KissMeData/036010/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191700,61934335,4515,4515,4515,4515,982
20250102,191600,61934335,4515,4515,4515,4515,0
20250102,191500,61934335,4515,4515,4515,4515,0
20250102,191400,61934335,4515,4515,4515,4515,0
20250102,191300,61934335,4515,4515,4515,4515,0
20250102,191200,61934335,4515,4515,4515,4515,0
20250102,191100,61934335,4515,4515,4515,4515,0
20250102,191000,61934335,4515,4515,4515,4515,0
20250102,190900,61934335,4515,4515,4515,4515,0
20250102,190800,61934335,4515,4515,4515,4515,0
20250102,190700,61934335,4515,4515,4515,4515,0
20250102,190600,61934335,4515,4515,4515,4515,0
20250102,190500,61934335,4515,4515,4515,4515,0
20250102,190400,61934335,4515,4515,4515,4515,0
20250102,190300,61934335,4515,4515,4515,4515,0
20250102,190200,61934335,4515,4515,4515,4515,0
20250102,190100,61934335,4515,4515,4515,4515,0
20250102,190000,61934335,4515,4515,4515,4515,0
20250102,185900,61934335,4515,4515,4515,4515,0
20250102,185800,61934335,4515,4515,4515,4515,0
20250102,185700,61934335,4515,4515,4515,4515,0
20250102,185600,61934335,4515,4515,4515,4515,0
20250102,185500,61934335,4515,4515,4515,4515,0
20250102,185400,61934335,4515,4515,4515,4515,0
20250102,185300,61934335,4515,4515,4515,4515,0
20250102,185200,61934335,4515,4515,4515,4515,0
20250102,185100,61934335,4515,4515,4515,4515,0
20250102,185000,61934335,4515,4515,4515,4515,0
20250102,184900,61934335,4515,4515,4515,4515,0
20250102,184800,61934335,4515,4515,4515,4515,0
20250102,184700,61934335,4515,4515,4515,4515,982
20250102,184600,61934335,4515,4515,4515,4515,0
20250102,184500,61934335,4515,4515,4515,4515,0
20250102,184400,61934335,4515,4515,4515,4515,0
20250102,184300,61934335,4515,4515,4515,4515,0
20250102,184200,61934335,4515,4515,4515,4515,0
20250102,184100,61934335,4515,4515,4515,4515,0
20250102,184000,61934335,4515,4515,4515,4515,0
20250102,183900,61934335,4515,4515,4515,4515,0
20250102,183800,61934335,4515,4515,4515,4515,0
20250102,183700,61934335,4515,4515,4515,4515,0
20250102,183600,61934335,4515,4515,4515,4515,0
20250102,183500,61934335,4515,4515,4515,4515,0
20250102,183400,61934335,4515,4515,4515,4515,0
20250102,183300,61934335,4515,4515,4515,4515,0
20250102,183200,61934335,4515,4515,4515,4515,0
20250102,183100,61934335,4515,4515,4515,4515,0
20250102,183000,61934335,4515,4515,4515,4515,0
20250102,182900,61934335,4515,4515,4515,4515,0
20250102,182800,61934335,4515,4515,4515,4515,0
20250102,182700,61934335,4515,4515,4515,4515,0
20250102,182600,61934335,4515,4515,4515,4515,0
20250102,182500,61934335,4515,4515,4515,4515,0
20250102,182400,61934335,4515,4515,4515,4515,0
20250102,182300,61934335,4515,4515,4515,4515,0
20250102,182200,61934335,4515,4515,4515,4515,0
20250102,182100,61934335,4515,4515,4515,4515,0
20250102,182000,61934335,4515,4515,4515,4515,0
20250102,181900,61934335,4515,4515,4515,4515,0
20250102,181800,61934335,4515,4515,4515,4515,0
20250102,181700,61934335,4515,4515,4515,4515,982
20250102,181600,61934335,4515,4515,4515,4515,0
20250102,181500,61934335,4515,4515,4515,4515,0
20250102,181400,61934335,4515,4515,4515,4515,0
20250102,181300,61934335,4515,4515,4515,4515,0
20250102,181200,61934335,4515,4515,4515,4515,0
20250102,181100,61934335,4515,4515,4515,4515,0
20250102,181000,61934335,4515,4515,4515,4515,0
20250102,180900,61934335,4515,4515,4515,4515,0
20250102,180800,61934335,4515,4515,4515,4515,0
20250102,180700,61934335,4515,4515,4515,4515,0
20250102,180600,61934335,4515,4515,4515,4515,0
20250102,180500,61934335,4515,4515,4515,4515,0
20250102,180400,61934335,4515,4515,4515,4515,0
20250102,180300,61934335,4515,4515,4515,4515,0
20250102,180200,61934335,4515,4515,4515,4515,0
20250102,180100,61934335,4515,4515,4515,4515,0
20250102,180000,61934335,4515,4515,4515,4515,0
20250102,175900,61934335,4515,4515,4515,4515,0
20250102,175800,61934335,4515,4515,4515,4515,0
20250102,175700,61934335,4515,4515,4515,4515,0
20250102,175600,61934335,4515,4515,4515,4515,0
20250102,175500,61934335,4515,4515,4515,4515,0
20250102,175400,61934335,4515,4515,4515,4515,0
20250102,175300,61934335,4515,4515,4515,4515,0
20250102,175200,61934335,4515,4515,4515,4515,0
20250102,175100,61934335,4515,4515,4515,4515,0
20250102,175000,61934335,4515,4515,4515,4515,0
20250102,174900,61934335,4515,4515,4515,4515,0
20250102,174800,61934335,4515,4515,4515,4515,0
20250102,174700,61934335,4515,4515,4515,4515,982
20250102,174600,61934335,4515,4515,4515,4515,0
20250102,174500,61934335,4515,4515,4515,4515,0
20250102,174400,61934335,4515,4515,4515,4515,0
20250102,174300,61934335,4515,4515,4515,4515,0
20250102,174200,61934335,4515,4515,4515,4515,0
20250102,174100,61934335,4515,4515,4515,4515,0
20250102,174000,61934335,4515,4515,4515,4515,0
20250102,173900,61934335,4515,4515,4515,4515,0
20250102,173800,61934335,4515,4515,4515,4515,0
20250102,173700,61934335,4515,4515,4515,4515,0
20250102,173600,61934335,4515,4515,4515,4515,0
20250102,173500,61934335,4515,4515,4515,4515,0
20250102,173400,61934335,4515,4515,4515,4515,0
20250102,173300,61934335,4515,4515,4515,4515,0
20250102,173200,61934335,4515,4515,4515,4515,0
20250102,173100,61934335,4515,4515,4515,4515,0
20250102,173000,61934335,4515,4515,4515,4515,0
20250102,172900,61934335,4515,4515,4515,4515,0
20250102,172800,61934335,4515,4515,4515,4515,0
20250102,172700,61934335,4515,4515,4515,4515,0
20250102,172600,61934335,4515,4515,4515,4515,0
20250102,172500,61934335,4515,4515,4515,4515,0
20250102,172400,61934335,4515,4515,4515,4515,0
20250102,172300,61934335,4515,4515,4515,4515,0
20250102,172200,61934335,4515,4515,4515,4515,0
20250102,172100,61934335,4515,4515,4515,4515,0
20250102,172000,61934335,4515,4515,4515,4515,0
20250102,171900,61934335,4515,4515,4515,4515,0
20250102,171800,61934335,4515,4515,4515,4515,0
20250102,171700,61934335,4515,4515,4515,4515,982
20250102,171600,61934335,4515,4515,4515,4515,0
20250102,171500,61934335,4515,4515,4515,4515,0
20250102,171400,61934335,4515,4515,4515,4515,0
20250102,171300,61934335,4515,4515,4515,4515,0
20250102,171200,61934335,4515,4515,4515,4515,0
20250102,171100,61934335,4515,4515,4515,4515,0
20250102,171000,61934335,4515,4515,4515,4515,0
20250102,170900,61934335,4515,4515,4515,4515,0
20250102,170800,61934335,4515,4515,4515,4515,0
20250102,170700,61934335,4515,4515,4515,4515,0
20250102,170600,61934335,4515,4515,4515,4515,0
20250102,170500,61934335,4515,4515,4515,4515,0
20250102,170400,61934335,4515,4515,4515,4515,0
20250102,170300,61934335,4515,4515,4515,4515,0
20250102,170200,61934335,4515,4515,4515,4515,0
20250102,170100,61934335,4515,4515,4515,4515,0
20250102,170000,61934335,4515,4515,4515,4515,0
20250102,165900,61934335,4515,4515,4515,4515,0
20250102,165800,61934335,4515,4515,4515,4515,0
20250102,165700,61934335,4515,4515,4515,4515,0
20250102,165600,61934335,4515,4515,4515,4515,0
20250102,165500,61934335,4515,4515,4515,4515,0
20250102,165400,61934335,4515,4515,4515,4515,0
20250102,165300,61934335,4515,4515,4515,4515,0
20250102,165200,61934335,4515,4515,4515,4515,0
20250102,165100,61934335,4515,4515,4515,4515,0
20250102,165000,61934335,4515,4515,4515,4515,0
20250102,164900,61934335,4515,4515,4515,4515,0
20250102,164800,61934335,4515,4515,4515,4515,0
20250102,164700,61934335,4515,4515,4515,4515,982
20250102,164600,61934335,4515,4515,4515,4515,0
20250102,164500,61934335,4515,4515,4515,4515,0
20250102,164400,61934335,4515,4515,4515,4515,0
20250102,164300,61934335,4515,4515,4515,4515,0
20250102,164200,61934335,4515,4515,4515,4515,0
20250102,164100,61934335,4515,4515,4515,4515,0
20250102,164000,61934335,4515,4515,4515,4515,0
20250102,163900,61934335,4515,4515,4515,4515,0
20250102,163800,61934335,4515,4515,4515,4515,0
20250102,163700,61934335,4515,4515,4515,4515,0
20250102,163600,61934335,4515,4515,4515,4515,0
20250102,163500,61934335,4515,4515,4515,4515,0
20250102,163400,61934335,4515,4515,4515,4515,0
20250102,163300,61934335,4515,4515,4515,4515,0
20250102,163200,61934335,4515,4515,4515,4515,0
20250102,163100,61934335,4515,4515,4515,4515,0
20250102,163000,61934335,4515,4515,4515,4515,0
20250102,162900,61934335,4515,4515,4515,4515,0
20250102,162800,61934335,4515,4515,4515,4515,0
20250102,162700,61934335,4515,4515,4515,4515,0
20250102,162600,61934335,4515,4515,4515,4515,0
20250102,162500,61934335,4515,4515,4515,4515,0
20250102,162400,61934335,4515,4515,4515,4515,0
20250102,162300,61934335,4515,4515,4515,4515,0
20250102,162200,61934335,4515,4515,4515,4515,0
20250102,162100,61934335,4515,4515,4515,4515,0
20250102,162000,61934335,4515,4515,4515,4515,0
20250102,161900,61934335,4515,4515,4515,4515,0
20250102,161800,61934335,4515,4515,4515,4515,0
20250102,161700,61934335,4515,4515,4515,4515,982
20250102,161600,61934335,4515,4515,4515,4515,0
20250102,161500,61934335,4515,4515,4515,4515,0
20250102,161400,61934335,4515,4515,4515,4515,0
20250102,161300,61934335,4515,4515,4515,4515,0
20250102,161200,61934335,4515,4515,4515,4515,0
20250102,161100,61934335,4515,4515,4515,4515,0
20250102,161000,61934335,4515,4515,4515,4515,0
20250102,160900,61934335,4515,4515,4515,4515,0
20250102,160800,61934335,4515,4515,4515,4515,0
20250102,160700,61934335,4515,4515,4515,4515,0
20250102,160600,61934335,4515,4515,4515,4515,0
20250102,160500,61934335,4515,4515,4515,4515,0
20250102,160400,61934335,4515,4515,4515,4515,0
20250102,160300,61934335,4515,4515,4515,4515,0
20250102,160200,61934335,4515,4515,4515,4515,0
20250102,160100,61934335,4515,4515,4515,4515,0
20250102,160000,61934335,4515,4515,4515,4515,0
20250102,155900,61934335,4515,4515,4515,4515,0
20250102,155800,61934335,4515,4515,4515,4515,0
20250102,155700,61934335,4515,4515,4515,4515,0
20250102,155600,61934335,4515,4515,4515,4515,0
20250102,155500,61934335,4515,4515,4515,4515,0
20250102,155400,61934335,4515,4515,4515,4515,0
20250102,155300,61934335,4515,4515,4515,4515,0
20250102,155200,61934335,4515,4515,4515,4515,0
20250102,155100,61934335,4515,4515,4515,4515,0
20250102,155000,61934335,4515,4515,4515,4515,0
20250102,154900,61934335,4515,4515,4515,4515,0
20250102,154800,61934335,4515,4515,4515,4515,0
20250102,154700,61934335,4515,4515,4515,4515,982
20250102,154600,61934335,4515,4515,4515,4515,0
20250102,154500,61934335,4515,4515,4515,4515,0
20250102,154400,61934335,4515,4515,4515,4515,0
20250102,154300,61934335,4515,4515,4515,4515,0
20250102,154200,61934335,4515,4515,4515,4515,0
20250102,154100,61934335,4515,4515,4515,4515,0
20250102,154000,61934335,4515,4515,4515,4515,0
20250102,153900,61934335,4515,4515,4515,4515,0
20250102,153800,61934335,4515,4515,4515,4515,0
20250102,153700,61934335,4515,4515,4515,4515,0
20250102,153600,61934335,4515,4515,4515,4515,0
20250102,153500,61934335,4515,4515,4515,4515,0
20250102,153400,61934335,4515,4515,4515,4515,0
20250102,153300,61934335,4515,4515,4515,4515,0
20250102,153200,61934335,4515,4515,4515,4515,0
20250102,153100,61934335,4515,4515,4515,4515,0
20250102,153000,61934335,4515,4515,4515,4515,982
20250102,152900,57500605,4515,4515,4515,4515,0
20250102,152800,57500605,4515,4515,4515,4515,0
20250102,152700,57500605,4515,4515,4515,4515,0
20250102,152600,57500605,4515,4515,4515,4515,0
20250102,152500,57500605,4515,4515,4515,4515,0
20250102,152400,57500605,4515,4515,4515,4515,0
20250102,152300,57500605,4515,4515,4515,4515,0
20250102,152200,57500605,4515,4515,4515,4515,0
20250102,152100,57500605,4515,4515,4515,4515,0
20250102,152000,57500605,4515,4515,4515,4515,0
20250102,151900,57500605,4515,4505,4515,4505,132
20250102,151800,56905770,4505,4510,4510,4505,7
20250102,151700,56874210,4510,4510,4510,4510,2
20250102,151600,56865190,4510,4510,4510,4510,0
20250102,151500,56865190,4510,4510,4510,4510,0
20250102,151400,56865190,4510,4510,4510,4510,37
20250102,151300,56698320,4480,4480,4480,4480,395
20250102,151200,54928720,4480,4480,4480,4480,0
20250102,151100,54928720,4480,4470,4480,4470,2022
20250102,151000,45888530,4470,4465,4470,4460,113
20250102,150900,45384395,4455,4455,4455,4455,0
20250102,150800,45384395,4455,4455,4455,4455,0
20250102,150700,45384395,4455,4470,4470,4455,10
20250102,150600,45339750,4470,4470,4470,4470,75
20250102,150500,45004500,4465,4465,4465,4465,100
20250102,150400,44558000,4470,4465,4470,4465,111
20250102,150300,44062330,4470,4470,4470,4455,138
20250102,150200,43446990,4470,4470,4470,4470,3
20250102,150100,43433580,4470,4470,4470,4470,3
20250102,150000,43420170,4470,4470,4470,4470,1
20250102,145900,43415700,4465,4470,4470,4465,6
20250102,145800,43388885,4470,4470,4470,4470,2
20250102,145700,43379945,4470,4470,4470,4470,1114
20250102,145600,38400365,4470,4470,4470,4470,3
20250102,145500,38386955,4455,4455,4455,4455,0
20250102,145400,38386955,4455,4465,4470,4455,901
20250102,145300,34363885,4465,4465,4465,4465,0
20250102,145200,34363885,4465,4465,4465,4465,0
20250102,145100,34363885,4465,4465,4465,4465,0
20250102,145000,34363885,4465,4465,4465,4465,0
20250102,144900,34363885,4465,4465,4465,4465,0
20250102,144800,34363885,4465,4465,4465,4465,0
20250102,144700,34363885,4465,4465,4465,4465,0
20250102,144600,34363885,4465,4465,4465,4465,0
20250102,144500,34363885,4465,4465,4465,4465,0
20250102,144400,34363885,4465,4470,4475,4465,179
20250102,144300,33563590,4470,4470,4470,4470,0
20250102,144200,33563590,4470,4470,4470,4470,0
20250102,144100,33563590,4470,4470,4470,4470,0
20250102,144000,33563590,4470,4470,4470,4470,0
20250102,143900,33563590,4470,4470,4470,4470,0
20250102,143800,33563590,4470,4475,4475,4470,2
20250102,143700,33554645,4475,4475,4475,4475,44
20250102,143600,33357745,4475,4475,4475,4475,56
20250102,143500,33107145,4475,4475,4475,4475,0
20250102,143400,33107145,4475,4480,4480,4475,173
20250102,143300,32332685,4485,4485,4485,4485,1
20250102,143200,32328200,4485,4485,4485,4485,0
20250102,143100,32328200,4485,4480,4485,4480,3
20250102,143000,32314750,4485,4485,4485,4485,19
20250102,142900,32229535,4485,4485,4485,4485,0
20250102,142800,32229535,4485,4485,4485,4485,0
20250102,142700,32229535,4485,4485,4485,4485,0
20250102,142600,32229535,4485,4485,4485,4485,6
20250102,142500,32202625,4490,4490,4490,4490,0
20250102,142400,32202625,4490,4490,4490,4480,40
20250102,142300,32023140,4490,4490,4490,4490,10
20250102,142200,31978240,4490,4490,4490,4490,0
20250102,142100,31978240,4490,4490,4490,4490,64
20250102,142000,31690880,4490,4490,4490,4490,0
20250102,141900,31690880,4490,4490,4490,4490,0
20250102,141800,31690880,4490,4485,4490,4485,26
20250102,141700,31574260,4485,4485,4485,4485,2
20250102,141600,31565290,4480,4480,4480,4480,0
20250102,141500,31565290,4480,4480,4480,4480,0
20250102,141400,31565290,4480,4480,4480,4480,0
20250102,141300,31565290,4480,4480,4480,4480,0
20250102,141200,31565290,4480,4480,4480,4480,0
20250102,141100,31565290,4480,4480,4480,4480,0
20250102,141000,31565290,4480,4480,4480,4480,0
20250102,140900,31565290,4480,4480,4480,4480,0
20250102,140800,31565290,4480,4480,4480,4480,0
20250102,140700,31565290,4480,4480,4480,4480,0
20250102,140600,31565290,4480,4480,4480,4480,0
20250102,140500,31565290,4480,4480,4480,4480,0
20250102,140400,31565290,4480,4480,4480,4480,0
20250102,140300,31565290,4480,4480,4480,4480,0
20250102,140200,31565290,4480,4480,4480,4480,0
20250102,140100,31565290,4480,4480,4480,4480,36
20250102,140000,31404010,4480,4480,4480,4480,0
20250102,135900,31404010,4480,4480,4480,4480,0
20250102,135800,31404010,4480,4480,4480,4480,0
20250102,135700,31404010,4480,4485,4485,4480,18
20250102,135600,31323320,4485,4485,4485,4485,11
20250102,135500,31273985,4490,4490,4490,4490,0
20250102,135400,31273985,4490,4490,4490,4490,0
20250102,135300,31273985,4490,4490,4490,4490,240
20250102,135200,30196385,4490,4490,4490,4490,1
20250102,135100,30191895,4490,4490,4490,4490,248
20250102,135000,29078375,4490,4490,4490,4490,150
20250102,134900,28404875,4490,4490,4490,4490,0
20250102,134800,28404875,4490,4490,4490,4490,0
20250102,134700,28404875,4490,4490,4490,4490,0
20250102,134600,28404875,4490,4490,4490,4490,0
20250102,134500,28404875,4490,4490,4490,4490,0
20250102,134400,28404875,4490,4490,4490,4490,0
20250102,134300,28404875,4490,4490,4490,4490,0
20250102,134200,28404875,4490,4490,4490,4490,0
20250102,134100,28404875,4490,4490,4490,4490,0
20250102,134000,28404875,4490,4490,4490,4490,0
20250102,133900,28404875,4490,4490,4490,4490,0
20250102,133800,28404875,4490,4490,4490,4490,0
20250102,133700,28404875,4490,4490,4490,4490,0
20250102,133600,28404875,4490,4490,4490,4490,0
20250102,133500,28404875,4490,4490,4490,4490,0
20250102,133400,28404875,4490,4490,4490,4490,100
20250102,133300,27955875,4490,4490,4490,4490,0
20250102,133200,27955875,4490,4490,4490,4490,0
20250102,133100,27955875,4490,4490,4490,4490,0
20250102,133000,27955875,4490,4505,4505,4490,388
20250102,132900,26213230,4505,4505,4505,4505,0
20250102,132800,26213230,4505,4510,4510,4505,56
20250102,132700,25960915,4505,4510,4510,4505,2
20250102,132600,25951900,4510,4510,4510,4510,2
20250102,132500,25942880,4510,4510,4510,4510,2
20250102,132400,25933860,4510,4510,4510,4510,2
20250102,132300,25924840,4510,4510,4510,4510,2
20250102,132200,25915820,4510,4510,4510,4510,2
20250102,132100,25906800,4510,4510,4510,4510,1
20250102,132000,25902290,4510,4510,4510,4510,2
20250102,131900,25893270,4510,4510,4510,4510,2
20250102,131800,25884250,4510,4510,4510,4510,2
20250102,131700,25875230,4510,4510,4510,4510,2
20250102,131600,25866210,4510,4510,4510,4510,2
20250102,131500,25857190,4510,4510,4510,4510,1
20250102,131400,25852680,4510,4510,4510,4510,3
20250102,131300,25839150,4510,4510,4510,4510,2
20250102,131200,25830130,4510,4510,4510,4510,2
20250102,131100,25821110,4510,4510,4510,4510,2
20250102,131000,25812090,4510,4510,4510,4510,1
20250102,130900,25807580,4510,4510,4510,4510,4
20250102,130800,25789540,4510,4510,4510,4510,2
20250102,130700,25780520,4510,4510,4510,4510,1
20250102,130600,25776010,4510,4510,4510,4510,2
20250102,130500,25766990,4505,4505,4505,4505,0
20250102,130400,25766990,4505,4510,4510,4505,4
20250102,130300,25748965,4510,4510,4510,4510,1
20250102,130200,25744455,4510,4510,4510,4510,1
20250102,130100,25739945,4505,4505,4505,4505,0
20250102,130000,25739945,4505,4505,4505,4505,0
20250102,125900,25739945,4505,4515,4515,4505,234
20250102,125800,24683500,4515,4515,4515,4515,0
20250102,125700,24683500,4515,4510,4515,4510,7
20250102,125600,24651925,4515,4515,4515,4515,2
20250102,125500,24642895,4515,4515,4515,4515,2
20250102,125400,24633865,4515,4515,4515,4515,0
20250102,125300,24633865,4515,4515,4515,4515,0
20250102,125200,24633865,4515,4515,4515,4515,0
20250102,125100,24633865,4515,4515,4515,4515,0
20250102,125000,24633865,4515,4520,4520,4510,14
20250102,124900,24570645,4520,4520,4520,4520,1
20250102,124800,24566125,4520,4520,4520,4515,3
20250102,124700,24552570,4520,4520,4520,4520,2
20250102,124600,24543530,4520,4520,4520,4520,3
20250102,124500,24529970,4520,4520,4520,4520,1
20250102,124400,24525450,4520,4520,4520,4520,2
20250102,124300,24516410,4520,4520,4520,4520,2
20250102,124200,24507370,4520,4520,4520,4520,1
20250102,124100,24502850,4520,4520,4520,4520,2
20250102,124000,24493810,4520,4520,4520,4515,4
20250102,123900,24475735,4520,4520,4520,4520,2
20250102,123800,24466695,4515,4520,4520,4515,3
20250102,123700,24453140,4520,4520,4520,4520,4
20250102,123600,24435060,4520,4520,4520,4520,4
20250102,123500,24416980,4520,4520,4520,4520,2
20250102,123400,24407940,4520,4520,4520,4520,0
20250102,123300,24407940,4520,4520,4520,4520,2
20250102,123200,24398900,4520,4520,4520,4520,2
20250102,123100,24389860,4520,4520,4520,4520,0
20250102,123000,24389860,4520,4520,4520,4520,0
20250102,122900,24389860,4520,4520,4520,4520,0
20250102,122800,24389860,4520,4520,4520,4515,30
20250102,122700,24254375,4520,4520,4520,4520,2
20250102,122600,24245335,4520,4520,4520,4520,2
20250102,122500,24236295,4520,4520,4520,4520,1
20250102,122400,24231775,4520,4520,4520,4520,2
20250102,122300,24222735,4520,4520,4520,4520,3
20250102,122200,24209175,4520,4520,4520,4520,2
20250102,122100,24200135,4520,4520,4520,4520,1
20250102,122000,24195615,4520,4520,4520,4520,2
20250102,121900,24186575,4520,4520,4520,4520,2
20250102,121800,24177535,4520,4520,4520,4520,2
20250102,121700,24168495,4520,4520,4520,4520,7
20250102,121600,24136855,4520,4520,4520,4515,6
20250102,121500,24109755,4520,4520,4520,4520,2
20250102,121400,24100715,4520,4520,4520,4520,14
20250102,121300,24037435,4520,4520,4520,4520,2
20250102,121200,24028395,4520,4520,4520,4520,2
20250102,121100,24019355,4520,4520,4520,4520,2
20250102,121000,24010315,4520,4520,4520,4520,2
20250102,120900,24001275,4520,4520,4520,4520,4
20250102,120800,23983195,4520,4520,4520,4520,4
20250102,120700,23965115,4520,4520,4520,4520,0
20250102,120600,23965115,4520,4520,4520,4520,10
20250102,120500,23919915,4520,4520,4520,4520,0
20250102,120400,23919915,4520,4520,4520,4520,0
20250102,120300,23919915,4520,4520,4520,4520,0
20250102,120200,23919915,4520,4520,4520,4520,0
20250102,120100,23919915,4520,4520,4520,4520,0
20250102,120000,23919915,4520,4520,4520,4520,0
20250102,115900,23919915,4520,4520,4520,4490,550
20250102,115800,21446540,4520,4520,4520,4520,2
20250102,115700,21437500,4520,4520,4520,4520,1
20250102,115600,21432980,4520,4520,4520,4520,3
20250102,115500,21419420,4520,4515,4520,4515,2
20250102,115400,21410385,4520,4520,4520,4520,0
20250102,115300,21410385,4520,4520,4520,4520,0
20250102,115200,21410385,4520,4520,4520,4520,77
20250102,115100,21062345,4525,4525,4525,4525,5
20250102,115000,21039720,4525,4525,4525,4525,2
20250102,114900,21030670,4525,4525,4525,4525,114
20250102,114800,20514820,4525,4525,4525,4525,1
20250102,114700,20510295,4525,4525,4525,4525,782
20250102,114600,16971745,4525,4525,4525,4525,0
20250102,114500,16971745,4525,4525,4525,4525,0
20250102,114400,16971745,4525,4525,4525,4525,2
20250102,114300,16962695,4525,4500,4525,4495,552
20250102,114200,14479835,4525,4525,4525,4525,0
20250102,114100,14479835,4525,4505,4525,4500,426
20250102,114000,12562165,4510,4515,4515,4510,48
20250102,113900,12345675,4520,4525,4525,4520,4
20250102,113800,12327590,4525,4525,4525,4525,2
20250102,113700,12318540,4525,4525,4525,4525,2
20250102,113600,12309490,4520,4525,4525,4520,2
20250102,113500,12300445,4525,4525,4525,4525,2
20250102,113400,12291395,4525,4525,4525,4525,2
20250102,113300,12282345,4525,4525,4525,4525,1
20250102,113200,12277820,4525,4525,4525,4525,4
20250102,113100,12259720,4525,4520,4525,4520,324
20250102,113000,10795080,4520,4520,4520,4520,2
20250102,112900,10786040,4520,4520,4520,4520,3
20250102,112800,10772480,4520,4520,4520,4520,1
20250102,112700,10767960,4520,4520,4520,4520,2
20250102,112600,10758920,4520,4520,4520,4520,2
20250102,112500,10749880,4520,4520,4520,4520,2
20250102,112400,10740840,4520,4520,4520,4520,0
20250102,112300,10740840,4520,4515,4520,4515,19
20250102,112200,10655045,4520,4520,4520,4520,3
20250102,112100,10641485,4520,4520,4520,4520,2
20250102,112000,10632445,4515,4515,4515,4515,0
20250102,111900,10632445,4515,4515,4515,4515,0
20250102,111800,10632445,4515,4525,4530,4515,16
20250102,111700,10560040,4525,4515,4525,4515,55
20250102,111600,10311305,4510,4510,4510,4510,0
20250102,111500,10311305,4510,4510,4510,4510,1
20250102,111400,10306795,4530,4525,4530,4515,15
20250102,111300,10238975,4530,4530,4530,4530,2
20250102,111200,10229915,4530,4530,4530,4530,0
20250102,111100,10229915,4530,4530,4530,4530,2
20250102,111000,10220855,4530,4530,4530,4530,2
20250102,110900,10211795,4530,4530,4530,4530,3
20250102,110800,10198205,4530,4530,4530,4530,4
20250102,110700,10180085,4525,4530,4530,4525,6
20250102,110600,10152920,4520,4520,4520,4520,2
20250102,110500,10143880,4530,4530,4530,4530,3
20250102,110400,10130290,4530,4530,4530,4530,3
20250102,110300,10116700,4530,4530,4530,4530,0
20250102,110200,10116700,4530,4530,4530,4530,3
20250102,110100,10103110,4535,4530,4535,4530,62
20250102,110000,9822215,4530,4530,4535,4530,29
20250102,105900,9690825,4530,4530,4530,4530,6
20250102,105800,9663645,4530,4530,4530,4530,0
20250102,105700,9663645,4530,4530,4530,4530,0
20250102,105600,9663645,4530,4530,4530,4530,1
20250102,105500,9659115,4530,4530,4530,4530,1
20250102,105400,9654585,4535,4535,4535,4535,0
20250102,105300,9654585,4535,4535,4535,4535,1
20250102,105200,9650050,4535,4510,4535,4510,266
20250102,105100,8449515,4510,4510,4510,4510,36
20250102,105000,8287155,4510,4510,4510,4510,0
20250102,104900,8287155,4510,4510,4510,4505,110
20250102,104800,7791255,4535,4535,4535,4535,0
20250102,104700,7791255,4535,4515,4535,4515,73
20250102,104600,7461460,4515,4535,4535,4515,7
20250102,104500,7429735,4535,4535,4535,4535,20
20250102,104400,7339035,4535,4535,4535,4535,0
20250102,104300,7339035,4535,4530,4535,4530,118
20250102,104200,6804405,4535,4535,4535,4535,0
20250102,104100,6804405,4535,4535,4535,4535,1
20250102,104000,6799870,4535,4535,4535,4535,0
20250102,103900,6799870,4535,4535,4535,4535,4
20250102,103800,6781730,4540,4540,4540,4540,0
20250102,103700,6781730,4540,4540,4540,4540,0
20250102,103600,6781730,4540,4540,4540,4540,0
20250102,103500,6781730,4540,4540,4540,4540,0
20250102,103400,6781730,4540,4530,4540,4515,636
20250102,103300,3900515,4530,4530,4530,4530,0
20250102,103200,3900515,4530,4530,4530,4530,0
20250102,103100,3900515,4530,4530,4530,4530,0
20250102,103000,3900515,4530,4530,4530,4530,5
20250102,102900,3877865,4530,4530,4530,4530,11
20250102,102800,3828035,4540,4540,4540,4540,1
20250102,102700,3823495,4540,4540,4540,4540,6
20250102,102600,3796255,4540,4540,4540,4540,0
20250102,102500,3796255,4540,4540,4540,4540,0
20250102,102400,3796255,4540,4540,4540,4540,26
20250102,102300,3678215,4540,4540,4540,4540,0
20250102,102200,3678215,4540,4540,4540,4540,0
20250102,102100,3678215,4540,4540,4540,4540,8
20250102,102000,3641895,4545,4545,4545,4545,0
20250102,101900,3641895,4545,4530,4545,4530,47
20250102,101800,3428865,4545,4545,4545,4545,15
20250102,101700,3360690,4550,4550,4550,4550,0
20250102,101600,3360690,4550,4550,4550,4550,16
20250102,101500,3287890,4550,4550,4550,4550,0
20250102,101400,3287890,4550,4530,4550,4530,94
20250102,101300,2861890,4550,4530,4550,4530,215
20250102,101200,1887440,4525,4525,4525,4525,0
20250102,101100,1887440,4525,4530,4545,4520,72
20250102,101000,1561660,4530,4525,4530,4525,4
20250102,100900,1543545,4550,4550,4550,4550,0
20250102,100800,1543545,4550,4550,4550,4550,5
20250102,100700,1520795,4550,4550,4550,4525,24
20250102,100600,1411720,4550,4550,4550,4550,0
20250102,100500,1411720,4550,4550,4550,4550,16
20250102,100400,1338920,4550,4550,4550,4550,0
20250102,100300,1338920,4550,4550,4550,4550,0
20250102,100200,1338920,4550,4550,4550,4550,0
20250102,100100,1338920,4550,4550,4550,4550,49
20250102,100000,1115970,4550,4555,4555,4550,245