KissMeData/024900/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191000,117936220,3005,3005,3005,3005,86
20250103,190900,117936220,3005,3005,3005,3005,0
20250103,190800,117936220,3005,3005,3005,3005,0
20250103,190700,117936220,3005,3005,3005,3005,0
20250103,190600,117936220,3005,3005,3005,3005,0
20250103,190500,117936220,3005,3005,3005,3005,0
20250103,190400,117936220,3005,3005,3005,3005,0
20250103,190300,117936220,3005,3005,3005,3005,0
20250103,190200,117936220,3005,3005,3005,3005,0
20250103,190100,117936220,3005,3005,3005,3005,0
20250103,190000,117936220,3005,3005,3005,3005,0
20250103,185900,117936220,3005,3005,3005,3005,0
20250103,185800,117936220,3005,3005,3005,3005,0
20250103,185700,117936220,3005,3005,3005,3005,0
20250103,185600,117936220,3005,3005,3005,3005,0
20250103,185500,117936220,3005,3005,3005,3005,0
20250103,185400,117936220,3005,3005,3005,3005,0
20250103,185300,117936220,3005,3005,3005,3005,0
20250103,185200,117936220,3005,3005,3005,3005,0
20250103,185100,117936220,3005,3005,3005,3005,0
20250103,185000,117936220,3005,3005,3005,3005,0
20250103,184900,117936220,3005,3005,3005,3005,0
20250103,184800,117936220,3005,3005,3005,3005,0
20250103,184700,117936220,3005,3005,3005,3005,0
20250103,184600,117936220,3005,3005,3005,3005,0
20250103,184500,117936220,3005,3005,3005,3005,0
20250103,184400,117936220,3005,3005,3005,3005,0
20250103,184300,117936220,3005,3005,3005,3005,0
20250103,184200,117936220,3005,3005,3005,3005,0
20250103,184100,117936220,3005,3005,3005,3005,0
20250103,184000,117936220,3005,3005,3005,3005,86
20250103,183900,117936220,3005,3005,3005,3005,0
20250103,183800,117936220,3005,3005,3005,3005,0
20250103,183700,117936220,3005,3005,3005,3005,0
20250103,183600,117936220,3005,3005,3005,3005,0
20250103,183500,117936220,3005,3005,3005,3005,0
20250103,183400,117936220,3005,3005,3005,3005,0
20250103,183300,117936220,3005,3005,3005,3005,0
20250103,183200,117936220,3005,3005,3005,3005,0
20250103,183100,117936220,3005,3005,3005,3005,0
20250103,183000,117936220,3005,3005,3005,3005,0
20250103,182900,117936220,3005,3005,3005,3005,0
20250103,182800,117936220,3005,3005,3005,3005,0
20250103,182700,117936220,3005,3005,3005,3005,0
20250103,182600,117936220,3005,3005,3005,3005,0
20250103,182500,117936220,3005,3005,3005,3005,0
20250103,182400,117936220,3005,3005,3005,3005,0
20250103,182300,117936220,3005,3005,3005,3005,0
20250103,182200,117936220,3005,3005,3005,3005,0
20250103,182100,117936220,3005,3005,3005,3005,0
20250103,182000,117936220,3005,3005,3005,3005,0
20250103,181900,117936220,3005,3005,3005,3005,0
20250103,181800,117936220,3005,3005,3005,3005,0
20250103,181700,117936220,3005,3005,3005,3005,0
20250103,181600,117936220,3005,3005,3005,3005,0
20250103,181500,117936220,3005,3005,3005,3005,0
20250103,181400,117936220,3005,3005,3005,3005,0
20250103,181300,117936220,3005,3005,3005,3005,0
20250103,181200,117936220,3005,3005,3005,3005,0
20250103,181100,117936220,3005,3005,3005,3005,0
20250103,181000,117936220,3005,3005,3005,3005,86
20250103,180900,117936220,3005,3005,3005,3005,0
20250103,180800,117936220,3005,3005,3005,3005,0
20250103,180700,117936220,3005,3005,3005,3005,0
20250103,180600,117936220,3005,3005,3005,3005,0
20250103,180500,117936220,3005,3005,3005,3005,0
20250103,180400,117936220,3005,3005,3005,3005,0
20250103,180300,117936220,3005,3005,3005,3005,0
20250103,180200,117936220,3005,3005,3005,3005,0
20250103,180100,117936220,3005,3005,3005,3005,0
20250103,180000,117936220,3005,3005,3005,3005,0
20250103,175900,117936220,3005,3005,3005,3005,0
20250103,175800,117936220,3005,3005,3005,3005,0
20250103,175700,117936220,3005,3005,3005,3005,0
20250103,175600,117936220,3005,3005,3005,3005,0
20250103,175500,117936220,3005,3005,3005,3005,0
20250103,175400,117936220,3005,3005,3005,3005,0
20250103,175300,117936220,3005,3005,3005,3005,0
20250103,175200,117936220,3005,3005,3005,3005,0
20250103,175100,117936220,3005,3005,3005,3005,0
20250103,175000,117936220,3005,3005,3005,3005,0
20250103,174900,117936220,3005,3005,3005,3005,0
20250103,174800,117936220,3005,3005,3005,3005,0
20250103,174700,117936220,3005,3005,3005,3005,0
20250103,174600,117936220,3005,3005,3005,3005,0
20250103,174500,117936220,3005,3005,3005,3005,0
20250103,174400,117936220,3005,3005,3005,3005,0
20250103,174300,117936220,3005,3005,3005,3005,0
20250103,174200,117936220,3005,3005,3005,3005,0
20250103,174100,117936220,3005,3005,3005,3005,0
20250103,174000,117936220,3005,3005,3005,3005,86
20250103,173900,117936220,3005,3005,3005,3005,0
20250103,173800,117936220,3005,3005,3005,3005,0
20250103,173700,117936220,3005,3005,3005,3005,0
20250103,173600,117936220,3005,3005,3005,3005,0
20250103,173500,117936220,3005,3005,3005,3005,0
20250103,173400,117936220,3005,3005,3005,3005,0
20250103,173300,117936220,3005,3005,3005,3005,0
20250103,173200,117936220,3005,3005,3005,3005,0
20250103,173100,117936220,3005,3005,3005,3005,0
20250103,173000,117936220,3005,3005,3005,3005,0
20250103,172900,117936220,3005,3005,3005,3005,0
20250103,172800,117936220,3005,3005,3005,3005,0
20250103,172700,117936220,3005,3005,3005,3005,0
20250103,172600,117936220,3005,3005,3005,3005,0
20250103,172500,117936220,3005,3005,3005,3005,0
20250103,172400,117936220,3005,3005,3005,3005,0
20250103,172300,117936220,3005,3005,3005,3005,0
20250103,172200,117936220,3005,3005,3005,3005,0
20250103,172100,117936220,3005,3005,3005,3005,0
20250103,172000,117936220,3005,3005,3005,3005,0
20250103,171900,117936220,3005,3005,3005,3005,0
20250103,171800,117936220,3005,3005,3005,3005,0
20250103,171700,117936220,3005,3005,3005,3005,0
20250103,171600,117936220,3005,3005,3005,3005,0
20250103,171500,117936220,3005,3005,3005,3005,0
20250103,171400,117936220,3005,3005,3005,3005,0
20250103,171300,117936220,3005,3005,3005,3005,0
20250103,171200,117936220,3005,3005,3005,3005,0
20250103,171100,117936220,3005,3005,3005,3005,0
20250103,171000,117936220,3005,3005,3005,3005,86
20250103,170900,117936220,3005,3005,3005,3005,0
20250103,170800,117936220,3005,3005,3005,3005,0
20250103,170700,117936220,3005,3005,3005,3005,0
20250103,170600,117936220,3005,3005,3005,3005,0
20250103,170500,117936220,3005,3005,3005,3005,0
20250103,170400,117936220,3005,3005,3005,3005,0
20250103,170300,117936220,3005,3005,3005,3005,0
20250103,170200,117936220,3005,3005,3005,3005,0
20250103,170100,117936220,3005,3005,3005,3005,0
20250103,170000,117936220,3005,3005,3005,3005,0
20250103,165900,117936220,3005,3005,3005,3005,0
20250103,165800,117936220,3005,3005,3005,3005,0
20250103,165700,117936220,3005,3005,3005,3005,0
20250103,165600,117936220,3005,3005,3005,3005,0
20250103,165500,117936220,3005,3005,3005,3005,0
20250103,165400,117936220,3005,3005,3005,3005,0
20250103,165300,117936220,3005,3005,3005,3005,0
20250103,165200,117936220,3005,3005,3005,3005,0
20250103,165100,117936220,3005,3005,3005,3005,0
20250103,165000,117936220,3005,3005,3005,3005,0
20250103,164900,117936220,3005,3005,3005,3005,0
20250103,164800,117936220,3005,3005,3005,3005,0
20250103,164700,117936220,3005,3005,3005,3005,0
20250103,164600,117936220,3005,3005,3005,3005,0
20250103,164500,117936220,3005,3005,3005,3005,0
20250103,164400,117936220,3005,3005,3005,3005,0
20250103,164300,117936220,3005,3005,3005,3005,0
20250103,164200,117936220,3005,3005,3005,3005,0
20250103,164100,117936220,3005,3005,3005,3005,0
20250103,164000,117936220,3005,3005,3005,3005,86
20250103,163900,117936220,3005,3005,3005,3005,0
20250103,163800,117936220,3005,3005,3005,3005,0
20250103,163700,117936220,3005,3005,3005,3005,0
20250103,163600,117936220,3005,3005,3005,3005,0
20250103,163500,117936220,3005,3005,3005,3005,0
20250103,163400,117936220,3005,3005,3005,3005,0
20250103,163300,117936220,3005,3005,3005,3005,0
20250103,163200,117936220,3005,3005,3005,3005,0
20250103,163100,117936220,3005,3005,3005,3005,0
20250103,163000,117936220,3005,3005,3005,3005,0
20250103,162900,117936220,3005,3005,3005,3005,0
20250103,162800,117936220,3005,3005,3005,3005,0
20250103,162700,117936220,3005,3005,3005,3005,0
20250103,162600,117936220,3005,3005,3005,3005,0
20250103,162500,117936220,3005,3005,3005,3005,0
20250103,162400,117936220,3005,3005,3005,3005,0
20250103,162300,117936220,3005,3005,3005,3005,0
20250103,162200,117936220,3005,3005,3005,3005,0
20250103,162100,117936220,3005,3005,3005,3005,0
20250103,162000,117936220,3005,3005,3005,3005,0
20250103,161900,117936220,3005,3005,3005,3005,0
20250103,161800,117936220,3005,3005,3005,3005,0
20250103,161700,117936220,3005,3005,3005,3005,0
20250103,161600,117936220,3005,3005,3005,3005,0
20250103,161500,117936220,3005,3005,3005,3005,0
20250103,161400,117936220,3005,3005,3005,3005,0
20250103,161300,117936220,3005,3005,3005,3005,0
20250103,161200,117936220,3005,3005,3005,3005,0
20250103,161100,117936220,3005,3005,3005,3005,0
20250103,161000,117936220,3005,3005,3005,3005,86
20250103,160900,117936220,3005,3005,3005,3005,0
20250103,160800,117936220,3005,3005,3005,3005,0
20250103,160700,117936220,3005,3005,3005,3005,0
20250103,160600,117936220,3005,3005,3005,3005,0
20250103,160500,117936220,3005,3005,3005,3005,0
20250103,160400,117936220,3005,3005,3005,3005,0
20250103,160300,117936220,3005,3005,3005,3005,0
20250103,160200,117936220,3005,3005,3005,3005,0
20250103,160100,117936220,3005,3005,3005,3005,0
20250103,160000,117936220,3005,3005,3005,3005,0
20250103,155900,117936220,3005,3005,3005,3005,0
20250103,155800,117936220,3005,3005,3005,3005,0
20250103,155700,117936220,3005,3005,3005,3005,0
20250103,155600,117936220,3005,3005,3005,3005,0
20250103,155500,117936220,3005,3005,3005,3005,0
20250103,155400,117936220,3005,3005,3005,3005,0
20250103,155300,117936220,3005,3005,3005,3005,0
20250103,155200,117936220,3005,3005,3005,3005,0
20250103,155100,117936220,3005,3005,3005,3005,0
20250103,155000,117936220,3005,3005,3005,3005,0
20250103,154900,117936220,3005,3005,3005,3005,0
20250103,154800,117936220,3005,3005,3005,3005,0
20250103,154700,117936220,3005,3005,3005,3005,0
20250103,154600,117936220,3005,3005,3005,3005,0
20250103,154500,117936220,3005,3005,3005,3005,0
20250103,154400,117936220,3005,3005,3005,3005,0
20250103,154300,117936220,3005,3005,3005,3005,0
20250103,154200,117936220,3005,3005,3005,3005,0
20250103,154100,117936220,3005,3005,3005,3005,0
20250103,154000,117936220,3005,3005,3005,3005,86
20250103,153900,117936220,3005,3005,3005,3005,0
20250103,153800,117936220,3005,3005,3005,3005,0
20250103,153700,117936220,3005,3005,3005,3005,0
20250103,153600,117936220,3005,3005,3005,3005,0
20250103,153500,117936220,3005,3005,3005,3005,0
20250103,153400,117936220,3005,3005,3005,3005,0
20250103,153300,117936220,3005,3005,3005,3005,0
20250103,153200,117936220,3005,3005,3005,3005,0
20250103,153100,117936220,3005,3005,3005,3005,0
20250103,153000,117936220,3005,3005,3005,3005,86
20250103,152900,117677790,3010,3010,3010,3010,0
20250103,152800,117677790,3010,3010,3010,3010,0
20250103,152700,117677790,3010,3010,3010,3010,0
20250103,152600,117677790,3010,3010,3010,3010,0
20250103,152500,117677790,3010,3010,3010,3010,0
20250103,152400,117677790,3010,3010,3010,3010,0
20250103,152300,117677790,3010,3010,3010,3010,0
20250103,152200,117677790,3010,3010,3010,3010,0
20250103,152100,117677790,3010,3010,3010,3010,0
20250103,152000,117677790,3010,3010,3010,3010,0
20250103,151900,117677790,3010,3000,3010,3000,56
20250103,151800,117509770,3010,3010,3010,3010,0
20250103,151700,117509770,3010,3010,3010,3010,0
20250103,151600,117509770,3010,3010,3010,3010,0
20250103,151500,117509770,3010,3010,3010,3010,0
20250103,151400,117509770,3010,3010,3010,3010,0
20250103,151300,117509770,3010,3010,3010,3010,80
20250103,151200,117268970,3010,3010,3010,3010,1
20250103,151100,117265960,3005,3005,3005,3005,40
20250103,151000,117145760,3010,3010,3010,3010,1
20250103,150900,117142750,3005,3010,3010,3005,501
20250103,150800,115634745,3010,3010,3010,3010,0
20250103,150700,115634745,3010,3005,3010,3005,620
20250103,150600,113771640,3005,3005,3005,3005,0
20250103,150500,113771640,3005,3005,3005,3005,8
20250103,150400,113747600,3005,3005,3005,3005,0
20250103,150300,113747600,3005,3005,3005,3005,0
20250103,150200,113747600,3005,3005,3005,3005,5
20250103,150100,113732575,3005,3005,3005,3005,1
20250103,150000,113729570,3005,3005,3005,3005,0
20250103,145900,113729570,3005,3005,3005,3005,0
20250103,145800,113729570,3005,3000,3005,3000,1302
20250103,145700,109817065,3005,3005,3005,3005,2
20250103,145600,109811055,3005,3005,3005,3005,1
20250103,145500,109808050,3010,3010,3010,3010,0
20250103,145400,109808050,3010,3010,3010,3010,4000
20250103,145300,97768050,3010,3010,3010,3010,5
20250103,145200,97753000,3010,3010,3010,3010,92
20250103,145100,97476080,3000,3010,3010,3000,131
20250103,145000,97083070,3010,3010,3010,3010,2000
20250103,144900,91063070,3010,3010,3010,3010,1
20250103,144800,91060060,3005,3005,3005,3005,0
20250103,144700,91060060,3005,3005,3005,3005,1
20250103,144600,91057055,3005,3005,3005,3005,0
20250103,144500,91057055,3005,3005,3005,3005,0
20250103,144400,91057055,3005,3005,3005,3005,788
20250103,144300,88689115,3005,3005,3005,3000,86
20250103,144200,88430710,3005,3005,3005,3005,1
20250103,144100,88427705,3000,3005,3005,3000,12
20250103,144000,88391650,3005,3005,3005,3005,1
20250103,143900,88388645,3005,3005,3005,3005,0
20250103,143800,88388645,3005,3005,3005,3005,0
20250103,143700,88388645,3005,3005,3005,3005,0
20250103,143600,88388645,3005,3005,3005,3005,0
20250103,143500,88388645,3005,3005,3005,3005,0
20250103,143400,88388645,3005,3005,3005,3005,0
20250103,143300,88388645,3005,3005,3005,3005,0
20250103,143200,88388645,3005,3005,3005,3005,0
20250103,143100,88388645,3005,3005,3005,3005,0
20250103,143000,88388645,3005,3005,3005,3005,0
20250103,142900,88388645,3005,3005,3005,3005,0
20250103,142800,88388645,3005,3005,3005,3005,0
20250103,142700,88388645,3005,3005,3005,3005,0
20250103,142600,88388645,3005,3005,3005,3005,0
20250103,142500,88388645,3005,3005,3005,3005,0
20250103,142400,88388645,3005,3005,3005,3005,0
20250103,142300,88388645,3005,3005,3005,3005,0
20250103,142200,88388645,3005,3005,3005,3005,0
20250103,142100,88388645,3005,3005,3005,3005,0
20250103,142000,88388645,3005,3005,3005,3005,0
20250103,141900,88388645,3005,3005,3005,3005,0
20250103,141800,88388645,3005,3005,3005,3005,500
20250103,141700,86886145,3005,3005,3005,3005,0
20250103,141600,86886145,3005,3005,3005,3005,0
20250103,141500,86886145,3005,3005,3005,3005,5
20250103,141400,86871120,3000,3000,3000,3000,0
20250103,141300,86871120,3000,3000,3000,3000,0
20250103,141200,86871120,3000,3000,3000,3000,0
20250103,141100,86871120,3000,3000,3000,3000,902
20250103,141000,84165120,3005,3005,3005,3005,0
20250103,140900,84165120,3005,3005,3005,3005,0
20250103,140800,84165120,3005,3005,3005,3005,0
20250103,140700,84165120,3005,3005,3005,3005,0
20250103,140600,84165120,3005,3005,3005,3005,0
20250103,140500,84165120,3005,3005,3005,3005,0
20250103,140400,84165120,3005,3005,3005,3005,20
20250103,140300,84105020,3000,3000,3000,3000,0
20250103,140200,84105020,3000,3000,3000,3000,300
20250103,140100,83205020,3000,3000,3000,3000,0
20250103,140000,83205020,3000,3000,3000,3000,0
20250103,135900,83205020,3000,3000,3000,3000,0
20250103,135800,83205020,3000,3000,3000,3000,100
20250103,135700,82905020,3000,3000,3000,3000,0
20250103,135600,82905020,3000,3000,3000,3000,500
20250103,135500,81405020,3000,3000,3000,3000,501
20250103,135400,79902020,3000,3000,3000,3000,0
20250103,135300,79902020,3000,3000,3000,3000,0
20250103,135200,79902020,3000,3000,3000,3000,288
20250103,135100,79038020,3000,3000,3000,3000,98
20250103,135000,78744020,3000,3000,3000,3000,10
20250103,134900,78714020,3000,3000,3000,3000,0
20250103,134800,78714020,3000,3000,3000,3000,30
20250103,134700,78624020,3000,3000,3000,3000,0
20250103,134600,78624020,3000,3000,3000,3000,0
20250103,134500,78624020,3000,3005,3005,2995,446
20250103,134400,77288235,2995,2995,2995,2995,65
20250103,134300,77093560,2995,2995,2995,2995,0
20250103,134200,77093560,2995,2995,2995,2995,237
20250103,134100,76383745,3005,3005,3005,3005,0
20250103,134000,76383745,3005,3005,3005,3005,1
20250103,133900,76380740,2995,2995,2995,2995,0
20250103,133800,76380740,2995,2995,2995,2995,759
20250103,133700,74107535,2995,3005,3005,2995,260
20250103,133600,73326585,3010,3010,3010,3010,0
20250103,133500,73326585,3010,3010,3010,3010,0
20250103,133400,73326585,3010,3010,3010,3010,18
20250103,133300,73272405,3010,3005,3010,3005,9
20250103,133200,73245355,3005,3005,3005,3005,18
20250103,133100,73191265,3005,3005,3005,3005,0
20250103,133000,73191265,3005,3005,3005,3005,0
20250103,132900,73191265,3005,3005,3005,3005,0
20250103,132800,73191265,3005,3005,3005,3005,10
20250103,132700,73161215,3005,3005,3005,3005,1
20250103,132600,73158210,3005,3005,3005,3005,0
20250103,132500,73158210,3005,3005,3005,3005,137
20250103,132400,72746525,3005,3005,3005,3005,0
20250103,132300,72746525,3005,3005,3005,3005,0
20250103,132200,72746525,3005,3005,3005,3005,10
20250103,132100,72716475,3005,3005,3005,3005,15
20250103,132000,72671400,3005,3005,3005,3005,0
20250103,131900,72671400,3005,3005,3005,3005,0
20250103,131800,72671400,3005,3005,3005,3005,0
20250103,131700,72671400,3005,3005,3005,3005,0
20250103,131600,72671400,3005,3005,3005,3005,90
20250103,131500,72400950,3000,3000,3000,3000,0
20250103,131400,72400950,3000,3000,3000,3000,0
20250103,131300,72400950,3000,3000,3000,3000,100
20250103,131200,72100950,2995,2995,2995,2995,49
20250103,131100,71954195,3000,3000,3000,3000,0
20250103,131000,71954195,3000,3000,3000,3000,0
20250103,130900,71954195,3000,3000,3000,3000,0
20250103,130800,71954195,3000,3000,3000,3000,0
20250103,130700,71954195,3000,3000,3000,3000,0
20250103,130600,71954195,3000,3000,3000,3000,0
20250103,130500,71954195,3000,3000,3000,3000,38
20250103,130400,71840195,3000,3000,3000,3000,1
20250103,130300,71837195,2995,3000,3000,2995,902
20250103,130200,69134400,3000,3000,3000,3000,154
20250103,130100,68672400,3000,3000,3000,3000,110
20250103,130000,68342400,3010,3010,3010,3010,0
20250103,125900,68342400,3010,3010,3010,3010,0
20250103,125800,68342400,3010,3010,3010,3010,15
20250103,125700,68297250,3010,3010,3010,3010,0
20250103,125600,68297250,3010,3010,3010,3010,5
20250103,125500,68282200,3010,3010,3010,3010,0
20250103,125400,68282200,3010,3010,3010,3010,1
20250103,125300,68279190,3000,3000,3000,3000,0
20250103,125200,68279190,3000,3000,3000,3000,0
20250103,125100,68279190,3000,3000,3000,3000,0
20250103,125000,68279190,3000,3010,3010,3000,173
20250103,124900,67760180,3010,3010,3010,3010,0
20250103,124800,67760180,3010,3010,3010,3010,0
20250103,124700,67760180,3010,3010,3010,3010,0
20250103,124600,67760180,3010,3010,3010,3010,0
20250103,124500,67760180,3010,3010,3010,3010,1
20250103,124400,67757170,3010,3010,3010,3010,0
20250103,124300,67757170,3010,3010,3010,3010,30
20250103,124200,67666870,3010,3010,3010,3010,0
20250103,124100,67666870,3010,3010,3010,3010,0
20250103,124000,67666870,3010,3010,3010,3010,1
20250103,123900,67663860,3010,3010,3010,3010,0
20250103,123800,67663860,3010,3010,3010,3010,0
20250103,123700,67663860,3010,3010,3010,3010,1
20250103,123600,67660850,3010,3010,3010,3010,1
20250103,123500,67657840,3010,3010,3010,3010,0
20250103,123400,67657840,3010,3010,3010,3010,0
20250103,123300,67657840,3010,3010,3010,3010,0
20250103,123200,67657840,3010,3010,3010,3010,0
20250103,123100,67657840,3010,3010,3010,3010,1
20250103,123000,67654830,3000,3000,3000,3000,0
20250103,122900,67654830,3000,3000,3000,3000,0
20250103,122800,67654830,3000,3000,3000,3000,0
20250103,122700,67654830,3000,3015,3015,3000,16
20250103,122600,67606815,3015,3015,3015,3015,0
20250103,122500,67606815,3015,3015,3015,3015,0
20250103,122400,67606815,3015,3015,3015,3015,0
20250103,122300,67606815,3015,3015,3015,3015,0
20250103,122200,67606815,3015,3015,3015,3015,19
20250103,122100,67549530,3015,3015,3015,3015,0
20250103,122000,67549530,3015,3015,3015,3015,0
20250103,121900,67549530,3015,3015,3015,3015,0
20250103,121800,67549530,3015,3015,3015,3015,0
20250103,121700,67549530,3015,3000,3015,3000,138
20250103,121600,67135515,3000,3000,3000,3000,0
20250103,121500,67135515,3000,3000,3000,3000,0
20250103,121400,67135515,3000,3000,3000,3000,0
20250103,121300,67135515,3000,3000,3020,3000,145
20250103,121200,66700495,3000,3000,3000,3000,0
20250103,121100,66700495,3000,3000,3000,3000,98
20250103,121000,66406495,3020,3020,3020,3020,0
20250103,120900,66406495,3020,3020,3020,3020,0
20250103,120800,66406495,3020,3000,3020,3000,1871
20250103,120700,60793475,3020,3020,3020,3020,20
20250103,120600,60733075,3020,3020,3020,3020,0
20250103,120500,60733075,3020,3005,3020,3005,573
20250103,120400,59011195,3020,3020,3020,3020,0
20250103,120300,59011195,3020,3020,3020,3020,1
20250103,120200,59008175,3005,3020,3020,3005,1298
20250103,120100,55103420,3020,3020,3020,3020,0
20250103,120000,55103420,3020,3020,3020,3020,0
20250103,115900,55103420,3020,3015,3020,3005,152
20250103,115800,54646575,3015,3015,3015,3015,34
20250103,115700,54544065,3015,3015,3015,3015,6
20250103,115600,54525975,3020,3020,3020,3020,0
20250103,115500,54525975,3020,3020,3020,3020,0
20250103,115400,54525975,3020,3005,3020,3005,41
20250103,115300,54402755,3020,3020,3020,3020,10
20250103,115200,54372555,3020,3020,3020,3020,0
20250103,115100,54372555,3020,3020,3020,3020,68
20250103,115000,54167195,3020,3020,3020,3020,1
20250103,114900,54164175,3010,3010,3010,3010,0
20250103,114800,54164175,3010,3010,3010,3010,30
20250103,114700,54073875,3010,3010,3010,3010,0
20250103,114600,54073875,3010,3010,3010,3010,797
20250103,114500,51674905,3020,3020,3020,3020,1
20250103,114400,51671885,3015,3015,3015,3015,0
20250103,114300,51671885,3015,3015,3015,3015,124
20250103,114200,51298025,3015,3015,3015,3015,10
20250103,114100,51267875,3020,3020,3020,3020,18
20250103,114000,51213515,3020,3020,3020,3020,1
20250103,113900,51210495,3020,3020,3020,3020,0
20250103,113800,51210495,3020,3020,3020,3020,0
20250103,113700,51210495,3020,3020,3020,3020,0
20250103,113600,51210495,3020,3020,3020,3020,101
20250103,113500,50905475,3020,3020,3020,3020,100
20250103,113400,50603475,3020,3020,3020,3020,0
20250103,113300,50603475,3020,3020,3020,3020,0
20250103,113200,50603475,3020,3020,3020,3020,0
20250103,113100,50603475,3020,3020,3020,3020,101
20250103,113000,50298455,3020,3020,3020,3020,1
20250103,112900,50295435,3020,3020,3020,3020,8
20250103,112800,50271275,3020,3020,3020,3020,0
20250103,112700,50271275,3020,3020,3020,3020,0
20250103,112600,50271275,3020,3015,3020,3015,4
20250103,112500,50259210,3015,3015,3015,3015,10
20250103,112400,50229060,3015,3015,3015,3015,0
20250103,112300,50229060,3015,3020,3020,3015,70
20250103,112200,50017960,3020,3020,3025,3020,127
20250103,112100,49634415,3025,3025,3025,3025,0
20250103,112000,49634415,3025,3025,3025,3025,0
20250103,111900,49634415,3025,3025,3025,3025,0
20250103,111800,49634415,3025,3025,3025,3025,39
20250103,111700,49516440,3025,3020,3025,3020,688
20250103,111600,47438175,3020,3020,3020,3020,0
20250103,111500,47438175,3020,3015,3020,3015,1657
20250103,111400,42440940,3015,3015,3015,3015,0
20250103,111300,42440940,3015,3010,3015,3010,1288
20250103,111200,38563115,3010,3005,3010,3005,105
20250103,111100,38247515,3010,3010,3010,3010,248
20250103,111000,37501035,3010,3010,3010,3010,1411
20250103,110900,33253925,3010,3010,3010,3010,1692
20250103,110800,28161005,3010,3010,3010,3010,101
20250103,110700,27856995,3010,3005,3010,3005,2
20250103,110600,27850980,3010,3010,3010,3010,0
20250103,110500,27850980,3010,3010,3010,3010,0
20250103,110400,27850980,3010,3010,3010,3010,0
20250103,110300,27850980,3010,3010,3010,3010,1
20250103,110200,27847970,3010,3010,3010,3010,1
20250103,110100,27844960,3010,3010,3010,3010,36
20250103,110000,27736600,3010,3010,3010,3010,0
20250103,105900,27736600,3010,3010,3010,3010,1
20250103,105800,27733590,3005,3005,3005,3005,1
20250103,105700,27730585,3010,3010,3010,3010,0
20250103,105600,27730585,3010,3010,3010,3010,0
20250103,105500,27730585,3010,3010,3010,3010,0
20250103,105400,27730585,3010,3010,3010,3010,1
20250103,105300,27727575,3005,3005,3005,3005,0
20250103,105200,27727575,3005,3005,3005,3005,10
20250103,105100,27697525,3005,3005,3005,3005,30
20250103,105000,27607375,3010,3010,3010,3010,0
20250103,104900,27607375,3010,3010,3010,3010,1
20250103,104800,27604365,3010,3010,3010,3010,0
20250103,104700,27604365,3010,3010,3010,3010,0
20250103,104600,27604365,3010,3010,3010,3010,0
20250103,104500,27604365,3010,3010,3010,3010,1
20250103,104400,27601355,3005,3005,3005,3005,0
20250103,104300,27601355,3005,3005,3005,3005,0
20250103,104200,27601355,3005,3005,3005,3005,101
20250103,104100,27297850,3010,3010,3010,3010,0
20250103,104000,27297850,3010,3010,3010,3010,1
20250103,103900,27294840,3010,3010,3010,3010,1
20250103,103800,27291830,3010,3010,3010,3010,0
20250103,103700,27291830,3010,3010,3010,3010,0
20250103,103600,27291830,3010,3010,3010,3010,3
20250103,103500,27282800,3010,3010,3010,3010,0
20250103,103400,27282800,3010,3005,3010,3005,50
20250103,103300,27132500,3005,3005,3005,3005,0
20250103,103200,27132500,3005,3005,3005,3005,79
20250103,103100,26895105,3005,3005,3005,3005,1
20250103,103000,26892100,3005,3005,3005,3005,0
20250103,102900,26892100,3005,3005,3005,3005,0
20250103,102800,26892100,3005,3005,3005,3005,0
20250103,102700,26892100,3005,3005,3005,3005,0
20250103,102600,26892100,3005,3000,3005,3000,101
20250103,102500,26589095,3010,3000,3010,3000,573
20250103,102400,24869855,3010,3010,3010,3010,0
20250103,102300,24869855,3010,3010,3010,3010,0
20250103,102200,24869855,3010,3010,3010,3010,0
20250103,102100,24869855,3010,3010,3010,3010,1
20250103,102000,24866845,3010,3010,3010,3010,0
20250103,101900,24866845,3010,3010,3010,3010,0
20250103,101800,24866845,3010,3010,3010,3010,0
20250103,101700,24866845,3010,3010,3010,3010,1
20250103,101600,24863835,3010,3010,3010,3010,0
20250103,101500,24863835,3010,3010,3010,3010,0
20250103,101400,24863835,3010,3010,3010,3010,1
20250103,101300,24860825,3010,3010,3010,3010,1
20250103,101200,24857815,3010,3010,3010,3010,1
20250103,101100,24854805,3010,3010,3010,3010,0
20250103,101000,24854805,3010,3010,3010,3010,0
20250103,100900,24854805,3010,3010,3010,3010,20
20250103,100800,24794605,3010,3010,3010,3010,133
20250103,100700,24394275,3010,3010,3010,3010,1601
20250103,100600,19575265,3010,3005,3010,3005,30
20250103,100500,19485015,3010,3010,3010,3010,0
20250103,100400,19485015,3010,3010,3010,3010,0
20250103,100300,19485015,3010,3010,3010,3010,101
20250103,100200,19181005,3005,3010,3010,3005,135
20250103,100100,18775325,3010,3010,3010,3010,1
20250103,100000,18772315,3010,3010,3010,3010,0
20250103,095900,18772315,3010,3010,3010,3010,2
20250103,095800,18766295,3005,3005,3005,3005,69
20250103,095700,18558950,3005,3005,3005,3005,1
20250103,095600,18555945,3005,3005,3005,3005,0
20250103,095500,18555945,3005,3005,3005,3005,74
20250103,095400,18333575,3005,3005,3005,3005,307
20250103,095300,17411040,3005,3010,3010,3005,41
20250103,095200,17287830,3010,3010,3010,3010,0
20250103,095100,17287830,3010,3010,3010,3010,0
20250103,095000,17287830,3010,3010,3010,3010,0
20250103,094900,17287830,3010,3010,3010,3010,0
20250103,094800,17287830,3010,3010,3010,3010,10
20250103,094700,17257730,3010,3010,3010,3010,47
20250103,094600,17116260,3010,3010,3010,3010,0
20250103,094500,17116260,3010,3010,3010,3010,380
20250103,094400,15972460,3005,3005,3005,3005,30
20250103,094300,15882310,3005,3010,3010,3005,51
20250103,094200,15729050,3005,3005,3010,3005,112
20250103,094100,15392095,3010,3010,3010,3010,0
20250103,094000,15392095,3010,3010,3010,3010,0
20250103,093900,15392095,3010,3005,3010,3005,13
20250103,093800,15353020,3005,3005,3005,3005,10
20250103,093700,15322970,3010,3010,3010,3010,0
20250103,093600,15322970,3010,3010,3010,3010,0
20250103,093500,15322970,3010,3010,3010,3010,11
20250103,093400,15289860,3010,3010,3010,3010,1
20250103,093300,15286850,3010,3010,3010,3010,1
20250103,093200,15283840,3010,3000,3010,3000,95
20250103,093100,14998550,3000,3000,3000,3000,3
20250103,093000,14989550,3000,3000,3000,3000,0
20250103,092900,14989550,3000,3000,3000,3000,0
20250103,092800,14989550,3000,2995,3000,2995,21
20250103,092700,14926600,3000,3000,3000,3000,0
20250103,092600,14926600,3000,3000,3000,3000,0
20250103,092500,14926600,3000,3000,3000,3000,0
20250103,092400,14926600,3000,3000,3000,3000,1
20250103,092300,14923600,2990,2990,2990,2990,0
20250103,092200,14923600,2990,2990,2990,2990,216
20250103,092100,14277760,3000,3005,3005,3000,172
20250103,092000,13761270,3015,3015,3015,3015,301
20250103,091900,12853755,3015,3010,3015,3010,51
20250103,091800,12700240,3005,3005,3005,3005,26
20250103,091700,12622110,3005,3005,3005,3005,1
20250103,091600,12619105,3015,3015,3015,3015,0
20250103,091500,12619105,3015,3015,3015,3015,0
20250103,091400,12619105,3015,3005,3015,3005,75
20250103,091300,12393400,3005,3000,3005,3000,116
20250103,091200,12044825,3000,3000,3000,3000,497
20250103,091100,10553825,2985,3000,3000,2985,18
20250103,091000,10499900,3005,3005,3005,3005,25
20250103,090900,10424775,3005,3005,3010,3005,11
20250103,090800,10391680,3005,3000,3005,3000,228
20250103,090700,9706545,3005,3005,3005,3005,0
20250103,090600,9706545,3005,3000,3005,2970,1331
20250103,090500,5729820,2995,2990,2995,2990,483
20250103,090400,4283340,2985,2985,2985,2985,71
20250103,090300,4071405,2970,2970,2980,2970,319
20250103,090200,3123425,2965,2965,2965,2965,10
20250103,090100,3093775,2950,2975,2975,2950,767
20250103,090000,827150,2975,2950,2975,2950,261