KissMeData/019540/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190400,108361805,3520,3520,3520,3520,1818
20250102,190300,108361805,3520,3520,3520,3520,0
20250102,190200,108361805,3520,3520,3520,3520,0
20250102,190100,108361805,3520,3520,3520,3520,0
20250102,190000,108361805,3520,3520,3520,3520,0
20250102,185900,108361805,3520,3520,3520,3520,0
20250102,185800,108361805,3520,3520,3520,3520,0
20250102,185700,108361805,3520,3520,3520,3520,0
20250102,185600,108361805,3520,3520,3520,3520,0
20250102,185500,108361805,3520,3520,3520,3520,0
20250102,185400,108361805,3520,3520,3520,3520,0
20250102,185300,108361805,3520,3520,3520,3520,0
20250102,185200,108361805,3520,3520,3520,3520,0
20250102,185100,108361805,3520,3520,3520,3520,0
20250102,185000,108361805,3520,3520,3520,3520,0
20250102,184900,108361805,3520,3520,3520,3520,0
20250102,184800,108361805,3520,3520,3520,3520,0
20250102,184700,108361805,3520,3520,3520,3520,0
20250102,184600,108361805,3520,3520,3520,3520,0
20250102,184500,108361805,3520,3520,3520,3520,0
20250102,184400,108361805,3520,3520,3520,3520,0
20250102,184300,108361805,3520,3520,3520,3520,0
20250102,184200,108361805,3520,3520,3520,3520,0
20250102,184100,108361805,3520,3520,3520,3520,0
20250102,184000,108361805,3520,3520,3520,3520,0
20250102,183900,108361805,3520,3520,3520,3520,0
20250102,183800,108361805,3520,3520,3520,3520,0
20250102,183700,108361805,3520,3520,3520,3520,0
20250102,183600,108361805,3520,3520,3520,3520,0
20250102,183500,108361805,3520,3520,3520,3520,0
20250102,183400,108361805,3520,3520,3520,3520,1818
20250102,183300,108361805,3520,3520,3520,3520,0
20250102,183200,108361805,3520,3520,3520,3520,0
20250102,183100,108361805,3520,3520,3520,3520,0
20250102,183000,108361805,3520,3520,3520,3520,0
20250102,182900,108361805,3520,3520,3520,3520,0
20250102,182800,108361805,3520,3520,3520,3520,0
20250102,182700,108361805,3520,3520,3520,3520,0
20250102,182600,108361805,3520,3520,3520,3520,0
20250102,182500,108361805,3520,3520,3520,3520,0
20250102,182400,108361805,3520,3520,3520,3520,0
20250102,182300,108361805,3520,3520,3520,3520,0
20250102,182200,108361805,3520,3520,3520,3520,0
20250102,182100,108361805,3520,3520,3520,3520,0
20250102,182000,108361805,3520,3520,3520,3520,0
20250102,181900,108361805,3520,3520,3520,3520,0
20250102,181800,108361805,3520,3520,3520,3520,0
20250102,181700,108361805,3520,3520,3520,3520,0
20250102,181600,108361805,3520,3520,3520,3520,0
20250102,181500,108361805,3520,3520,3520,3520,0
20250102,181400,108361805,3520,3520,3520,3520,0
20250102,181300,108361805,3520,3520,3520,3520,0
20250102,181200,108361805,3520,3520,3520,3520,0
20250102,181100,108361805,3520,3520,3520,3520,0
20250102,181000,108361805,3520,3520,3520,3520,0
20250102,180900,108361805,3520,3520,3520,3520,0
20250102,180800,108361805,3520,3520,3520,3520,0
20250102,180700,108361805,3520,3520,3520,3520,0
20250102,180600,108361805,3520,3520,3520,3520,0
20250102,180500,108361805,3520,3520,3520,3520,0
20250102,180400,108361805,3520,3520,3520,3520,1818
20250102,180300,108361805,3520,3520,3520,3520,0
20250102,180200,108361805,3520,3520,3520,3520,0
20250102,180100,108361805,3520,3520,3520,3520,0
20250102,180000,108361805,3520,3520,3520,3520,0
20250102,175900,108361805,3520,3520,3520,3520,0
20250102,175800,108361805,3520,3520,3520,3520,0
20250102,175700,108361805,3520,3520,3520,3520,0
20250102,175600,108361805,3520,3520,3520,3520,0
20250102,175500,108361805,3520,3520,3520,3520,0
20250102,175400,108361805,3520,3520,3520,3520,0
20250102,175300,108361805,3520,3520,3520,3520,0
20250102,175200,108361805,3520,3520,3520,3520,0
20250102,175100,108361805,3520,3520,3520,3520,0
20250102,175000,108361805,3520,3520,3520,3520,0
20250102,174900,108361805,3520,3520,3520,3520,0
20250102,174800,108361805,3520,3520,3520,3520,0
20250102,174700,108361805,3520,3520,3520,3520,0
20250102,174600,108361805,3520,3520,3520,3520,0
20250102,174500,108361805,3520,3520,3520,3520,0
20250102,174400,108361805,3520,3520,3520,3520,0
20250102,174300,108361805,3520,3520,3520,3520,0
20250102,174200,108361805,3520,3520,3520,3520,0
20250102,174100,108361805,3520,3520,3520,3520,0
20250102,174000,108361805,3520,3520,3520,3520,0
20250102,173900,108361805,3520,3520,3520,3520,0
20250102,173800,108361805,3520,3520,3520,3520,0
20250102,173700,108361805,3520,3520,3520,3520,0
20250102,173600,108361805,3520,3520,3520,3520,0
20250102,173500,108361805,3520,3520,3520,3520,0
20250102,173400,108361805,3520,3520,3520,3520,1818
20250102,173300,108361805,3520,3520,3520,3520,0
20250102,173200,108361805,3520,3520,3520,3520,0
20250102,173100,108361805,3520,3520,3520,3520,0
20250102,173000,108361805,3520,3520,3520,3520,0
20250102,172900,108361805,3520,3520,3520,3520,0
20250102,172800,108361805,3520,3520,3520,3520,0
20250102,172700,108361805,3520,3520,3520,3520,0
20250102,172600,108361805,3520,3520,3520,3520,0
20250102,172500,108361805,3520,3520,3520,3520,0
20250102,172400,108361805,3520,3520,3520,3520,0
20250102,172300,108361805,3520,3520,3520,3520,0
20250102,172200,108361805,3520,3520,3520,3520,0
20250102,172100,108361805,3520,3520,3520,3520,0
20250102,172000,108361805,3520,3520,3520,3520,0
20250102,171900,108361805,3520,3520,3520,3520,0
20250102,171800,108361805,3520,3520,3520,3520,0
20250102,171700,108361805,3520,3520,3520,3520,0
20250102,171600,108361805,3520,3520,3520,3520,0
20250102,171500,108361805,3520,3520,3520,3520,0
20250102,171400,108361805,3520,3520,3520,3520,0
20250102,171300,108361805,3520,3520,3520,3520,0
20250102,171200,108361805,3520,3520,3520,3520,0
20250102,171100,108361805,3520,3520,3520,3520,0
20250102,171000,108361805,3520,3520,3520,3520,0
20250102,170900,108361805,3520,3520,3520,3520,0
20250102,170800,108361805,3520,3520,3520,3520,0
20250102,170700,108361805,3520,3520,3520,3520,0
20250102,170600,108361805,3520,3520,3520,3520,0
20250102,170500,108361805,3520,3520,3520,3520,0
20250102,170400,108361805,3520,3520,3520,3520,1818
20250102,170300,108361805,3520,3520,3520,3520,0
20250102,170200,108361805,3520,3520,3520,3520,0
20250102,170100,108361805,3520,3520,3520,3520,0
20250102,170000,108361805,3520,3520,3520,3520,0
20250102,165900,108361805,3520,3520,3520,3520,0
20250102,165800,108361805,3520,3520,3520,3520,0
20250102,165700,108361805,3520,3520,3520,3520,0
20250102,165600,108361805,3520,3520,3520,3520,0
20250102,165500,108361805,3520,3520,3520,3520,0
20250102,165400,108361805,3520,3520,3520,3520,0
20250102,165300,108361805,3520,3520,3520,3520,0
20250102,165200,108361805,3520,3520,3520,3520,0
20250102,165100,108361805,3520,3520,3520,3520,0
20250102,165000,108361805,3520,3520,3520,3520,0
20250102,164900,108361805,3520,3520,3520,3520,0
20250102,164800,108361805,3520,3520,3520,3520,0
20250102,164700,108361805,3520,3520,3520,3520,0
20250102,164600,108361805,3520,3520,3520,3520,0
20250102,164500,108361805,3520,3520,3520,3520,0
20250102,164400,108361805,3520,3520,3520,3520,0
20250102,164300,108361805,3520,3520,3520,3520,0
20250102,164200,108361805,3520,3520,3520,3520,0
20250102,164100,108361805,3520,3520,3520,3520,0
20250102,164000,108361805,3520,3520,3520,3520,0
20250102,163900,108361805,3520,3520,3520,3520,0
20250102,163800,108361805,3520,3520,3520,3520,0
20250102,163700,108361805,3520,3520,3520,3520,0
20250102,163600,108361805,3520,3520,3520,3520,0
20250102,163500,108361805,3520,3520,3520,3520,0
20250102,163400,108361805,3520,3520,3520,3520,1818
20250102,163300,108361805,3520,3520,3520,3520,0
20250102,163200,108361805,3520,3520,3520,3520,0
20250102,163100,108361805,3520,3520,3520,3520,0
20250102,163000,108361805,3520,3520,3520,3520,0
20250102,162900,108361805,3520,3520,3520,3520,0
20250102,162800,108361805,3520,3520,3520,3520,0
20250102,162700,108361805,3520,3520,3520,3520,0
20250102,162600,108361805,3520,3520,3520,3520,0
20250102,162500,108361805,3520,3520,3520,3520,0
20250102,162400,108361805,3520,3520,3520,3520,0
20250102,162300,108361805,3520,3520,3520,3520,0
20250102,162200,108361805,3520,3520,3520,3520,0
20250102,162100,108361805,3520,3520,3520,3520,0
20250102,162000,108361805,3520,3520,3520,3520,0
20250102,161900,108361805,3520,3520,3520,3520,0
20250102,161800,108361805,3520,3520,3520,3520,0
20250102,161700,108361805,3520,3520,3520,3520,0
20250102,161600,108361805,3520,3520,3520,3520,0
20250102,161500,108361805,3520,3520,3520,3520,0
20250102,161400,108361805,3520,3520,3520,3520,0
20250102,161300,108361805,3520,3520,3520,3520,0
20250102,161200,108361805,3520,3520,3520,3520,0
20250102,161100,108361805,3520,3520,3520,3520,0
20250102,161000,108361805,3520,3520,3520,3520,0
20250102,160900,108361805,3520,3520,3520,3520,0
20250102,160800,108361805,3520,3520,3520,3520,0
20250102,160700,108361805,3520,3520,3520,3520,0
20250102,160600,108361805,3520,3520,3520,3520,0
20250102,160500,108361805,3520,3520,3520,3520,0
20250102,160400,108361805,3520,3520,3520,3520,1818
20250102,160300,108361805,3520,3520,3520,3520,0
20250102,160200,108361805,3520,3520,3520,3520,0
20250102,160100,108361805,3520,3520,3520,3520,0
20250102,160000,108361805,3520,3520,3520,3520,0
20250102,155900,108361805,3520,3520,3520,3520,0
20250102,155800,108361805,3520,3520,3520,3520,0
20250102,155700,108361805,3520,3520,3520,3520,0
20250102,155600,108361805,3520,3520,3520,3520,0
20250102,155500,108361805,3520,3520,3520,3520,0
20250102,155400,108361805,3520,3520,3520,3520,0
20250102,155300,108361805,3520,3520,3520,3520,0
20250102,155200,108361805,3520,3520,3520,3520,0
20250102,155100,108361805,3520,3520,3520,3520,0
20250102,155000,108361805,3520,3520,3520,3520,0
20250102,154900,108361805,3520,3520,3520,3520,0
20250102,154800,108361805,3520,3520,3520,3520,0
20250102,154700,108361805,3520,3520,3520,3520,0
20250102,154600,108361805,3520,3520,3520,3520,0
20250102,154500,108361805,3520,3520,3520,3520,0
20250102,154400,108361805,3520,3520,3520,3520,0
20250102,154300,108361805,3520,3520,3520,3520,0
20250102,154200,108361805,3520,3520,3520,3520,0
20250102,154100,108361805,3520,3520,3520,3520,0
20250102,154000,108361805,3520,3520,3520,3520,0
20250102,153900,108361805,3520,3520,3520,3520,0
20250102,153800,108361805,3520,3520,3520,3520,0
20250102,153700,108361805,3520,3520,3520,3520,0
20250102,153600,108361805,3520,3520,3520,3520,0
20250102,153500,108361805,3520,3520,3520,3520,0
20250102,153400,108361805,3520,3520,3520,3520,1818
20250102,153300,108361805,3520,3520,3520,3520,0
20250102,153200,108361805,3520,3520,3520,3520,0
20250102,153100,108361805,3520,3520,3520,3520,0
20250102,153000,108361805,3520,3520,3520,3520,1818
20250102,152900,101962445,3535,3535,3535,3535,0
20250102,152800,101962445,3535,3535,3535,3535,0
20250102,152700,101962445,3535,3535,3535,3535,0
20250102,152600,101962445,3535,3535,3535,3535,0
20250102,152500,101962445,3535,3535,3535,3535,0
20250102,152400,101962445,3535,3535,3535,3535,0
20250102,152300,101962445,3535,3535,3535,3535,0
20250102,152200,101962445,3535,3535,3535,3535,0
20250102,152100,101962445,3535,3535,3535,3535,0
20250102,152000,101962445,3535,3535,3535,3535,0
20250102,151900,101962445,3535,3535,3535,3535,12
20250102,151800,101920025,3535,3535,3535,3535,43
20250102,151700,101768020,3535,3535,3535,3535,0
20250102,151600,101768020,3535,3535,3535,3535,0
20250102,151500,101768020,3535,3535,3535,3535,0
20250102,151400,101768020,3535,3535,3535,3535,24
20250102,151300,101683180,3550,3550,3550,3550,0
20250102,151200,101683180,3550,3550,3550,3550,0
20250102,151100,101683180,3550,3550,3550,3550,29
20250102,151000,101580230,3550,3550,3550,3550,0
20250102,150900,101580230,3550,3550,3550,3550,0
20250102,150800,101580230,3550,3550,3550,3550,29
20250102,150700,101477280,3530,3530,3530,3530,0
20250102,150600,101477280,3530,3530,3530,3530,0
20250102,150500,101477280,3530,3530,3530,3530,0
20250102,150400,101477280,3530,3530,3530,3530,0
20250102,150300,101477280,3530,3540,3540,3530,3000
20250102,150200,90886885,3560,3560,3560,3560,586
20250102,150100,88800725,3550,3550,3550,3550,0
20250102,150000,88800725,3550,3550,3550,3550,2
20250102,145900,88793625,3550,3550,3550,3550,0
20250102,145800,88793625,3550,3550,3550,3550,0
20250102,145700,88793625,3550,3550,3550,3550,2
20250102,145600,88786525,3550,3550,3550,3550,5
20250102,145500,88768775,3550,3550,3550,3550,5
20250102,145400,88751025,3550,3550,3550,3550,1
20250102,145300,88747475,3545,3545,3545,3545,0
20250102,145200,88747475,3545,3545,3545,3545,0
20250102,145100,88747475,3545,3545,3545,3545,0
20250102,145000,88747475,3545,3545,3545,3545,0
20250102,144900,88747475,3545,3545,3545,3545,0
20250102,144800,88747475,3545,3545,3545,3545,0
20250102,144700,88747475,3545,3545,3545,3545,1
20250102,144600,88743930,3535,3535,3535,3535,0
20250102,144500,88743930,3535,3540,3540,3535,328
20250102,144400,87584155,3545,3545,3545,3545,0
20250102,144300,87584155,3545,3545,3545,3545,0
20250102,144200,87584155,3545,3545,3545,3545,0
20250102,144100,87584155,3545,3545,3545,3545,0
20250102,144000,87584155,3545,3545,3545,3545,0
20250102,143900,87584155,3545,3545,3545,3545,0
20250102,143800,87584155,3545,3545,3545,3545,1
20250102,143700,87580610,3545,3545,3545,3540,385
20250102,143600,86215790,3545,3545,3545,3545,0
20250102,143500,86215790,3545,3545,3545,3545,10
20250102,143400,86180340,3540,3540,3540,3540,0
20250102,143300,86180340,3540,3540,3540,3540,0
20250102,143200,86180340,3540,3540,3540,3540,0
20250102,143100,86180340,3540,3540,3540,3540,1
20250102,143000,86176800,3545,3545,3545,3545,0
20250102,142900,86176800,3545,3545,3545,3545,0
20250102,142800,86176800,3545,3545,3545,3545,0
20250102,142700,86176800,3545,3545,3545,3545,0
20250102,142600,86176800,3545,3545,3545,3545,0
20250102,142500,86176800,3545,3545,3545,3545,0
20250102,142400,86176800,3545,3545,3545,3545,0
20250102,142300,86176800,3545,3545,3545,3545,0
20250102,142200,86176800,3545,3545,3545,3545,0
20250102,142100,86176800,3545,3540,3545,3540,160
20250102,142000,85609605,3540,3540,3540,3540,26
20250102,141900,85517565,3540,3540,3540,3540,0
20250102,141800,85517565,3540,3540,3540,3540,0
20250102,141700,85517565,3540,3540,3540,3540,0
20250102,141600,85517565,3540,3540,3540,3540,0
20250102,141500,85517565,3540,3540,3540,3540,0
20250102,141400,85517565,3540,3540,3540,3540,0
20250102,141300,85517565,3540,3540,3540,3540,0
20250102,141200,85517565,3540,3540,3540,3540,10
20250102,141100,85482165,3540,3540,3540,3540,0
20250102,141000,85482165,3540,3540,3540,3540,1
20250102,140900,85478625,3540,3540,3540,3540,0
20250102,140800,85478625,3540,3540,3540,3540,0
20250102,140700,85478625,3540,3540,3540,3540,0
20250102,140600,85478625,3540,3540,3540,3540,0
20250102,140500,85478625,3540,3540,3540,3540,0
20250102,140400,85478625,3540,3540,3540,3540,0
20250102,140300,85478625,3540,3540,3540,3540,436
20250102,140200,83935185,3545,3545,3545,3545,0
20250102,140100,83935185,3545,3545,3545,3545,0
20250102,140000,83935185,3545,3545,3545,3545,0
20250102,135900,83935185,3545,3545,3545,3545,0
20250102,135800,83935185,3545,3545,3545,3545,0
20250102,135700,83935185,3545,3545,3545,3545,0
20250102,135600,83935185,3545,3545,3545,3545,12
20250102,135500,83892645,3545,3545,3545,3545,0
20250102,135400,83892645,3545,3545,3545,3545,0
20250102,135300,83892645,3545,3545,3545,3545,0
20250102,135200,83892645,3545,3545,3545,3545,0
20250102,135100,83892645,3545,3545,3545,3545,0
20250102,135000,83892645,3545,3545,3545,3545,1
20250102,134900,83889100,3540,3540,3540,3540,0
20250102,134800,83889100,3540,3540,3540,3540,0
20250102,134700,83889100,3540,3540,3540,3540,564
20250102,134600,81892540,3545,3545,3545,3545,0
20250102,134500,81892540,3545,3545,3545,3545,0
20250102,134400,81892540,3545,3545,3545,3545,0
20250102,134300,81892540,3545,3545,3545,3545,0
20250102,134200,81892540,3545,3545,3545,3545,0
20250102,134100,81892540,3545,3545,3545,3545,55
20250102,134000,81697565,3545,3545,3545,3545,130
20250102,133900,81236715,3550,3550,3550,3550,0
20250102,133800,81236715,3550,3550,3550,3550,1
20250102,133700,81233165,3550,3550,3550,3550,0
20250102,133600,81233165,3550,3550,3550,3550,0
20250102,133500,81233165,3550,3550,3550,3550,0
20250102,133400,81233165,3550,3550,3550,3550,0
20250102,133300,81233165,3550,3550,3550,3550,0
20250102,133200,81233165,3550,3550,3550,3550,0
20250102,133100,81233165,3550,3550,3550,3550,0
20250102,133000,81233165,3550,3550,3550,3550,0
20250102,132900,81233165,3550,3550,3550,3550,15
20250102,132800,81179915,3570,3570,3570,3570,0
20250102,132700,81179915,3570,3570,3570,3570,0
20250102,132600,81179915,3570,3570,3570,3570,0
20250102,132500,81179915,3570,3570,3570,3570,0
20250102,132400,81179915,3570,3570,3570,3570,0
20250102,132300,81179915,3570,3570,3570,3570,0
20250102,132200,81179915,3570,3570,3570,3570,0
20250102,132100,81179915,3570,3570,3570,3570,0
20250102,132000,81179915,3570,3560,3570,3560,2
20250102,131900,81172785,3560,3560,3560,3560,1
20250102,131800,81169225,3550,3550,3550,3550,0
20250102,131700,81169225,3550,3550,3550,3550,0
20250102,131600,81169225,3550,3550,3550,3550,0
20250102,131500,81169225,3550,3550,3550,3550,0
20250102,131400,81169225,3550,3550,3550,3550,0
20250102,131300,81169225,3550,3550,3550,3550,0
20250102,131200,81169225,3550,3550,3550,3550,0
20250102,131100,81169225,3550,3550,3550,3550,0
20250102,131000,81169225,3550,3550,3550,3550,0
20250102,130900,81169225,3550,3550,3550,3550,0
20250102,130800,81169225,3550,3550,3550,3550,0
20250102,130700,81169225,3550,3550,3550,3550,0
20250102,130600,81169225,3550,3550,3550,3550,0
20250102,130500,81169225,3550,3550,3550,3550,0
20250102,130400,81169225,3550,3550,3550,3550,0
20250102,130300,81169225,3550,3550,3550,3550,0
20250102,130200,81169225,3550,3550,3550,3550,0
20250102,130100,81169225,3550,3550,3550,3550,0
20250102,130000,81169225,3550,3550,3550,3550,0
20250102,125900,81169225,3550,3550,3550,3550,100
20250102,125800,80814225,3550,3560,3560,3550,47
20250102,125700,80647365,3570,3570,3570,3570,0
20250102,125600,80647365,3570,3570,3570,3570,0
20250102,125500,80647365,3570,3570,3570,3570,0
20250102,125400,80647365,3570,3570,3570,3570,0
20250102,125300,80647365,3570,3570,3570,3570,0
20250102,125200,80647365,3570,3570,3570,3570,0
20250102,125100,80647365,3570,3570,3570,3570,0
20250102,125000,80647365,3570,3570,3570,3570,0
20250102,124900,80647365,3570,3570,3570,3570,0
20250102,124800,80647365,3570,3570,3570,3570,0
20250102,124700,80647365,3570,3570,3570,3570,0
20250102,124600,80647365,3570,3570,3570,3570,0
20250102,124500,80647365,3570,3570,3570,3570,0
20250102,124400,80647365,3570,3570,3570,3570,0
20250102,124300,80647365,3570,3570,3570,3570,0
20250102,124200,80647365,3570,3570,3570,3570,0
20250102,124100,80647365,3570,3570,3570,3570,0
20250102,124000,80647365,3570,3570,3570,3570,0
20250102,123900,80647365,3570,3570,3570,3570,0
20250102,123800,80647365,3570,3570,3570,3570,0
20250102,123700,80647365,3570,3570,3570,3570,1
20250102,123600,80643795,3580,3580,3580,3580,0
20250102,123500,80643795,3580,3580,3580,3580,0
20250102,123400,80643795,3580,3580,3580,3580,0
20250102,123300,80643795,3580,3580,3580,3580,0
20250102,123200,80643795,3580,3580,3580,3580,0
20250102,123100,80643795,3580,3580,3580,3580,0
20250102,123000,80643795,3580,3580,3580,3580,0
20250102,122900,80643795,3580,3580,3580,3580,0
20250102,122800,80643795,3580,3580,3580,3580,0
20250102,122700,80643795,3580,3580,3580,3580,0
20250102,122600,80643795,3580,3580,3580,3580,0
20250102,122500,80643795,3580,3580,3580,3580,0
20250102,122400,80643795,3580,3580,3580,3580,0
20250102,122300,80643795,3580,3580,3580,3580,0
20250102,122200,80643795,3580,3580,3580,3580,0
20250102,122100,80643795,3580,3580,3580,3580,0
20250102,122000,80643795,3580,3580,3580,3580,0
20250102,121900,80643795,3580,3580,3580,3580,0
20250102,121800,80643795,3580,3565,3580,3565,126
20250102,121700,80193685,3565,3565,3565,3565,0
20250102,121600,80193685,3565,3565,3565,3565,0
20250102,121500,80193685,3565,3565,3565,3565,0
20250102,121400,80193685,3565,3565,3565,3565,0
20250102,121300,80193685,3565,3565,3565,3565,0
20250102,121200,80193685,3565,3565,3565,3565,0
20250102,121100,80193685,3565,3565,3565,3565,0
20250102,121000,80193685,3565,3565,3565,3565,40
20250102,120900,80051085,3565,3565,3565,3565,0
20250102,120800,80051085,3565,3565,3565,3565,0
20250102,120700,80051085,3565,3565,3565,3565,27
20250102,120600,79954830,3565,3565,3565,3565,0
20250102,120500,79954830,3565,3565,3565,3565,0
20250102,120400,79954830,3565,3565,3565,3565,0
20250102,120300,79954830,3565,3565,3565,3565,0
20250102,120200,79954830,3565,3565,3565,3565,0
20250102,120100,79954830,3565,3565,3565,3565,0
20250102,120000,79954830,3565,3565,3565,3565,0
20250102,115900,79954830,3565,3565,3565,3565,0
20250102,115800,79954830,3565,3565,3565,3565,0
20250102,115700,79954830,3565,3565,3565,3565,0
20250102,115600,79954830,3565,3565,3565,3565,0
20250102,115500,79954830,3565,3565,3565,3565,0
20250102,115400,79954830,3565,3565,3565,3565,0
20250102,115300,79954830,3565,3565,3565,3565,0
20250102,115200,79954830,3565,3565,3565,3565,0
20250102,115100,79954830,3565,3565,3565,3565,0
20250102,115000,79954830,3565,3565,3565,3565,0
20250102,114900,79954830,3565,3565,3565,3565,0
20250102,114800,79954830,3565,3565,3565,3565,0
20250102,114700,79954830,3565,3565,3565,3565,0
20250102,114600,79954830,3565,3565,3565,3565,1
20250102,114500,79951265,3585,3555,3585,3555,204
20250102,114400,79221360,3545,3545,3545,3545,0
20250102,114300,79221360,3545,3545,3545,3545,21
20250102,114200,79146915,3545,3545,3545,3545,30
20250102,114100,79040565,3545,3540,3580,3540,620
20250102,114000,76835830,3530,3530,3530,3530,0
20250102,113900,76835830,3530,3530,3530,3530,1110
20250102,113800,72917530,3525,3525,3525,3525,18
20250102,113700,72854080,3530,3530,3530,3530,0
20250102,113600,72854080,3530,3530,3530,3530,0
20250102,113500,72854080,3530,3530,3530,3530,0
20250102,113400,72854080,3530,3530,3530,3530,0
20250102,113300,72854080,3530,3530,3530,3530,0
20250102,113200,72854080,3530,3530,3530,3530,0
20250102,113100,72854080,3530,3530,3530,3530,0
20250102,113000,72854080,3530,3530,3530,3530,2
20250102,112900,72847020,3530,3530,3530,3530,0
20250102,112800,72847020,3530,3530,3530,3530,0
20250102,112700,72847020,3530,3530,3530,3530,0
20250102,112600,72847020,3530,3535,3535,3530,705
20250102,112500,70358340,3545,3545,3545,3545,0
20250102,112400,70358340,3545,3545,3545,3545,0
20250102,112300,70358340,3545,3545,3545,3545,1
20250102,112200,70354795,3530,3530,3530,3530,5
20250102,112100,70337145,3530,3530,3530,3530,0
20250102,112000,70337145,3530,3530,3550,3530,503
20250102,111900,68554665,3525,3525,3525,3525,0
20250102,111800,68554665,3525,3525,3525,3525,0
20250102,111700,68554665,3525,3520,3525,3520,6
20250102,111600,68533535,3520,3520,3520,3520,22
20250102,111500,68456095,3520,3520,3520,3520,0
20250102,111400,68456095,3520,3520,3520,3520,0
20250102,111300,68456095,3520,3525,3525,3520,1111
20250102,111200,64540400,3525,3525,3525,3525,0
20250102,111100,64540400,3525,3525,3525,3525,0
20250102,111000,64540400,3525,3525,3525,3525,0
20250102,110900,64540400,3525,3525,3525,3525,5
20250102,110800,64522775,3535,3535,3535,3535,0
20250102,110700,64522775,3535,3535,3535,3535,1
20250102,110600,64519240,3535,3550,3550,3535,3
20250102,110500,64508620,3520,3520,3520,3520,0
20250102,110400,64508620,3520,3535,3535,3520,3594
20250102,110300,51836380,3530,3530,3530,3530,53
20250102,110200,51649290,3550,3550,3550,3550,0
20250102,110100,51649290,3550,3550,3550,3550,0
20250102,110000,51649290,3550,3560,3560,3550,1282
20250102,105900,47096735,3570,3570,3570,3570,0
20250102,105800,47096735,3570,3560,3600,3560,1745
20250102,105700,40846120,3560,3560,3560,3560,0
20250102,105600,40846120,3560,3560,3560,3560,0
20250102,105500,40846120,3560,3560,3560,3560,1
20250102,105400,40842560,3560,3560,3560,3560,1
20250102,105300,40839000,3560,3560,3560,3560,5
20250102,105200,40821200,3560,3560,3560,3560,301
20250102,105100,39749640,3560,3560,3560,3560,26
20250102,105000,39657080,3560,3560,3560,3560,0
20250102,104900,39657080,3560,3560,3560,3560,0
20250102,104800,39657080,3560,3560,3560,3560,0
20250102,104700,39657080,3560,3560,3560,3560,0
20250102,104600,39657080,3560,3560,3560,3560,1
20250102,104500,39653520,3550,3550,3550,3550,0
20250102,104400,39653520,3550,3550,3550,3550,12
20250102,104300,39610920,3550,3550,3550,3550,0
20250102,104200,39610920,3550,3535,3550,3520,1779
20250102,104100,33335405,3550,3550,3550,3550,0
20250102,104000,33335405,3550,3550,3550,3550,0
20250102,103900,33335405,3550,3550,3550,3550,0
20250102,103800,33335405,3550,3545,3550,3545,71
20250102,103700,33083360,3540,3540,3540,3540,0
20250102,103600,33083360,3540,3540,3540,3540,0
20250102,103500,33083360,3540,3540,3540,3540,0
20250102,103400,33083360,3540,3545,3545,3540,21
20250102,103300,33008965,3550,3555,3555,3550,203
20250102,103200,32287400,3555,3555,3555,3555,0
20250102,103100,32287400,3555,3555,3555,3555,0
20250102,103000,32287400,3555,3555,3555,3555,61
20250102,102900,32070545,3575,3575,3575,3575,0
20250102,102800,32070545,3575,3575,3575,3575,0
20250102,102700,32070545,3575,3575,3575,3575,129
20250102,102600,31609370,3575,3570,3575,3570,415
20250102,102500,30127385,3575,3575,3575,3575,1
20250102,102400,30123810,3560,3560,3560,3560,0
20250102,102300,30123810,3560,3560,3560,3560,0
20250102,102200,30123810,3560,3570,3570,3560,136
20250102,102100,29638300,3590,3535,3590,3535,1322
20250102,102000,24956545,3535,3535,3535,3535,0
20250102,101900,24956545,3535,3530,3535,3530,825
20250102,101800,22041415,3535,3535,3535,3535,5
20250102,101700,22023740,3535,3535,3535,3535,0
20250102,101600,22023740,3535,3535,3535,3535,3
20250102,101500,22013135,3535,3525,3535,3500,1021
20250102,101400,18436270,3525,3525,3525,3525,0
20250102,101300,18436270,3525,3525,3525,3525,0
20250102,101200,18436270,3525,3525,3525,3525,905
20250102,101100,15246145,3550,3560,3560,3550,116
20250102,101000,14833205,3590,3590,3590,3590,1
20250102,100900,14829615,3560,3560,3560,3560,0
20250102,100800,14829615,3560,3560,3560,3560,0
20250102,100700,14829615,3560,3590,3590,3560,3839
20250102,100600,1140780,3565,3565,3565,3565,0
20250102,100500,1140780,3565,3565,3565,3565,0
20250102,100400,1140780,3565,3565,3565,3565,0
20250102,100300,1140780,3565,3565,3565,3565,12
20250102,100200,1098000,3600,3600,3600,3600,0
20250102,100100,1098000,3600,3600,3600,3600,0
20250102,100000,1098000,3600,3600,3600,3600,305