KissMeData/024120/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,190900,32849270,3270,3270,3270,3270,160
20250103,190800,32849270,3270,3270,3270,3270,0
20250103,190700,32849270,3270,3270,3270,3270,0
20250103,190600,32849270,3270,3270,3270,3270,0
20250103,190500,32849270,3270,3270,3270,3270,0
20250103,190400,32849270,3270,3270,3270,3270,0
20250103,190300,32849270,3270,3270,3270,3270,0
20250103,190200,32849270,3270,3270,3270,3270,0
20250103,190100,32849270,3270,3270,3270,3270,0
20250103,190000,32849270,3270,3270,3270,3270,0
20250103,185900,32849270,3270,3270,3270,3270,0
20250103,185800,32849270,3270,3270,3270,3270,0
20250103,185700,32849270,3270,3270,3270,3270,0
20250103,185600,32849270,3270,3270,3270,3270,0
20250103,185500,32849270,3270,3270,3270,3270,0
20250103,185400,32849270,3270,3270,3270,3270,0
20250103,185300,32849270,3270,3270,3270,3270,0
20250103,185200,32849270,3270,3270,3270,3270,0
20250103,185100,32849270,3270,3270,3270,3270,0
20250103,185000,32849270,3270,3270,3270,3270,0
20250103,184900,32849270,3270,3270,3270,3270,0
20250103,184800,32849270,3270,3270,3270,3270,0
20250103,184700,32849270,3270,3270,3270,3270,0
20250103,184600,32849270,3270,3270,3270,3270,0
20250103,184500,32849270,3270,3270,3270,3270,0
20250103,184400,32849270,3270,3270,3270,3270,0
20250103,184300,32849270,3270,3270,3270,3270,0
20250103,184200,32849270,3270,3270,3270,3270,0
20250103,184100,32849270,3270,3270,3270,3270,0
20250103,184000,32849270,3270,3270,3270,3270,0
20250103,183900,32849270,3270,3270,3270,3270,160
20250103,183800,32849270,3270,3270,3270,3270,0
20250103,183700,32849270,3270,3270,3270,3270,0
20250103,183600,32849270,3270,3270,3270,3270,0
20250103,183500,32849270,3270,3270,3270,3270,0
20250103,183400,32849270,3270,3270,3270,3270,0
20250103,183300,32849270,3270,3270,3270,3270,0
20250103,183200,32849270,3270,3270,3270,3270,0
20250103,183100,32849270,3270,3270,3270,3270,0
20250103,183000,32849270,3270,3270,3270,3270,0
20250103,182900,32849270,3270,3270,3270,3270,0
20250103,182800,32849270,3270,3270,3270,3270,0
20250103,182700,32849270,3270,3270,3270,3270,0
20250103,182600,32849270,3270,3270,3270,3270,0
20250103,182500,32849270,3270,3270,3270,3270,0
20250103,182400,32849270,3270,3270,3270,3270,0
20250103,182300,32849270,3270,3270,3270,3270,0
20250103,182200,32849270,3270,3270,3270,3270,0
20250103,182100,32849270,3270,3270,3270,3270,0
20250103,182000,32849270,3270,3270,3270,3270,0
20250103,181900,32849270,3270,3270,3270,3270,0
20250103,181800,32849270,3270,3270,3270,3270,0
20250103,181700,32849270,3270,3270,3270,3270,0
20250103,181600,32849270,3270,3270,3270,3270,0
20250103,181500,32849270,3270,3270,3270,3270,0
20250103,181400,32849270,3270,3270,3270,3270,0
20250103,181300,32849270,3270,3270,3270,3270,0
20250103,181200,32849270,3270,3270,3270,3270,0
20250103,181100,32849270,3270,3270,3270,3270,0
20250103,181000,32849270,3270,3270,3270,3270,0
20250103,180900,32849270,3270,3270,3270,3270,160
20250103,180800,32849270,3270,3270,3270,3270,0
20250103,180700,32849270,3270,3270,3270,3270,0
20250103,180600,32849270,3270,3270,3270,3270,0
20250103,180500,32849270,3270,3270,3270,3270,0
20250103,180400,32849270,3270,3270,3270,3270,0
20250103,180300,32849270,3270,3270,3270,3270,0
20250103,180200,32849270,3270,3270,3270,3270,0
20250103,180100,32849270,3270,3270,3270,3270,0
20250103,180000,32849270,3270,3270,3270,3270,0
20250103,175900,32849270,3270,3270,3270,3270,0
20250103,175800,32849270,3270,3270,3270,3270,0
20250103,175700,32849270,3270,3270,3270,3270,0
20250103,175600,32849270,3270,3270,3270,3270,0
20250103,175500,32849270,3270,3270,3270,3270,0
20250103,175400,32849270,3270,3270,3270,3270,0
20250103,175300,32849270,3270,3270,3270,3270,0
20250103,175200,32849270,3270,3270,3270,3270,0
20250103,175100,32849270,3270,3270,3270,3270,0
20250103,175000,32849270,3270,3270,3270,3270,0
20250103,174900,32849270,3270,3270,3270,3270,0
20250103,174800,32849270,3270,3270,3270,3270,0
20250103,174700,32849270,3270,3270,3270,3270,0
20250103,174600,32849270,3270,3270,3270,3270,0
20250103,174500,32849270,3270,3270,3270,3270,0
20250103,174400,32849270,3270,3270,3270,3270,0
20250103,174300,32849270,3270,3270,3270,3270,0
20250103,174200,32849270,3270,3270,3270,3270,0
20250103,174100,32849270,3270,3270,3270,3270,0
20250103,174000,32849270,3270,3270,3270,3270,0
20250103,173900,32849270,3270,3270,3270,3270,160
20250103,173800,32849270,3270,3270,3270,3270,0
20250103,173700,32849270,3270,3270,3270,3270,0
20250103,173600,32849270,3270,3270,3270,3270,0
20250103,173500,32849270,3270,3270,3270,3270,0
20250103,173400,32849270,3270,3270,3270,3270,0
20250103,173300,32849270,3270,3270,3270,3270,0
20250103,173200,32849270,3270,3270,3270,3270,0
20250103,173100,32849270,3270,3270,3270,3270,0
20250103,173000,32849270,3270,3270,3270,3270,0
20250103,172900,32849270,3270,3270,3270,3270,0
20250103,172800,32849270,3270,3270,3270,3270,0
20250103,172700,32849270,3270,3270,3270,3270,0
20250103,172600,32849270,3270,3270,3270,3270,0
20250103,172500,32849270,3270,3270,3270,3270,0
20250103,172400,32849270,3270,3270,3270,3270,0
20250103,172300,32849270,3270,3270,3270,3270,0
20250103,172200,32849270,3270,3270,3270,3270,0
20250103,172100,32849270,3270,3270,3270,3270,0
20250103,172000,32849270,3270,3270,3270,3270,0
20250103,171900,32849270,3270,3270,3270,3270,0
20250103,171800,32849270,3270,3270,3270,3270,0
20250103,171700,32849270,3270,3270,3270,3270,0
20250103,171600,32849270,3270,3270,3270,3270,0
20250103,171500,32849270,3270,3270,3270,3270,0
20250103,171400,32849270,3270,3270,3270,3270,0
20250103,171300,32849270,3270,3270,3270,3270,0
20250103,171200,32849270,3270,3270,3270,3270,0
20250103,171100,32849270,3270,3270,3270,3270,0
20250103,171000,32849270,3270,3270,3270,3270,0
20250103,170900,32849270,3270,3270,3270,3270,160
20250103,170800,32849270,3270,3270,3270,3270,0
20250103,170700,32849270,3270,3270,3270,3270,0
20250103,170600,32849270,3270,3270,3270,3270,0
20250103,170500,32849270,3270,3270,3270,3270,0
20250103,170400,32849270,3270,3270,3270,3270,0
20250103,170300,32849270,3270,3270,3270,3270,0
20250103,170200,32849270,3270,3270,3270,3270,0
20250103,170100,32849270,3270,3270,3270,3270,0
20250103,170000,32849270,3270,3270,3270,3270,0
20250103,165900,32849270,3270,3270,3270,3270,0
20250103,165800,32849270,3270,3270,3270,3270,0
20250103,165700,32849270,3270,3270,3270,3270,0
20250103,165600,32849270,3270,3270,3270,3270,0
20250103,165500,32849270,3270,3270,3270,3270,0
20250103,165400,32849270,3270,3270,3270,3270,0
20250103,165300,32849270,3270,3270,3270,3270,0
20250103,165200,32849270,3270,3270,3270,3270,0
20250103,165100,32849270,3270,3270,3270,3270,0
20250103,165000,32849270,3270,3270,3270,3270,0
20250103,164900,32849270,3270,3270,3270,3270,0
20250103,164800,32849270,3270,3270,3270,3270,0
20250103,164700,32849270,3270,3270,3270,3270,0
20250103,164600,32849270,3270,3270,3270,3270,0
20250103,164500,32849270,3270,3270,3270,3270,0
20250103,164400,32849270,3270,3270,3270,3270,0
20250103,164300,32849270,3270,3270,3270,3270,0
20250103,164200,32849270,3270,3270,3270,3270,0
20250103,164100,32849270,3270,3270,3270,3270,0
20250103,164000,32849270,3270,3270,3270,3270,0
20250103,163900,32849270,3270,3270,3270,3270,160
20250103,163800,32849270,3270,3270,3270,3270,0
20250103,163700,32849270,3270,3270,3270,3270,0
20250103,163600,32849270,3270,3270,3270,3270,0
20250103,163500,32849270,3270,3270,3270,3270,0
20250103,163400,32849270,3270,3270,3270,3270,0
20250103,163300,32849270,3270,3270,3270,3270,0
20250103,163200,32849270,3270,3270,3270,3270,0
20250103,163100,32849270,3270,3270,3270,3270,0
20250103,163000,32849270,3270,3270,3270,3270,0
20250103,162900,32849270,3270,3270,3270,3270,0
20250103,162800,32849270,3270,3270,3270,3270,0
20250103,162700,32849270,3270,3270,3270,3270,0
20250103,162600,32849270,3270,3270,3270,3270,0
20250103,162500,32849270,3270,3270,3270,3270,0
20250103,162400,32849270,3270,3270,3270,3270,0
20250103,162300,32849270,3270,3270,3270,3270,0
20250103,162200,32849270,3270,3270,3270,3270,0
20250103,162100,32849270,3270,3270,3270,3270,0
20250103,162000,32849270,3270,3270,3270,3270,0
20250103,161900,32849270,3270,3270,3270,3270,0
20250103,161800,32849270,3270,3270,3270,3270,0
20250103,161700,32849270,3270,3270,3270,3270,0
20250103,161600,32849270,3270,3270,3270,3270,0
20250103,161500,32849270,3270,3270,3270,3270,0
20250103,161400,32849270,3270,3270,3270,3270,0
20250103,161300,32849270,3270,3270,3270,3270,0
20250103,161200,32849270,3270,3270,3270,3270,0
20250103,161100,32849270,3270,3270,3270,3270,0
20250103,161000,32849270,3270,3270,3270,3270,0
20250103,160900,32849270,3270,3270,3270,3270,160
20250103,160800,32849270,3270,3270,3270,3270,0
20250103,160700,32849270,3270,3270,3270,3270,0
20250103,160600,32849270,3270,3270,3270,3270,0
20250103,160500,32849270,3270,3270,3270,3270,0
20250103,160400,32849270,3270,3270,3270,3270,0
20250103,160300,32849270,3270,3270,3270,3270,0
20250103,160200,32849270,3270,3270,3270,3270,0
20250103,160100,32849270,3270,3270,3270,3270,0
20250103,160000,32849270,3270,3270,3270,3270,0
20250103,155900,32849270,3270,3270,3270,3270,0
20250103,155800,32849270,3270,3270,3270,3270,0
20250103,155700,32849270,3270,3270,3270,3270,0
20250103,155600,32849270,3270,3270,3270,3270,0
20250103,155500,32849270,3270,3270,3270,3270,0
20250103,155400,32849270,3270,3270,3270,3270,0
20250103,155300,32849270,3270,3270,3270,3270,0
20250103,155200,32849270,3270,3270,3270,3270,0
20250103,155100,32849270,3270,3270,3270,3270,0
20250103,155000,32849270,3270,3270,3270,3270,0
20250103,154900,32849270,3270,3270,3270,3270,0
20250103,154800,32849270,3270,3270,3270,3270,0
20250103,154700,32849270,3270,3270,3270,3270,0
20250103,154600,32849270,3270,3270,3270,3270,0
20250103,154500,32849270,3270,3270,3270,3270,0
20250103,154400,32849270,3270,3270,3270,3270,0
20250103,154300,32849270,3270,3270,3270,3270,0
20250103,154200,32849270,3270,3270,3270,3270,0
20250103,154100,32849270,3270,3270,3270,3270,0
20250103,154000,32849270,3270,3270,3270,3270,0
20250103,153900,32849270,3270,3270,3270,3270,160
20250103,153800,32849270,3270,3270,3270,3270,0
20250103,153700,32849270,3270,3270,3270,3270,0
20250103,153600,32849270,3270,3270,3270,3270,0
20250103,153500,32849270,3270,3270,3270,3270,0
20250103,153400,32849270,3270,3270,3270,3270,0
20250103,153300,32849270,3270,3270,3270,3270,0
20250103,153200,32849270,3270,3270,3270,3270,0
20250103,153100,32849270,3270,3270,3270,3270,0
20250103,153000,32849270,3270,3270,3270,3270,160
20250103,152900,32326070,3270,3270,3270,3270,0
20250103,152800,32326070,3270,3270,3270,3270,0
20250103,152700,32326070,3270,3270,3270,3270,0
20250103,152600,32326070,3270,3270,3270,3270,0
20250103,152500,32326070,3270,3270,3270,3270,0
20250103,152400,32326070,3270,3270,3270,3270,0
20250103,152300,32326070,3270,3270,3270,3270,0
20250103,152200,32326070,3270,3270,3270,3270,0
20250103,152100,32326070,3270,3270,3270,3270,0
20250103,152000,32326070,3270,3270,3270,3270,0
20250103,151900,32326070,3270,3270,3270,3270,0
20250103,151800,32326070,3270,3270,3270,3270,0
20250103,151700,32326070,3270,3270,3270,3270,0
20250103,151600,32326070,3270,3270,3270,3270,180
20250103,151500,31737470,3270,3270,3270,3270,155
20250103,151400,31230620,3270,3270,3270,3270,8
20250103,151300,31204460,3270,3270,3270,3270,0
20250103,151200,31204460,3270,3270,3270,3270,0
20250103,151100,31204460,3270,3270,3270,3270,249
20250103,151000,30390230,3260,3260,3260,3260,200
20250103,150900,29738230,3260,3260,3260,3260,37
20250103,150800,29617610,3265,3265,3265,3265,0
20250103,150700,29617610,3265,3265,3265,3265,0
20250103,150600,29617610,3265,3265,3265,3265,0
20250103,150500,29617610,3265,3265,3265,3265,0
20250103,150400,29617610,3265,3265,3265,3265,72
20250103,150300,29382530,3265,3260,3265,3260,117
20250103,150200,29001025,3260,3260,3260,3260,0
20250103,150100,29001025,3260,3260,3260,3260,0
20250103,150000,29001025,3260,3260,3260,3260,0
20250103,145900,29001025,3260,3260,3260,3260,0
20250103,145800,29001025,3260,3260,3260,3260,0
20250103,145700,29001025,3260,3260,3260,3260,0
20250103,145600,29001025,3260,3260,3260,3260,0
20250103,145500,29001025,3260,3260,3260,3260,100
20250103,145400,28675025,3265,3265,3265,3265,0
20250103,145300,28675025,3265,3265,3265,3265,11
20250103,145200,28639110,3265,3265,3265,3265,0
20250103,145100,28639110,3265,3265,3265,3265,0
20250103,145000,28639110,3265,3265,3265,3265,0
20250103,144900,28639110,3265,3265,3265,3265,0
20250103,144800,28639110,3265,3265,3265,3265,0
20250103,144700,28639110,3265,3265,3265,3265,0
20250103,144600,28639110,3265,3265,3265,3265,0
20250103,144500,28639110,3265,3265,3265,3265,0
20250103,144400,28639110,3265,3265,3265,3265,20
20250103,144300,28573810,3265,3265,3265,3265,0
20250103,144200,28573810,3265,3265,3265,3265,0
20250103,144100,28573810,3265,3265,3265,3265,0
20250103,144000,28573810,3265,3265,3265,3265,50
20250103,143900,28410560,3265,3265,3265,3265,0
20250103,143800,28410560,3265,3265,3265,3265,21
20250103,143700,28341995,3270,3265,3270,3265,117
20250103,143600,27959955,3270,3270,3270,3270,0
20250103,143500,27959955,3270,3270,3270,3270,0
20250103,143400,27959955,3270,3270,3270,3270,0
20250103,143300,27959955,3270,3270,3270,3270,0
20250103,143200,27959955,3270,3270,3270,3270,0
20250103,143100,27959955,3270,3270,3270,3270,0
20250103,143000,27959955,3270,3270,3270,3270,0
20250103,142900,27959955,3270,3270,3270,3270,0
20250103,142800,27959955,3270,3270,3270,3270,0
20250103,142700,27959955,3270,3270,3270,3270,0
20250103,142600,27959955,3270,3270,3270,3270,0
20250103,142500,27959955,3270,3270,3270,3270,0
20250103,142400,27959955,3270,3270,3270,3270,0
20250103,142300,27959955,3270,3270,3270,3270,0
20250103,142200,27959955,3270,3270,3270,3270,0
20250103,142100,27959955,3270,3270,3270,3270,0
20250103,142000,27959955,3270,3270,3270,3270,0
20250103,141900,27959955,3270,3270,3270,3270,0
20250103,141800,27959955,3270,3270,3270,3270,0
20250103,141700,27959955,3270,3270,3270,3270,0
20250103,141600,27959955,3270,3270,3270,3270,0
20250103,141500,27959955,3270,3270,3270,3270,18
20250103,141400,27901095,3275,3275,3275,3275,0
20250103,141300,27901095,3275,3275,3275,3275,0
20250103,141200,27901095,3275,3275,3275,3275,0
20250103,141100,27901095,3275,3275,3275,3275,0
20250103,141000,27901095,3275,3275,3275,3275,0
20250103,140900,27901095,3275,3275,3275,3275,0
20250103,140800,27901095,3275,3275,3275,3275,0
20250103,140700,27901095,3275,3270,3275,3270,124
20250103,140600,27495570,3275,3275,3275,3275,0
20250103,140500,27495570,3275,3275,3275,3275,0
20250103,140400,27495570,3275,3275,3275,3275,0
20250103,140300,27495570,3275,3275,3275,3275,1
20250103,140200,27492295,3270,3270,3270,3270,0
20250103,140100,27492295,3270,3270,3270,3270,0
20250103,140000,27492295,3270,3270,3270,3270,0
20250103,135900,27492295,3270,3270,3270,3270,0
20250103,135800,27492295,3270,3270,3270,3270,0
20250103,135700,27492295,3270,3270,3270,3270,19
20250103,135600,27430165,3270,3270,3270,3270,0
20250103,135500,27430165,3270,3270,3270,3270,24
20250103,135400,27351685,3270,3270,3270,3270,149
20250103,135300,26864455,3270,3270,3270,3270,0
20250103,135200,26864455,3270,3270,3270,3270,0
20250103,135100,26864455,3270,3270,3270,3270,0
20250103,135000,26864455,3270,3270,3270,3270,0
20250103,134900,26864455,3270,3270,3270,3270,0
20250103,134800,26864455,3270,3270,3270,3270,0
20250103,134700,26864455,3270,3270,3270,3270,0
20250103,134600,26864455,3270,3270,3270,3270,0
20250103,134500,26864455,3270,3270,3270,3270,0
20250103,134400,26864455,3270,3270,3270,3270,2
20250103,134300,26857915,3265,3265,3265,3265,0
20250103,134200,26857915,3265,3265,3265,3265,0
20250103,134100,26857915,3265,3265,3265,3265,722
20250103,134000,24500585,3270,3270,3270,3270,14
20250103,133900,24454805,3275,3275,3275,3275,3
20250103,133800,24444980,3270,3270,3270,3270,1
20250103,133700,24441710,3270,3270,3270,3270,0
20250103,133600,24441710,3270,3270,3270,3270,0
20250103,133500,24441710,3270,3270,3270,3270,0
20250103,133400,24441710,3270,3270,3270,3270,0
20250103,133300,24441710,3270,3265,3270,3265,21
20250103,133200,24373140,3265,3265,3265,3265,100
20250103,133100,24046640,3265,3265,3265,3265,0
20250103,133000,24046640,3265,3265,3265,3265,0
20250103,132900,24046640,3265,3265,3265,3265,0
20250103,132800,24046640,3265,3265,3265,3265,9
20250103,132700,24017255,3275,3275,3275,3275,0
20250103,132600,24017255,3275,3275,3275,3275,0
20250103,132500,24017255,3275,3275,3275,3275,0
20250103,132400,24017255,3275,3275,3275,3275,0
20250103,132300,24017255,3275,3275,3275,3275,0
20250103,132200,24017255,3275,3265,3275,3265,222
20250103,132100,23292225,3275,3275,3275,3275,0
20250103,132000,23292225,3275,3275,3275,3275,0
20250103,131900,23292225,3275,3275,3275,3275,0
20250103,131800,23292225,3275,3275,3275,3275,0
20250103,131700,23292225,3275,3275,3275,3275,0
20250103,131600,23292225,3275,3275,3275,3275,0
20250103,131500,23292225,3275,3275,3275,3275,19
20250103,131400,23230000,3265,3265,3265,3265,0
20250103,131300,23230000,3265,3265,3265,3265,0
20250103,131200,23230000,3265,3265,3265,3265,1
20250103,131100,23226735,3265,3265,3265,3265,0
20250103,131000,23226735,3265,3265,3265,3265,0
20250103,130900,23226735,3265,3265,3265,3265,0
20250103,130800,23226735,3265,3265,3265,3265,0
20250103,130700,23226735,3265,3265,3265,3265,0
20250103,130600,23226735,3265,3265,3265,3265,0
20250103,130500,23226735,3265,3265,3265,3265,0
20250103,130400,23226735,3265,3265,3265,3265,0
20250103,130300,23226735,3265,3265,3265,3265,0
20250103,130200,23226735,3265,3265,3265,3265,0
20250103,130100,23226735,3265,3265,3265,3265,0
20250103,130000,23226735,3265,3265,3265,3265,0
20250103,125900,23226735,3265,3265,3265,3265,0
20250103,125800,23226735,3265,3265,3265,3265,5
20250103,125700,23210410,3265,3265,3265,3265,0
20250103,125600,23210410,3265,3265,3265,3265,0
20250103,125500,23210410,3265,3265,3265,3265,0
20250103,125400,23210410,3265,3265,3265,3265,0
20250103,125300,23210410,3265,3265,3265,3265,0
20250103,125200,23210410,3265,3270,3270,3265,41
20250103,125100,23076380,3270,3270,3270,3270,79
20250103,125000,22818050,3270,3270,3270,3270,16
20250103,124900,22765730,3270,3270,3270,3270,1
20250103,124800,22762460,3265,3265,3265,3265,0
20250103,124700,22762460,3265,3265,3265,3265,45
20250103,124600,22615535,3265,3255,3265,3255,992
20250103,124500,19379945,3260,3260,3260,3260,0
20250103,124400,19379945,3260,3260,3260,3260,0
20250103,124300,19379945,3260,3260,3260,3260,62
20250103,124200,19177825,3260,3260,3260,3260,0
20250103,124100,19177825,3260,3260,3260,3260,9
20250103,124000,19148485,3260,3260,3260,3260,166
20250103,123900,18607325,3260,3260,3260,3260,0
20250103,123800,18607325,3260,3260,3260,3260,1
20250103,123700,18604065,3255,3255,3255,3255,0
20250103,123600,18604065,3255,3255,3255,3255,0
20250103,123500,18604065,3255,3260,3260,3255,86
20250103,123400,18323750,3260,3260,3260,3260,24
20250103,123300,18245510,3255,3255,3255,3255,3
20250103,123200,18235745,3255,3255,3255,3255,96
20250103,123100,17923265,3255,3255,3255,3255,0
20250103,123000,17923265,3255,3255,3255,3255,0
20250103,122900,17923265,3255,3255,3255,3255,0
20250103,122800,17923265,3255,3255,3255,3255,0
20250103,122700,17923265,3255,3255,3255,3255,0
20250103,122600,17923265,3255,3255,3255,3255,0
20250103,122500,17923265,3255,3255,3255,3255,3
20250103,122400,17913500,3255,3255,3255,3255,0
20250103,122300,17913500,3255,3255,3255,3255,0
20250103,122200,17913500,3255,3255,3255,3255,0
20250103,122100,17913500,3255,3255,3255,3255,4
20250103,122000,17900480,3255,3255,3255,3255,0
20250103,121900,17900480,3255,3255,3255,3255,0
20250103,121800,17900480,3255,3255,3255,3255,0
20250103,121700,17900480,3255,3255,3255,3255,0
20250103,121600,17900480,3255,3255,3255,3255,0
20250103,121500,17900480,3255,3250,3255,3250,19
20250103,121400,17838640,3250,3250,3250,3250,2
20250103,121300,17832140,3255,3255,3255,3255,0
20250103,121200,17832140,3255,3255,3255,3255,0
20250103,121100,17832140,3255,3255,3255,3255,0
20250103,121000,17832140,3255,3255,3255,3255,0
20250103,120900,17832140,3255,3255,3255,3255,1
20250103,120800,17828885,3250,3250,3250,3250,0
20250103,120700,17828885,3250,3250,3250,3250,0
20250103,120600,17828885,3250,3230,3250,3230,1649
20250103,120500,12476275,3220,3220,3220,3220,0
20250103,120400,12476275,3220,3220,3220,3220,0
20250103,120300,12476275,3220,3220,3220,3220,0
20250103,120200,12476275,3220,3220,3220,3220,0
20250103,120100,12476275,3220,3220,3220,3220,0
20250103,120000,12476275,3220,3220,3220,3220,0
20250103,115900,12476275,3220,3220,3220,3220,0
20250103,115800,12476275,3220,3220,3220,3220,0
20250103,115700,12476275,3220,3220,3220,3220,0
20250103,115600,12476275,3220,3220,3220,3220,0
20250103,115500,12476275,3220,3220,3220,3220,1
20250103,115400,12473055,3220,3220,3220,3220,0
20250103,115300,12473055,3220,3220,3220,3220,0
20250103,115200,12473055,3220,3220,3220,3220,0
20250103,115100,12473055,3220,3220,3220,3220,0
20250103,115000,12473055,3220,3220,3220,3220,0
20250103,114900,12473055,3220,3220,3220,3220,0
20250103,114800,12473055,3220,3220,3220,3220,0
20250103,114700,12473055,3220,3220,3220,3220,0
20250103,114600,12473055,3220,3230,3230,3220,1415
20250103,114500,7906795,3250,3250,3250,3250,0
20250103,114400,7906795,3250,3250,3250,3250,0
20250103,114300,7906795,3250,3250,3250,3250,0
20250103,114200,7906795,3250,3250,3250,3250,0
20250103,114100,7906795,3250,3245,3250,3245,103
20250103,114000,7572075,3250,3250,3250,3250,0
20250103,113900,7572075,3250,3250,3250,3250,0
20250103,113800,7572075,3250,3250,3250,3250,47
20250103,113700,7419325,3250,3250,3250,3250,0
20250103,113600,7419325,3250,3250,3250,3250,0
20250103,113500,7419325,3250,3250,3250,3250,0
20250103,113400,7419325,3250,3250,3250,3250,0
20250103,113300,7419325,3250,3240,3250,3230,71
20250103,113200,7189575,3240,3240,3240,3240,0
20250103,113100,7189575,3240,3240,3240,3240,0
20250103,113000,7189575,3240,3240,3240,3240,0
20250103,112900,7189575,3240,3240,3240,3240,0
20250103,112800,7189575,3240,3240,3240,3240,0
20250103,112700,7189575,3240,3240,3240,3240,0
20250103,112600,7189575,3240,3240,3240,3240,0
20250103,112500,7189575,3240,3240,3240,3240,0
20250103,112400,7189575,3240,3240,3240,3240,0
20250103,112300,7189575,3240,3240,3240,3240,0
20250103,112200,7189575,3240,3240,3240,3240,0
20250103,112100,7189575,3240,3240,3240,3240,31
20250103,112000,7089135,3230,3230,3230,3230,0
20250103,111900,7089135,3230,3230,3230,3230,0
20250103,111800,7089135,3230,3230,3230,3230,329
20250103,111700,6026465,3230,3230,3230,3230,0
20250103,111600,6026465,3230,3230,3230,3230,7
20250103,111500,6003855,3225,3220,3225,3220,222
20250103,111400,5288205,3220,3220,3220,3220,0
20250103,111300,5288205,3220,3220,3220,3220,0
20250103,111200,5288205,3220,3220,3220,3220,0
20250103,111100,5288205,3220,3220,3220,3220,0
20250103,111000,5288205,3220,3220,3220,3220,0
20250103,110900,5288205,3220,3220,3220,3220,0
20250103,110800,5288205,3220,3220,3220,3220,0
20250103,110700,5288205,3220,3220,3220,3220,0
20250103,110600,5288205,3220,3220,3220,3220,0
20250103,110500,5288205,3220,3220,3220,3220,0
20250103,110400,5288205,3220,3220,3220,3220,0
20250103,110300,5288205,3220,3220,3220,3220,0
20250103,110200,5288205,3220,3220,3220,3220,0
20250103,110100,5288205,3220,3220,3220,3220,0
20250103,110000,5288205,3220,3220,3220,3220,0
20250103,105900,5288205,3220,3220,3220,3220,0
20250103,105800,5288205,3220,3220,3220,3220,0
20250103,105700,5288205,3220,3220,3220,3220,0
20250103,105600,5288205,3220,3220,3220,3220,0
20250103,105500,5288205,3220,3220,3220,3220,0
20250103,105400,5288205,3220,3220,3220,3220,0
20250103,105300,5288205,3220,3220,3220,3220,0
20250103,105200,5288205,3220,3220,3220,3220,0
20250103,105100,5288205,3220,3220,3220,3220,0
20250103,105000,5288205,3220,3220,3220,3220,0
20250103,104900,5288205,3220,3220,3220,3220,0
20250103,104800,5288205,3220,3220,3220,3220,0
20250103,104700,5288205,3220,3220,3220,3220,0
20250103,104600,5288205,3220,3220,3220,3220,0
20250103,104500,5288205,3220,3220,3220,3220,0
20250103,104400,5288205,3220,3220,3220,3220,0
20250103,104300,5288205,3220,3220,3220,3220,0
20250103,104200,5288205,3220,3220,3220,3220,0
20250103,104100,5288205,3220,3220,3220,3220,0
20250103,104000,5288205,3220,3220,3220,3220,0
20250103,103900,5288205,3220,3220,3220,3220,0
20250103,103800,5288205,3220,3220,3220,3220,0
20250103,103700,5288205,3220,3220,3220,3220,0
20250103,103600,5288205,3220,3220,3220,3220,1
20250103,103500,5284985,3225,3225,3225,3225,0
20250103,103400,5284985,3225,3225,3225,3225,0
20250103,103300,5284985,3225,3225,3225,3225,0
20250103,103200,5284985,3225,3225,3225,3225,0
20250103,103100,5284985,3225,3225,3225,3225,0
20250103,103000,5284985,3225,3225,3225,3225,0
20250103,102900,5284985,3225,3225,3225,3225,0
20250103,102800,5284985,3225,3225,3225,3225,10
20250103,102700,5252735,3225,3225,3225,3225,0
20250103,102600,5252735,3225,3225,3225,3225,0
20250103,102500,5252735,3225,3225,3225,3225,0
20250103,102400,5252735,3225,3225,3225,3225,0
20250103,102300,5252735,3225,3225,3225,3225,0
20250103,102200,5252735,3225,3225,3225,3225,0
20250103,102100,5252735,3225,3225,3225,3225,0
20250103,102000,5252735,3225,3225,3225,3225,0
20250103,101900,5252735,3225,3225,3225,3225,0
20250103,101800,5252735,3225,3225,3225,3225,0
20250103,101700,5252735,3225,3225,3225,3225,0
20250103,101600,5252735,3225,3225,3225,3225,0
20250103,101500,5252735,3225,3225,3225,3225,19
20250103,101400,5191460,3220,3220,3220,3220,30
20250103,101300,5094860,3220,3220,3220,3220,0
20250103,101200,5094860,3220,3220,3220,3220,0
20250103,101100,5094860,3220,3220,3220,3220,0
20250103,101000,5094860,3220,3220,3220,3220,0
20250103,100900,5094860,3220,3220,3220,3220,10
20250103,100800,5062660,3225,3225,3225,3225,0
20250103,100700,5062660,3225,3225,3225,3225,0
20250103,100600,5062660,3225,3225,3225,3225,0
20250103,100500,5062660,3225,3225,3225,3225,0
20250103,100400,5062660,3225,3225,3225,3225,0
20250103,100300,5062660,3225,3225,3225,3225,0
20250103,100200,5062660,3225,3225,3225,3225,0
20250103,100100,5062660,3225,3225,3225,3225,6
20250103,100000,5043310,3225,3225,3225,3225,0
20250103,095900,5043310,3225,3225,3225,3225,0
20250103,095800,5043310,3225,3225,3225,3225,0
20250103,095700,5043310,3225,3220,3225,3220,3
20250103,095600,5033640,3225,3215,3225,3215,3
20250103,095500,5023980,3210,3210,3210,3210,33
20250103,095400,4918050,3205,3205,3205,3205,0
20250103,095300,4918050,3205,3205,3205,3205,0
20250103,095200,4918050,3205,3205,3205,3205,224
20250103,095100,4200130,3205,3205,3205,3205,2
20250103,095000,4193720,3200,3200,3200,3200,0
20250103,094900,4193720,3200,3200,3200,3200,20
20250103,094800,4129720,3205,3205,3205,3205,3
20250103,094700,4120105,3200,3195,3200,3195,781
20250103,094600,1624495,3195,3195,3195,3195,0
20250103,094500,1624495,3195,3195,3195,3195,0
20250103,094400,1624495,3195,3195,3195,3195,20
20250103,094300,1560595,3195,3195,3195,3195,2
20250103,094200,1554205,3195,3195,3195,3195,2
20250103,094100,1547815,3195,3195,3195,3195,6
20250103,094000,1528645,3195,3195,3195,3195,110
20250103,093900,1177195,3195,3195,3195,3195,0
20250103,093800,1177195,3195,3195,3195,3195,0
20250103,093700,1177195,3195,3195,3195,3195,0
20250103,093600,1177195,3195,3195,3195,3195,0
20250103,093500,1177195,3195,3195,3195,3195,0
20250103,093400,1177195,3195,3195,3195,3195,0
20250103,093300,1177195,3195,3195,3195,3195,0
20250103,093200,1177195,3195,3195,3195,3195,0
20250103,093100,1177195,3195,3195,3195,3195,0
20250103,093000,1177195,3195,3195,3195,3195,0
20250103,092900,1177195,3195,3195,3195,3195,0
20250103,092800,1177195,3195,3195,3195,3195,0
20250103,092700,1177195,3195,3195,3195,3195,0
20250103,092600,1177195,3195,3195,3195,3195,0
20250103,092500,1177195,3195,3195,3195,3195,0
20250103,092400,1177195,3195,3195,3195,3195,0
20250103,092300,1177195,3195,3195,3195,3195,0
20250103,092200,1177195,3195,3195,3195,3195,0
20250103,092100,1177195,3195,3195,3195,3195,0
20250103,092000,1177195,3195,3195,3195,3195,0
20250103,091900,1177195,3195,3195,3195,3195,0
20250103,091800,1177195,3195,3195,3195,3195,0
20250103,091700,1177195,3195,3195,3195,3195,11
20250103,091600,1142050,3190,3190,3190,3190,102
20250103,091500,816670,3180,3180,3180,3180,0
20250103,091400,816670,3180,3180,3180,3180,0
20250103,091300,816670,3180,3180,3180,3180,20
20250103,091200,753070,3180,3175,3180,3175,115
20250103,091100,387395,3180,3180,3180,3180,0
20250103,091000,387395,3180,3180,3180,3180,0
20250103,090900,387395,3180,3180,3180,3180,0
20250103,090800,387395,3180,3180,3180,3180,5
20250103,090700,371495,3195,3195,3195,3195,0
20250103,090600,371495,3195,3195,3195,3195,0
20250103,090500,371495,3195,3195,3195,3195,0
20250103,090400,371495,3195,3195,3195,3195,0
20250103,090300,371495,3195,3195,3195,3195,0
20250103,090200,371495,3195,3195,3195,3195,0
20250103,090100,371495,3195,3195,3195,3195,1
20250103,090000,368300,3175,3175,3175,3175,116