,4485,4485,0
20250102,140500,15502210,4485,4485,4485,4485,0
20250102,140400,15502210,4485,4485,4485,4485,0
20250102,140300,15502210,4485,4485,4485,4485,0
20250102,140200,15502210,4485,4485,4485,4485,0
20250102,140100,15502210,4485,4485,4485,4485,1
20250102,140000,15497725,4485,4485,4485,4485,0
20250102,135900,15497725,4485,4485,4485,4485,0
20250102,135800,15497725,4485,4485,4485,4485,0
20250102,135700,15497725,4485,4485,4485,4485,0
20250102,135600,15497725,4485,4485,4485,4485,0
20250102,135500,15497725,4485,4485,4485,4485,0
20250102,135400,15497725,4485,4485,4485,4485,0
20250102,135300,15497725,4485,4485,4485,4485,0
20250102,135200,15497725,4485,4485,4485,4485,0
20250102,135100,15497725,4485,4485,4485,4485,0
20250102,135000,15497725,4485,4485,4485,4485,0
20250102,134900,15497725,4485,4485,4485,4485,0
20250102,134800,15497725,4485,4485,4485,4485,0
20250102,134700,15497725,4485,4485,4485,4485,0
20250102,134600,15497725,4485,4485,4485,4485,0
20250102,134500,15497725,4485,4485,4485,4485,0
20250102,134400,15497725,4485,4485,4485,4485,0
20250102,134300,15497725,4485,4485,4485,4485,1
20250102,134200,15493240,4495,4495,4495,4495,0
20250102,134100,15493240,4495,4495,4495,4495,0
20250102,134000,15493240,4495,4495,4495,4495,0
20250102,133900,15493240,4495,4495,4495,4495,0
20250102,133800,15493240,4495,4495,4495,4495,0
20250102,133700,15493240,4495,4495,4495,4495,0
20250102,133600,15493240,4495,4495,4495,4495,0
20250102,133500,15493240,4495,4495,4495,4495,0
20250102,133400,15493240,4495,4495,4495,4495,0
20250102,133300,15493240,4495,4495,4495,4495,0
20250102,133200,15493240,4495,4495,4495,4495,0
20250102,133100,15493240,4495,4495,4495,4495,0
20250102,133000,15493240,4495,4495,4495,4495,0
20250102,132900,15493240,4495,4495,4495,4495,0
20250102,132800,15493240,4495,4495,4495,4495,0
20250102,132700,15493240,4495,4495,4495,4495,0
20250102,132600,15493240,4495,4495,4495,4495,0
20250102,132500,15493240,4495,4495,4495,4495,0
20250102,132400,15493240,4495,4495,4495,4495,0
20250102,132300,15493240,4495,4495,4495,4495,0
20250102,132200,15493240,4495,4495,4495,4495,0
20250102,132100,15493240,4495,4495,4495,4495,0
20250102,132000,15493240,4495,4495,4495,4495,0
20250102,131900,15493240,4495,4495,4495,4495,0
20250102,131800,15493240,4495,4495,4495,4495,0
20250102,131700,15493240,4495,4495,4495,4495,0
20250102,131600,15493240,4495,4495,4495,4495,0
20250102,131500,15493240,4495,4495,4495,4495,0
20250102,131400,15493240,4495,4495,4495,4495,0
20250102,131300,15493240,4495,4490,4495,4490,2
20250102,131200,15484255,4475,4475,4475,4475,0
20250102,131100,15484255,4475,4475,4475,4475,0
20250102,131000,15484255,4475,4475,4475,4475,0
20250102,130900,15484255,4475,4475,4475,4475,0
20250102,130800,15484255,4475,4475,4475,4475,0
20250102,130700,15484255,4475,4475,4475,4475,0
20250102,130600,15484255,4475,4475,4475,4475,0
20250102,130500,15484255,4475,4475,4475,4475,0
20250102,130400,15484255,4475,4475,4475,4475,0
20250102,130300,15484255,4475,4475,4475,4475,0
20250102,130200,15484255,4475,4475,4475,4475,0
20250102,130100,15484255,4475,4475,4475,4475,0
20250102,130000,15484255,4475,4475,4475,4475,0
20250102,125900,15484255,4475,4475,4475,4475,0
20250102,125800,15484255,4475,4475,4475,4475,0
20250102,125700,15484255,4475,4475,4475,4475,0
20250102,125600,15484255,4475,4475,4475,4475,0
20250102,125500,15484255,4475,4475,4475,4475,1
20250102,125400,15479780,4495,4495,4495,4495,0
20250102,125300,15479780,4495,4495,4495,4495,0
20250102,125200,15479780,4495,4495,4495,4495,61
20250102,125100,15205585,4495,4495,4495,4495,0
20250102,125000,15205585,4495,4495,4495,4495,0
20250102,124900,15205585,4495,4495,4495,4495,0
20250102,124800,15205585,4495,4495,4495,4495,0
20250102,124700,15205585,4495,4495,4495,4495,0
20250102,124600,15205585,4495,4495,4495,4495,0
20250102,124500,15205585,4495,4495,4495,4495,0
20250102,124400,15205585,4495,4495,4495,4495,0
20250102,124300,15205585,4495,4495,4495,4495,0
20250102,124200,15205585,4495,4495,4495,4495,0
20250102,124100,15205585,4495,4495,4495,4495,0
20250102,124000,15205585,4495,4495,4495,4495,0
20250102,123900,15205585,4495,4495,4495,4495,0
20250102,123800,15205585,4495,4495,4495,4495,0
20250102,123700,15205585,4495,4495,4495,4495,0
20250102,123600,15205585,4495,4495,4495,4495,0
20250102,123500,15205585,4495,4495,4495,4495,0
20250102,123400,15205585,4495,4495,4495,4495,0
20250102,123300,15205585,4495,4495,4495,4495,0
20250102,123200,15205585,4495,4495,4495,4495,0
20250102,123100,15205585,4495,4495,4495,4495,0
20250102,123000,15205585,4495,4495,4495,4495,0
20250102,122900,15205585,4495,4495,4495,4495,0
20250102,122800,15205585,4495,4495,4495,4495,0
20250102,122700,15205585,4495,4495,4495,4495,0
20250102,122600,15205585,4495,4495,4495,4495,0
20250102,122500,15205585,4495,4495,4495,4495,0
20250102,122400,15205585,4495,4495,4495,4495,0
20250102,122300,15205585,4495,4495,4495,4495,0
20250102,122200,15205585,4495,4495,4495,4495,0
20250102,122100,15205585,4495,4495,4495,4495,125
20250102,122000,14643710,4490,4490,4490,4490,10
20250102,121900,14598810,4490,4490,4490,4490,0
20250102,121800,14598810,4490,4490,4490,4490,0
20250102,121700,14598810,4490,4490,4490,4490,0
20250102,121600,14598810,4490,4490,4490,4490,1
20250102,121500,14594320,4480,4480,4480,4480,0
20250102,121400,14594320,4480,4480,4480,4480,47
20250102,121300,14383760,4480,4480,4480,4480,0
20250102,121200,14383760,4480,4480,4480,4480,0
20250102,121100,14383760,4480,4480,4480,4480,0
20250102,121000,14383760,4480,4480,4480,4480,0
20250102,120900,14383760,4480,4480,4480,4480,0
20250102,120800,14383760,4480,4480,4480,4480,0
20250102,120700,14383760,4480,4480,4480,4480,0
20250102,120600,14383760,4480,4480,4480,4480,0
20250102,120500,14383760,4480,4480,4480,4480,0
20250102,120400,14383760,4480,4480,4480,4480,0
20250102,120300,14383760,4480,4480,4480,4480,0
20250102,120200,14383760,4480,4480,4480,4480,3
20250102,120100,14370320,4480,4480,4480,4480,0
20250102,120000,14370320,4480,4480,4480,4480,10
20250102,115900,14325520,4460,4460,4460,4460,0
20250102,115800,14325520,4460,4460,4460,4460,0
20250102,115700,14325520,4460,4460,4460,4460,0
20250102,115600,14325520,4460,4460,4460,4460,0
20250102,115500,14325520,4460,4460,4460,4460,1
20250102,115400,14321060,4490,4490,4490,4490,0
20250102,115300,14321060,4490,4490,4490,4490,0
20250102,115200,14321060,4490,4490,4490,4490,0
20250102,115100,14321060,4490,4490,4490,4490,0
20250102,115000,14321060,4490,4490,4490,4490,0
20250102,114900,14321060,4490,4490,4490,4490,0
20250102,114800,14321060,4490,4490,4490,4490,0
20250102,114700,14321060,4490,4490,4490,4490,3
20250102,114600,14307590,4490,4490,4490,4490,1
20250102,114500,14303100,4490,4490,4490,4490,4
20250102,114400,14285140,4490,4490,4490,4490,2
20250102,114300,14276160,4490,4490,4490,4490,2
20250102,114200,14267180,4490,4490,4490,4490,9
20250102,114100,14226770,4490,4490,4490,4490,0
20250102,114000,14226770,4490,4490,4490,4490,25
20250102,113900,14114520,4490,4490,4490,4490,0
20250102,113800,14114520,4490,4490,4490,4490,0
20250102,113700,14114520,4490,4490,4490,4490,0
20250102,113600,14114520,4490,4490,4490,4490,4
20250102,113500,14096560,4495,4495,4495,4495,0
20250102,113400,14096560,4495,4495,4495,4495,0
20250102,113300,14096560,4495,4495,4495,4495,0
20250102,113200,14096560,4495,4495,4495,4495,0
20250102,113100,14096560,4495,4495,4495,4495,0
20250102,113000,14096560,4495,4495,4495,4495,0
20250102,112900,14096560,4495,4495,4495,4495,0
20250102,112800,14096560,4495,4495,4495,4495,0
20250102,112700,14096560,4495,4495,4495,4495,0
20250102,112600,14096560,4495,4495,4495,4495,0
20250102,112500,14096560,4495,4495,4495,4495,0
20250102,112400,14096560,4495,4495,4495,4495,1
20250102,112300,14092065,4455,4455,4455,4455,0
20250102,112200,14092065,4455,4455,4455,4455,0
20250102,112100,14092065,4455,4455,4455,4455,0
20250102,112000,14092065,4455,4455,4455,4455,0
20250102,111900,14092065,4455,4455,4455,4455,0
20250102,111800,14092065,4455,4455,4455,4455,0
20250102,111700,14092065,4455,4465,4465,4455,258
20250102,111600,12941045,4500,4500,4500,4500,1
20250102,111500,12936545,4500,4500,4500,4495,31
20250102,111400,12797050,4500,4500,4500,4500,0
20250102,111300,12797050,4500,4500,4500,4500,0
20250102,111200,12797050,4500,4500,4500,4500,0
20250102,111100,12797050,4500,4500,4500,4500,5
20250102,111000,12774550,4500,4500,4500,4500,0
20250102,110900,12774550,4500,4500,4500,4500,0
20250102,110800,12774550,4500,4500,4500,4500,22
20250102,110700,12675550,4500,4500,4500,4500,0
20250102,110600,12675550,4500,4500,4500,4500,0
20250102,110500,12675550,4500,4500,4500,4500,0
20250102,110400,12675550,4500,4500,4500,4500,0
20250102,110300,12675550,4500,4500,4500,4500,1
20250102,110200,12671050,4500,4500,4500,4500,0
20250102,110100,12671050,4500,4500,4500,4500,0
20250102,110000,12671050,4500,4500,4500,4500,0
20250102,105900,12671050,4500,4500,4500,4500,0
20250102,105800,12671050,4500,4500,4500,4500,0
20250102,105700,12671050,4500,4500,4500,4500,0
20250102,105600,12671050,4500,4500,4500,4500,0
20250102,105500,12671050,4500,4495,4500,4495,233
20250102,105400,11622555,4500,4500,4500,4500,0
20250102,105300,11622555,4500,4500,4500,4500,0
20250102,105200,11622555,4500,4500,4500,4500,0
20250102,105100,11622555,4500,4500,4500,4500,0
20250102,105000,11622555,4500,4500,4500,4500,0
20250102,104900,11622555,4500,4500,4500,4500,0
20250102,104800,11622555,4500,4500,4500,4500,0
20250102,104700,11622555,4500,4500,4500,4500,0
20250102,104600,11622555,4500,4500,4500,4500,0
20250102,104500,11622555,4500,4500,4500,4500,0
20250102,104400,11622555,4500,4500,4500,4500,1
20250102,104300,11618055,4475,4475,4475,4475,0
20250102,104200,11618055,4475,4475,4475,4475,662
20250102,104100,8655605,4500,4500,4500,4475,502
20250102,104000,6409105,4480,4480,4480,4480,30
20250102,103900,6274705,4500,4500,4500,4500,1
20250102,103800,6270205,4480,4480,4480,4480,20
20250102,103700,6180605,4505,4505,4505,4505,0
20250102,103600,6180605,4505,4505,4505,4505,0
20250102,103500,6180605,4505,4505,4505,4505,0
20250102,103400,6180605,4505,4505,4505,4505,0
20250102,103300,6180605,4505,4505,4505,4505,0
20250102,103200,6180605,4505,4505,4505,4505,0
20250102,103100,6180605,4505,4505,4505,4505,1
20250102,103000,6176100,4480,4480,4480,4480,193
20250102,102900,5311460,4505,4505,4505,4505,9
20250102,102800,5270915,4480,4485,4485,4480,8
20250102,102700,5235055,4505,4505,4505,4505,0
20250102,102600,5235055,4505,4505,4505,4505,0
20250102,102500,5235055,4505,4505,4505,4505,0
20250102,102400,5235055,4505,4505,4505,4505,0
20250102,102300,5235055,4505,4505,4505,4505,300
20250102,102200,3883555,4505,4505,4505,4505,0
20250102,102100,3883555,4505,4505,4505,4505,0
20250102,102000,3883555,4505,4505,4505,4505,0
20250102,101900,3883555,4505,4505,4505,4505,0
20250102,101800,3883555,4505,4505,4505,4505,0
20250102,101700,3883555,4505,4505,4505,4505,0
20250102,101600,3883555,4505,4505,4505,4505,0
20250102,101500,3883555,4505,4505,4505,4505,0
20250102,101400,3883555,4505,4505,4505,4505,200
20250102,101300,2982555,4505,4505,4505,4505,288
20250102,101200,1685115,4505,4505,4505,4505,0
20250102,101100,1685115,4505,4505,4505,4505,0
20250102,101000,1685115,4505,4505,4505,4505,0
20250102,100900,1685115,4505,4505,4505,4505,100
20250102,100800,1234615,4505,4505,4505,4505,0
20250102,100700,1234615,4505,4505,4505,4505,0
20250102,100600,1234615,4505,4505,4505,4505,0
20250102,100500,1234615,4505,4505,4505,4505,0
20250102,100400,1234615,4505,4505,4505,4505,0
20250102,100300,1234615,4505,4505,4505,4505,0
20250102,100200,1234615,4505,4505,4505,4505,0
20250102,100100,1234615,4505,4505,4505,4505,0
20250102,100000,1234615,4505,4475,4505,4475,275