KissMeData/039740/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192200,23454650,2510,2510,2510,2510,1079
20250102,192100,23454650,2510,2510,2510,2510,0
20250102,192000,23454650,2510,2510,2510,2510,0
20250102,191900,23454650,2510,2510,2510,2510,0
20250102,191800,23454650,2510,2510,2510,2510,0
20250102,191700,23454650,2510,2510,2510,2510,0
20250102,191600,23454650,2510,2510,2510,2510,0
20250102,191500,23454650,2510,2510,2510,2510,0
20250102,191400,23454650,2510,2510,2510,2510,0
20250102,191300,23454650,2510,2510,2510,2510,0
20250102,191200,23454650,2510,2510,2510,2510,0
20250102,191100,23454650,2510,2510,2510,2510,0
20250102,191000,23454650,2510,2510,2510,2510,0
20250102,190900,23454650,2510,2510,2510,2510,0
20250102,190800,23454650,2510,2510,2510,2510,0
20250102,190700,23454650,2510,2510,2510,2510,0
20250102,190600,23454650,2510,2510,2510,2510,0
20250102,190500,23454650,2510,2510,2510,2510,0
20250102,190400,23454650,2510,2510,2510,2510,0
20250102,190300,23454650,2510,2510,2510,2510,0
20250102,190200,23454650,2510,2510,2510,2510,0
20250102,190100,23454650,2510,2510,2510,2510,0
20250102,190000,23454650,2510,2510,2510,2510,0
20250102,185900,23454650,2510,2510,2510,2510,0
20250102,185800,23454650,2510,2510,2510,2510,0
20250102,185700,23454650,2510,2510,2510,2510,0
20250102,185600,23454650,2510,2510,2510,2510,0
20250102,185500,23454650,2510,2510,2510,2510,0
20250102,185400,23454650,2510,2510,2510,2510,0
20250102,185300,23454650,2510,2510,2510,2510,0
20250102,185200,23454650,2510,2510,2510,2510,1079
20250102,185100,23454650,2510,2510,2510,2510,0
20250102,185000,23454650,2510,2510,2510,2510,0
20250102,184900,23454650,2510,2510,2510,2510,0
20250102,184800,23454650,2510,2510,2510,2510,0
20250102,184700,23454650,2510,2510,2510,2510,0
20250102,184600,23454650,2510,2510,2510,2510,0
20250102,184500,23454650,2510,2510,2510,2510,0
20250102,184400,23454650,2510,2510,2510,2510,0
20250102,184300,23454650,2510,2510,2510,2510,0
20250102,184200,23454650,2510,2510,2510,2510,0
20250102,184100,23454650,2510,2510,2510,2510,0
20250102,184000,23454650,2510,2510,2510,2510,0
20250102,183900,23454650,2510,2510,2510,2510,0
20250102,183800,23454650,2510,2510,2510,2510,0
20250102,183700,23454650,2510,2510,2510,2510,0
20250102,183600,23454650,2510,2510,2510,2510,0
20250102,183500,23454650,2510,2510,2510,2510,0
20250102,183400,23454650,2510,2510,2510,2510,0
20250102,183300,23454650,2510,2510,2510,2510,0
20250102,183200,23454650,2510,2510,2510,2510,0
20250102,183100,23454650,2510,2510,2510,2510,0
20250102,183000,23454650,2510,2510,2510,2510,0
20250102,182900,23454650,2510,2510,2510,2510,0
20250102,182800,23454650,2510,2510,2510,2510,0
20250102,182700,23454650,2510,2510,2510,2510,0
20250102,182600,23454650,2510,2510,2510,2510,0
20250102,182500,23454650,2510,2510,2510,2510,0
20250102,182400,23454650,2510,2510,2510,2510,0
20250102,182300,23454650,2510,2510,2510,2510,0
20250102,182200,23454650,2510,2510,2510,2510,1079
20250102,182100,23454650,2510,2510,2510,2510,0
20250102,182000,23454650,2510,2510,2510,2510,0
20250102,181900,23454650,2510,2510,2510,2510,0
20250102,181800,23454650,2510,2510,2510,2510,0
20250102,181700,23454650,2510,2510,2510,2510,0
20250102,181600,23454650,2510,2510,2510,2510,0
20250102,181500,23454650,2510,2510,2510,2510,0
20250102,181400,23454650,2510,2510,2510,2510,0
20250102,181300,23454650,2510,2510,2510,2510,0
20250102,181200,23454650,2510,2510,2510,2510,0
20250102,181100,23454650,2510,2510,2510,2510,0
20250102,181000,23454650,2510,2510,2510,2510,0
20250102,180900,23454650,2510,2510,2510,2510,0
20250102,180800,23454650,2510,2510,2510,2510,0
20250102,180700,23454650,2510,2510,2510,2510,0
20250102,180600,23454650,2510,2510,2510,2510,0
20250102,180500,23454650,2510,2510,2510,2510,0
20250102,180400,23454650,2510,2510,2510,2510,0
20250102,180300,23454650,2510,2510,2510,2510,0
20250102,180200,23454650,2510,2510,2510,2510,0
20250102,180100,23454650,2510,2510,2510,2510,0
20250102,180000,23454650,2510,2510,2510,2510,0
20250102,175900,23454650,2510,2510,2510,2510,0
20250102,175800,23454650,2510,2510,2510,2510,0
20250102,175700,23454650,2510,2510,2510,2510,0
20250102,175600,23454650,2510,2510,2510,2510,0
20250102,175500,23454650,2510,2510,2510,2510,0
20250102,175400,23454650,2510,2510,2510,2510,0
20250102,175300,23454650,2510,2510,2510,2510,0
20250102,175200,23454650,2510,2510,2510,2510,1079
20250102,175100,23454650,2510,2510,2510,2510,0
20250102,175000,23454650,2510,2510,2510,2510,0
20250102,174900,23454650,2510,2510,2510,2510,0
20250102,174800,23454650,2510,2510,2510,2510,0
20250102,174700,23454650,2510,2510,2510,2510,0
20250102,174600,23454650,2510,2510,2510,2510,0
20250102,174500,23454650,2510,2510,2510,2510,0
20250102,174400,23454650,2510,2510,2510,2510,0
20250102,174300,23454650,2510,2510,2510,2510,0
20250102,174200,23454650,2510,2510,2510,2510,0
20250102,174100,23454650,2510,2510,2510,2510,0
20250102,174000,23454650,2510,2510,2510,2510,0
20250102,173900,23454650,2510,2510,2510,2510,0
20250102,173800,23454650,2510,2510,2510,2510,0
20250102,173700,23454650,2510,2510,2510,2510,0
20250102,173600,23454650,2510,2510,2510,2510,0
20250102,173500,23454650,2510,2510,2510,2510,0
20250102,173400,23454650,2510,2510,2510,2510,0
20250102,173300,23454650,2510,2510,2510,2510,0
20250102,173200,23454650,2510,2510,2510,2510,0
20250102,173100,23454650,2510,2510,2510,2510,0
20250102,173000,23454650,2510,2510,2510,2510,0
20250102,172900,23454650,2510,2510,2510,2510,0
20250102,172800,23454650,2510,2510,2510,2510,0
20250102,172700,23454650,2510,2510,2510,2510,0
20250102,172600,23454650,2510,2510,2510,2510,0
20250102,172500,23454650,2510,2510,2510,2510,0
20250102,172400,23454650,2510,2510,2510,2510,0
20250102,172300,23454650,2510,2510,2510,2510,0
20250102,172200,23454650,2510,2510,2510,2510,1079
20250102,172100,23454650,2510,2510,2510,2510,0
20250102,172000,23454650,2510,2510,2510,2510,0
20250102,171900,23454650,2510,2510,2510,2510,0
20250102,171800,23454650,2510,2510,2510,2510,0
20250102,171700,23454650,2510,2510,2510,2510,0
20250102,171600,23454650,2510,2510,2510,2510,0
20250102,171500,23454650,2510,2510,2510,2510,0
20250102,171400,23454650,2510,2510,2510,2510,0
20250102,171300,23454650,2510,2510,2510,2510,0
20250102,171200,23454650,2510,2510,2510,2510,0
20250102,171100,23454650,2510,2510,2510,2510,0
20250102,171000,23454650,2510,2510,2510,2510,0
20250102,170900,23454650,2510,2510,2510,2510,0
20250102,170800,23454650,2510,2510,2510,2510,0
20250102,170700,23454650,2510,2510,2510,2510,0
20250102,170600,23454650,2510,2510,2510,2510,0
20250102,170500,23454650,2510,2510,2510,2510,0
20250102,170400,23454650,2510,2510,2510,2510,0
20250102,170300,23454650,2510,2510,2510,2510,0
20250102,170200,23454650,2510,2510,2510,2510,0
20250102,170100,23454650,2510,2510,2510,2510,0
20250102,170000,23454650,2510,2510,2510,2510,0
20250102,165900,23454650,2510,2510,2510,2510,0
20250102,165800,23454650,2510,2510,2510,2510,0
20250102,165700,23454650,2510,2510,2510,2510,0
20250102,165600,23454650,2510,2510,2510,2510,0
20250102,165500,23454650,2510,2510,2510,2510,0
20250102,165400,23454650,2510,2510,2510,2510,0
20250102,165300,23454650,2510,2510,2510,2510,0
20250102,165200,23454650,2510,2510,2510,2510,1079
20250102,165100,23454650,2510,2510,2510,2510,0
20250102,165000,23454650,2510,2510,2510,2510,0
20250102,164900,23454650,2510,2510,2510,2510,0
20250102,164800,23454650,2510,2510,2510,2510,0
20250102,164700,23454650,2510,2510,2510,2510,0
20250102,164600,23454650,2510,2510,2510,2510,0
20250102,164500,23454650,2510,2510,2510,2510,0
20250102,164400,23454650,2510,2510,2510,2510,0
20250102,164300,23454650,2510,2510,2510,2510,0
20250102,164200,23454650,2510,2510,2510,2510,0
20250102,164100,23454650,2510,2510,2510,2510,0
20250102,164000,23454650,2510,2510,2510,2510,0
20250102,163900,23454650,2510,2510,2510,2510,0
20250102,163800,23454650,2510,2510,2510,2510,0
20250102,163700,23454650,2510,2510,2510,2510,0
20250102,163600,23454650,2510,2510,2510,2510,0
20250102,163500,23454650,2510,2510,2510,2510,0
20250102,163400,23454650,2510,2510,2510,2510,0
20250102,163300,23454650,2510,2510,2510,2510,0
20250102,163200,23454650,2510,2510,2510,2510,0
20250102,163100,23454650,2510,2510,2510,2510,0
20250102,163000,23454650,2510,2510,2510,2510,0
20250102,162900,23454650,2510,2510,2510,2510,0
20250102,162800,23454650,2510,2510,2510,2510,0
20250102,162700,23454650,2510,2510,2510,2510,0
20250102,162600,23454650,2510,2510,2510,2510,0
20250102,162500,23454650,2510,2510,2510,2510,0
20250102,162400,23454650,2510,2510,2510,2510,0
20250102,162300,23454650,2510,2510,2510,2510,0
20250102,162200,23454650,2510,2510,2510,2510,1079
20250102,162100,23454650,2510,2510,2510,2510,0
20250102,162000,23454650,2510,2510,2510,2510,0
20250102,161900,23454650,2510,2510,2510,2510,0
20250102,161800,23454650,2510,2510,2510,2510,0
20250102,161700,23454650,2510,2510,2510,2510,0
20250102,161600,23454650,2510,2510,2510,2510,0
20250102,161500,23454650,2510,2510,2510,2510,0
20250102,161400,23454650,2510,2510,2510,2510,0
20250102,161300,23454650,2510,2510,2510,2510,0
20250102,161200,23454650,2510,2510,2510,2510,0
20250102,161100,23454650,2510,2510,2510,2510,0
20250102,161000,23454650,2510,2510,2510,2510,0
20250102,160900,23454650,2510,2510,2510,2510,0
20250102,160800,23454650,2510,2510,2510,2510,0
20250102,160700,23454650,2510,2510,2510,2510,0
20250102,160600,23454650,2510,2510,2510,2510,0
20250102,160500,23454650,2510,2510,2510,2510,0
20250102,160400,23454650,2510,2510,2510,2510,0
20250102,160300,23454650,2510,2510,2510,2510,0
20250102,160200,23454650,2510,2510,2510,2510,0
20250102,160100,23454650,2510,2510,2510,2510,0
20250102,160000,23454650,2510,2510,2510,2510,0
20250102,155900,23454650,2510,2510,2510,2510,0
20250102,155800,23454650,2510,2510,2510,2510,0
20250102,155700,23454650,2510,2510,2510,2510,0
20250102,155600,23454650,2510,2510,2510,2510,0
20250102,155500,23454650,2510,2510,2510,2510,0
20250102,155400,23454650,2510,2510,2510,2510,0
20250102,155300,23454650,2510,2510,2510,2510,0
20250102,155200,23454650,2510,2510,2510,2510,1079
20250102,155100,23454650,2510,2510,2510,2510,0
20250102,155000,23454650,2510,2510,2510,2510,0
20250102,154900,23454650,2510,2510,2510,2510,0
20250102,154800,23454650,2510,2510,2510,2510,0
20250102,154700,23454650,2510,2510,2510,2510,0
20250102,154600,23454650,2510,2510,2510,2510,0
20250102,154500,23454650,2510,2510,2510,2510,0
20250102,154400,23454650,2510,2510,2510,2510,0
20250102,154300,23454650,2510,2510,2510,2510,0
20250102,154200,23454650,2510,2510,2510,2510,0
20250102,154100,23454650,2510,2510,2510,2510,0
20250102,154000,23454650,2510,2510,2510,2510,0
20250102,153900,23454650,2510,2510,2510,2510,0
20250102,153800,23454650,2510,2510,2510,2510,0
20250102,153700,23454650,2510,2510,2510,2510,0
20250102,153600,23454650,2510,2510,2510,2510,0
20250102,153500,23454650,2510,2510,2510,2510,0
20250102,153400,23454650,2510,2510,2510,2510,0
20250102,153300,23454650,2510,2510,2510,2510,0
20250102,153200,23454650,2510,2510,2510,2510,0
20250102,153100,23454650,2510,2510,2510,2510,0
20250102,153000,23454650,2510,2510,2510,2510,1079
20250102,152900,20746360,2515,2515,2515,2515,0
20250102,152800,20746360,2515,2515,2515,2515,0
20250102,152700,20746360,2515,2515,2515,2515,0
20250102,152600,20746360,2515,2515,2515,2515,0
20250102,152500,20746360,2515,2515,2515,2515,0
20250102,152400,20746360,2515,2515,2515,2515,0
20250102,152300,20746360,2515,2515,2515,2515,0
20250102,152200,20746360,2515,2515,2515,2515,0
20250102,152100,20746360,2515,2515,2515,2515,0
20250102,152000,20746360,2515,2515,2515,2515,0
20250102,151900,20746360,2515,2515,2515,2515,12
20250102,151800,20716180,2510,2510,2510,2510,51
20250102,151700,20588170,2515,2515,2515,2515,0
20250102,151600,20588170,2515,2515,2515,2515,0
20250102,151500,20588170,2515,2515,2515,2515,0
20250102,151400,20588170,2515,2515,2515,2515,24
20250102,151300,20527810,2510,2510,2510,2510,0
20250102,151200,20527810,2510,2510,2510,2510,0
20250102,151100,20527810,2510,2510,2510,2510,60
20250102,151000,20377210,2510,2510,2510,2510,0
20250102,150900,20377210,2510,2510,2510,2510,0
20250102,150800,20377210,2510,2510,2510,2510,0
20250102,150700,20377210,2510,2510,2510,2510,0
20250102,150600,20377210,2510,2510,2510,2510,0
20250102,150500,20377210,2510,2510,2510,2510,0
20250102,150400,20377210,2510,2510,2510,2510,0
20250102,150300,20377210,2510,2510,2510,2510,1
20250102,150200,20374700,2490,2505,2505,2490,200
20250102,150100,19876675,2510,2510,2510,2510,1
20250102,150000,19874165,2495,2495,2495,2495,1
20250102,145900,19871670,2515,2515,2515,2515,0
20250102,145800,19871670,2515,2515,2515,2515,0
20250102,145700,19871670,2515,2515,2515,2515,0
20250102,145600,19871670,2515,2515,2515,2515,0
20250102,145500,19871670,2515,2515,2515,2515,0
20250102,145400,19871670,2515,2515,2515,2515,25
20250102,145300,19808795,2520,2500,2520,2500,1557
20250102,145200,15886385,2500,2500,2500,2500,0
20250102,145100,15886385,2500,2500,2500,2500,0
20250102,145000,15886385,2500,2500,2500,2500,0
20250102,144900,15886385,2500,2500,2500,2500,0
20250102,144800,15886385,2500,2495,2500,2495,30
20250102,144700,15811390,2495,2495,2495,2495,0
20250102,144600,15811390,2495,2495,2495,2495,0
20250102,144500,15811390,2495,2495,2495,2495,0
20250102,144400,15811390,2495,2495,2495,2495,0
20250102,144300,15811390,2495,2495,2495,2495,4
20250102,144200,15801410,2490,2490,2490,2490,0
20250102,144100,15801410,2490,2490,2490,2490,0
20250102,144000,15801410,2490,2490,2490,2490,100
20250102,143900,15552410,2495,2495,2495,2495,0
20250102,143800,15552410,2495,2495,2495,2495,0
20250102,143700,15552410,2495,2495,2495,2495,0
20250102,143600,15552410,2495,2495,2495,2495,0
20250102,143500,15552410,2495,2495,2495,2495,0
20250102,143400,15552410,2495,2495,2495,2495,4
20250102,143300,15542430,2485,2485,2485,2485,0
20250102,143200,15542430,2485,2485,2485,2485,0
20250102,143100,15542430,2485,2485,2485,2485,191
20250102,143000,15067795,2480,2480,2480,2480,0
20250102,142900,15067795,2480,2480,2480,2480,0
20250102,142800,15067795,2480,2480,2480,2480,0
20250102,142700,15067795,2480,2480,2480,2480,0
20250102,142600,15067795,2480,2480,2480,2480,0
20250102,142500,15067795,2480,2480,2480,2480,0
20250102,142400,15067795,2480,2480,2480,2480,0
20250102,142300,15067795,2480,2480,2480,2480,0
20250102,142200,15067795,2480,2480,2480,2480,0
20250102,142100,15067795,2480,2480,2480,2480,0
20250102,142000,15067795,2480,2480,2480,2480,0
20250102,141900,15067795,2480,2480,2480,2480,1
20250102,141800,15065315,2480,2480,2480,2480,0
20250102,141700,15065315,2480,2480,2480,2480,0
20250102,141600,15065315,2480,2480,2480,2480,0
20250102,141500,15065315,2480,2480,2480,2480,0
20250102,141400,15065315,2480,2480,2480,2480,0
20250102,141300,15065315,2480,2480,2480,2480,0
20250102,141200,15065315,2480,2480,2480,2480,0
20250102,141100,15065315,2480,2480,2480,2480,1
20250102,141000,15062835,2495,2495,2495,2495,0
20250102,140900,15062835,2495,2480,2495,2480,848
20250102,140800,12954955,2475,2475,2475,2475,9
20250102,140700,12932680,2480,2475,2480,2475,345
20250102,140600,12078680,2475,2475,2475,2475,0
20250102,140500,12078680,2475,2475,2475,2475,0
20250102,140400,12078680,2475,2475,2475,2475,0
20250102,140300,12078680,2475,2475,2475,2475,1
20250102,140200,12076205,2470,2470,2470,2470,0
20250102,140100,12076205,2470,2470,2470,2470,0
20250102,140000,12076205,2470,2470,2470,2470,0
20250102,135900,12076205,2470,2470,2470,2470,0
20250102,135800,12076205,2470,2470,2470,2470,0
20250102,135700,12076205,2470,2470,2470,2470,0
20250102,135600,12076205,2470,2470,2470,2470,0
20250102,135500,12076205,2470,2470,2470,2470,1
20250102,135400,12073735,2475,2475,2475,2475,0
20250102,135300,12073735,2475,2475,2475,2475,0
20250102,135200,12073735,2475,2475,2475,2475,0
20250102,135100,12073735,2475,2475,2475,2475,0
20250102,135000,12073735,2475,2475,2475,2475,64
20250102,134900,11915335,2465,2465,2465,2465,0
20250102,134800,11915335,2465,2465,2465,2465,0
20250102,134700,11915335,2465,2465,2465,2465,1
20250102,134600,11912870,2460,2460,2460,2460,0
20250102,134500,11912870,2460,2460,2460,2460,0
20250102,134400,11912870,2460,2460,2460,2460,0
20250102,134300,11912870,2460,2460,2460,2460,0
20250102,134200,11912870,2460,2465,2465,2460,50
20250102,134100,11789865,2460,2460,2460,2460,0
20250102,134000,11789865,2460,2460,2460,2460,0
20250102,133900,11789865,2460,2460,2460,2460,1
20250102,133800,11787405,2465,2465,2465,2465,0
20250102,133700,11787405,2465,2465,2465,2465,0
20250102,133600,11787405,2465,2465,2465,2465,0
20250102,133500,11787405,2465,2465,2465,2465,0
20250102,133400,11787405,2465,2465,2465,2465,0
20250102,133300,11787405,2465,2465,2465,2465,0
20250102,133200,11787405,2465,2465,2465,2465,0
20250102,133100,11787405,2465,2465,2465,2465,1
20250102,133000,11784940,2470,2470,2470,2470,0
20250102,132900,11784940,2470,2470,2470,2470,0
20250102,132800,11784940,2470,2470,2470,2470,0
20250102,132700,11784940,2470,2470,2470,2470,0
20250102,132600,11784940,2470,2470,2470,2470,0
20250102,132500,11784940,2470,2470,2470,2470,0
20250102,132400,11784940,2470,2470,2470,2470,0
20250102,132300,11784940,2470,2470,2470,2470,1
20250102,132200,11782470,2475,2475,2475,2475,0
20250102,132100,11782470,2475,2475,2475,2475,0
20250102,132000,11782470,2475,2475,2475,2475,0
20250102,131900,11782470,2475,2475,2475,2475,1
20250102,131800,11779995,2460,2460,2460,2460,0
20250102,131700,11779995,2460,2460,2460,2460,78
20250102,131600,11588115,2460,2460,2460,2460,0
20250102,131500,11588115,2460,2460,2460,2460,1
20250102,131400,11585655,2460,2460,2460,2460,0
20250102,131300,11585655,2460,2460,2460,2460,0
20250102,131200,11585655,2460,2460,2460,2460,0
20250102,131100,11585655,2460,2460,2460,2460,0
20250102,131000,11585655,2460,2460,2460,2460,0
20250102,130900,11585655,2460,2460,2460,2460,0
20250102,130800,11585655,2460,2460,2460,2460,0
20250102,130700,11585655,2460,2460,2460,2460,1
20250102,130600,11583195,2500,2500,2500,2500,0
20250102,130500,11583195,2500,2500,2500,2500,0
20250102,130400,11583195,2500,2500,2500,2500,0
20250102,130300,11583195,2500,2500,2500,2500,0
20250102,130200,11583195,2500,2500,2500,2500,195
20250102,130100,11095695,2500,2460,2505,2460,473
20250102,130000,9916100,2465,2465,2465,2465,1
20250102,125900,9913635,2450,2450,2450,2450,1
20250102,125800,9911185,2450,2450,2450,2450,340
20250102,125700,9078185,2450,2450,2450,2450,0
20250102,125600,9078185,2450,2455,2455,2450,40
20250102,125500,8980065,2455,2455,2455,2455,0
20250102,125400,8980065,2455,2455,2455,2455,1
20250102,125300,8977610,2455,2455,2455,2455,0
20250102,125200,8977610,2455,2455,2455,2455,0
20250102,125100,8977610,2455,2455,2455,2455,1
20250102,125000,8975155,2500,2500,2500,2500,0
20250102,124900,8975155,2500,2500,2500,2500,0
20250102,124800,8975155,2500,2500,2500,2500,1
20250102,124700,8972655,2455,2455,2455,2455,0
20250102,124600,8972655,2455,2455,2455,2455,0
20250102,124500,8972655,2455,2455,2455,2455,7
20250102,124400,8955470,2460,2460,2460,2460,0
20250102,124300,8955470,2460,2460,2500,2460,3
20250102,124200,8948050,2460,2460,2460,2460,1
20250102,124100,8945590,2450,2475,2475,2450,200
20250102,124000,8455455,2480,2480,2480,2480,0
20250102,123900,8455455,2480,2480,2480,2480,30
20250102,123800,8381055,2480,2480,2480,2480,0
20250102,123700,8381055,2480,2480,2480,2480,0
20250102,123600,8381055,2480,2480,2480,2480,0
20250102,123500,8381055,2480,2480,2480,2480,1
20250102,123400,8378575,2530,2530,2530,2530,0
20250102,123300,8378575,2530,2530,2530,2530,0
20250102,123200,8378575,2530,2530,2530,2530,0
20250102,123100,8378575,2530,2480,2530,2480,4
20250102,123000,8368580,2495,2495,2495,2495,8
20250102,122900,8348620,2495,2495,2495,2495,3
20250102,122800,8341135,2495,2495,2500,2495,11
20250102,122700,8313685,2510,2515,2515,2505,306
20250102,122600,7545470,2565,2565,2565,2565,0
20250102,122500,7545470,2565,2565,2565,2565,0
20250102,122400,7545470,2565,2565,2565,2565,0
20250102,122300,7545470,2565,2565,2565,2565,0
20250102,122200,7545470,2565,2565,2565,2565,0
20250102,122100,7545470,2565,2565,2565,2565,0
20250102,122000,7545470,2565,2565,2565,2565,15
20250102,121900,7506995,2575,2570,2575,2505,121
20250102,121800,7195570,2575,2540,2575,2540,141
20250102,121700,6834795,2540,2500,2540,2500,2
20250102,121600,6829755,2505,2500,2505,2500,19
20250102,121500,6782205,2500,2500,2500,2500,1
20250102,121400,6779705,2495,2495,2495,2495,1
20250102,121300,6777210,2495,2495,2495,2495,0
20250102,121200,6777210,2495,2495,2495,2495,0
20250102,121100,6777210,2495,2495,2495,2495,0
20250102,121000,6777210,2495,2495,2495,2495,0
20250102,120900,6777210,2495,2490,2495,2490,36
20250102,120800,6687500,2485,2485,2485,2485,0
20250102,120700,6687500,2485,2485,2485,2485,0
20250102,120600,6687500,2485,2485,2485,2485,0
20250102,120500,6687500,2485,2485,2485,2485,0
20250102,120400,6687500,2485,2485,2485,2485,0
20250102,120300,6687500,2485,2485,2485,2485,0
20250102,120200,6687500,2485,2485,2485,2485,1
20250102,120100,6685015,2485,2485,2485,2485,9
20250102,120000,6662650,2490,2490,2490,2490,0
20250102,115900,6662650,2490,2490,2490,2490,0
20250102,115800,6662650,2490,2490,2490,2490,0
20250102,115700,6662650,2490,2490,2490,2490,0
20250102,115600,6662650,2490,2490,2490,2490,0
20250102,115500,6662650,2490,2490,2490,2490,0
20250102,115400,6662650,2490,2490,2490,2490,2
20250102,115300,6657670,2490,2490,2490,2490,84
20250102,115200,6448510,2490,2490,2490,2490,0
20250102,115100,6448510,2490,2485,2490,2485,13
20250102,115000,6416185,2485,2485,2485,2485,6
20250102,114900,6401275,2485,2480,2485,2480,176
20250102,114800,5963920,2485,2485,2485,2485,0
20250102,114700,5963920,2485,2485,2485,2485,0
20250102,114600,5963920,2485,2485,2485,2485,0
20250102,114500,5963920,2485,2485,2485,2485,0
20250102,114400,5963920,2485,2485,2485,2485,0
20250102,114300,5963920,2485,2485,2485,2485,0
20250102,114200,5963920,2485,2485,2485,2485,0
20250102,114100,5963920,2485,2485,2485,2485,0
20250102,114000,5963920,2485,2485,2485,2485,0
20250102,113900,5963920,2485,2485,2485,2485,0
20250102,113800,5963920,2485,2485,2485,2485,0
20250102,113700,5963920,2485,2485,2485,2485,0
20250102,113600,5963920,2485,2485,2485,2485,1
20250102,113500,5961435,2455,2455,2455,2455,1
20250102,113400,5958980,2485,2485,2485,2485,135
20250102,113300,5623505,2485,2485,2485,2485,0
20250102,113200,5623505,2485,2485,2485,2485,0
20250102,113100,5623505,2485,2485,2485,2485,0
20250102,113000,5623505,2485,2485,2485,2485,0
20250102,112900,5623505,2485,2485,2485,2485,0
20250102,112800,5623505,2485,2485,2485,2485,0
20250102,112700,5623505,2485,2485,2485,2485,50
20250102,112600,5499255,2485,2485,2485,2485,0
20250102,112500,5499255,2485,2460,2485,2460,125
20250102,112400,5189535,2440,2440,2440,2440,0
20250102,112300,5189535,2440,2440,2440,2440,0
20250102,112200,5189535,2440,2440,2440,2440,0
20250102,112100,5189535,2440,2440,2440,2440,0
20250102,112000,5189535,2440,2440,2440,2440,0
20250102,111900,5189535,2440,2440,2440,2440,0
20250102,111800,5189535,2440,2440,2440,2440,0
20250102,111700,5189535,2440,2440,2440,2440,0
20250102,111600,5189535,2440,2440,2440,2440,0
20250102,111500,5189535,2440,2440,2440,2440,0
20250102,111400,5189535,2440,2460,2460,2440,42
20250102,111300,5086835,2450,2450,2450,2450,0
20250102,111200,5086835,2450,2450,2450,2450,52
20250102,111100,4959435,2450,2455,2455,2445,100
20250102,111000,4714365,2455,2455,2455,2455,0
20250102,110900,4714365,2455,2455,2455,2455,0
20250102,110800,4714365,2455,2455,2455,2455,0
20250102,110700,4714365,2455,2455,2455,2455,0
20250102,110600,4714365,2455,2455,2455,2455,2
20250102,110500,4709455,2450,2450,2450,2450,0
20250102,110400,4709455,2450,2450,2450,2450,0
20250102,110300,4709455,2450,2450,2450,2450,0
20250102,110200,4709455,2450,2450,2450,2450,259
20250102,110100,4074905,2445,2445,2445,2445,0
20250102,110000,4074905,2445,2450,2450,2445,7
20250102,105900,4057775,2450,2450,2450,2450,0
20250102,105800,4057775,2450,2450,2450,2450,0
20250102,105700,4057775,2450,2450,2450,2450,0
20250102,105600,4057775,2450,2450,2450,2450,0
20250102,105500,4057775,2450,2450,2450,2450,3
20250102,105400,4050425,2440,2440,2440,2440,0
20250102,105300,4050425,2440,2440,2440,2440,0
20250102,105200,4050425,2440,2440,2440,2440,0
20250102,105100,4050425,2440,2440,2440,2440,0
20250102,105000,4050425,2440,2440,2440,2440,0
20250102,104900,4050425,2440,2440,2440,2440,68
20250102,104800,3884505,2440,2440,2440,2440,0
20250102,104700,3884505,2440,2440,2440,2440,0
20250102,104600,3884505,2440,2440,2440,2440,0
20250102,104500,3884505,2440,2440,2440,2440,0
20250102,104400,3884505,2440,2440,2440,2440,0
20250102,104300,3884505,2440,2440,2440,2440,0
20250102,104200,3884505,2440,2440,2440,2440,0
20250102,104100,3884505,2440,2440,2440,2440,0
20250102,104000,3884505,2440,2440,2440,2440,0
20250102,103900,3884505,2440,2440,2440,2440,0
20250102,103800,3884505,2440,2440,2440,2440,0
20250102,103700,3884505,2440,2440,2440,2440,0
20250102,103600,3884505,2440,2440,2440,2440,0
20250102,103500,3884505,2440,2440,2440,2440,0
20250102,103400,3884505,2440,2440,2440,2440,0
20250102,103300,3884505,2440,2440,2440,2440,0
20250102,103200,3884505,2440,2440,2440,2440,0
20250102,103100,3884505,2440,2440,2440,2440,0
20250102,103000,3884505,2440,2420,2440,2420,60
20250102,102900,3738390,2405,2405,2405,2405,0
20250102,102800,3738390,2405,2405,2405,2405,0
20250102,102700,3738390,2405,2405,2405,2405,0
20250102,102600,3738390,2405,2405,2405,2405,0
20250102,102500,3738390,2405,2405,2405,2405,0
20250102,102400,3738390,2405,2405,2405,2405,85
20250102,102300,3533965,2400,2400,2400,2400,0
20250102,102200,3533965,2400,2400,2400,2400,0
20250102,102100,3533965,2400,2400,2400,2400,0
20250102,102000,3533965,2400,2400,2400,2400,0
20250102,101900,3533965,2400,2400,2400,2400,0
20250102,101800,3533965,2400,2400,2400,2400,0
20250102,101700,3533965,2400,2400,2400,2400,83
20250102,101600,3334765,2395,2395,2395,2395,0
20250102,101500,3334765,2395,2395,2395,2395,0
20250102,101400,3334765,2395,2395,2395,2395,0
20250102,101300,3334765,2395,2395,2395,2395,0
20250102,101200,3334765,2395,2395,2395,2395,0
20250102,101100,3334765,2395,2395,2395,2395,0
20250102,101000,3334765,2395,2395,2395,2395,0
20250102,100900,3334765,2395,2395,2395,2395,0
20250102,100800,3334765,2395,2395,2395,2395,6
20250102,100700,3320395,2395,2395,2395,2395,0
20250102,100600,3320395,2395,2395,2395,2395,11
20250102,100500,3294050,2415,2415,2415,2415,0
20250102,100400,3294050,2415,2415,2415,2415,279
20250102,100300,2620265,2415,2415,2415,2415,0
20250102,100200,2620265,2415,2415,2415,2415,0
20250102,100100,2620265,2415,2390,2415,2390,432
20250102,100000,1584570,2390,2390,2390,2390,663