KissMeData/069730/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,194500,61533735,3810,3810,3810,3810,437
20250102,194400,61533735,3810,3810,3810,3810,0
20250102,194300,61533735,3810,3810,3810,3810,0
20250102,194200,61533735,3810,3810,3810,3810,0
20250102,194100,61533735,3810,3810,3810,3810,0
20250102,194000,61533735,3810,3810,3810,3810,0
20250102,193900,61533735,3810,3810,3810,3810,0
20250102,193800,61533735,3810,3810,3810,3810,0
20250102,193700,61533735,3810,3810,3810,3810,0
20250102,193600,61533735,3810,3810,3810,3810,0
20250102,193500,61533735,3810,3810,3810,3810,0
20250102,193400,61533735,3810,3810,3810,3810,0
20250102,193300,61533735,3810,3810,3810,3810,0
20250102,193200,61533735,3810,3810,3810,3810,0
20250102,193100,61533735,3810,3810,3810,3810,0
20250102,193000,61533735,3810,3810,3810,3810,0
20250102,192900,61533735,3810,3810,3810,3810,0
20250102,192800,61533735,3810,3810,3810,3810,0
20250102,192700,61533735,3810,3810,3810,3810,0
20250102,192600,61533735,3810,3810,3810,3810,0
20250102,192500,61533735,3810,3810,3810,3810,0
20250102,192400,61533735,3810,3810,3810,3810,0
20250102,192300,61533735,3810,3810,3810,3810,0
20250102,192200,61533735,3810,3810,3810,3810,0
20250102,192100,61533735,3810,3810,3810,3810,0
20250102,192000,61533735,3810,3810,3810,3810,0
20250102,191900,61533735,3810,3810,3810,3810,0
20250102,191800,61533735,3810,3810,3810,3810,0
20250102,191700,61533735,3810,3810,3810,3810,0
20250102,191600,61533735,3810,3810,3810,3810,0
20250102,191500,61533735,3810,3810,3810,3810,437
20250102,191400,61533735,3810,3810,3810,3810,0
20250102,191300,61533735,3810,3810,3810,3810,0
20250102,191200,61533735,3810,3810,3810,3810,0
20250102,191100,61533735,3810,3810,3810,3810,0
20250102,191000,61533735,3810,3810,3810,3810,0
20250102,190900,61533735,3810,3810,3810,3810,0
20250102,190800,61533735,3810,3810,3810,3810,0
20250102,190700,61533735,3810,3810,3810,3810,0
20250102,190600,61533735,3810,3810,3810,3810,0
20250102,190500,61533735,3810,3810,3810,3810,0
20250102,190400,61533735,3810,3810,3810,3810,0
20250102,190300,61533735,3810,3810,3810,3810,0
20250102,190200,61533735,3810,3810,3810,3810,0
20250102,190100,61533735,3810,3810,3810,3810,0
20250102,190000,61533735,3810,3810,3810,3810,0
20250102,185900,61533735,3810,3810,3810,3810,0
20250102,185800,61533735,3810,3810,3810,3810,0
20250102,185700,61533735,3810,3810,3810,3810,0
20250102,185600,61533735,3810,3810,3810,3810,0
20250102,185500,61533735,3810,3810,3810,3810,0
20250102,185400,61533735,3810,3810,3810,3810,0
20250102,185300,61533735,3810,3810,3810,3810,0
20250102,185200,61533735,3810,3810,3810,3810,0
20250102,185100,61533735,3810,3810,3810,3810,0
20250102,185000,61533735,3810,3810,3810,3810,0
20250102,184900,61533735,3810,3810,3810,3810,0
20250102,184800,61533735,3810,3810,3810,3810,0
20250102,184700,61533735,3810,3810,3810,3810,0
20250102,184600,61533735,3810,3810,3810,3810,0
20250102,184500,61533735,3810,3810,3810,3810,437
20250102,184400,61533735,3810,3810,3810,3810,0
20250102,184300,61533735,3810,3810,3810,3810,0
20250102,184200,61533735,3810,3810,3810,3810,0
20250102,184100,61533735,3810,3810,3810,3810,0
20250102,184000,61533735,3810,3810,3810,3810,0
20250102,183900,61533735,3810,3810,3810,3810,0
20250102,183800,61533735,3810,3810,3810,3810,0
20250102,183700,61533735,3810,3810,3810,3810,0
20250102,183600,61533735,3810,3810,3810,3810,0
20250102,183500,61533735,3810,3810,3810,3810,0
20250102,183400,61533735,3810,3810,3810,3810,0
20250102,183300,61533735,3810,3810,3810,3810,0
20250102,183200,61533735,3810,3810,3810,3810,0
20250102,183100,61533735,3810,3810,3810,3810,0
20250102,183000,61533735,3810,3810,3810,3810,0
20250102,182900,61533735,3810,3810,3810,3810,0
20250102,182800,61533735,3810,3810,3810,3810,0
20250102,182700,61533735,3810,3810,3810,3810,0
20250102,182600,61533735,3810,3810,3810,3810,0
20250102,182500,61533735,3810,3810,3810,3810,0
20250102,182400,61533735,3810,3810,3810,3810,0
20250102,182300,61533735,3810,3810,3810,3810,0
20250102,182200,61533735,3810,3810,3810,3810,0
20250102,182100,61533735,3810,3810,3810,3810,0
20250102,182000,61533735,3810,3810,3810,3810,0
20250102,181900,61533735,3810,3810,3810,3810,0
20250102,181800,61533735,3810,3810,3810,3810,0
20250102,181700,61533735,3810,3810,3810,3810,0
20250102,181600,61533735,3810,3810,3810,3810,0
20250102,181500,61533735,3810,3810,3810,3810,437
20250102,181400,61533735,3810,3810,3810,3810,0
20250102,181300,61533735,3810,3810,3810,3810,0
20250102,181200,61533735,3810,3810,3810,3810,0
20250102,181100,61533735,3810,3810,3810,3810,0
20250102,181000,61533735,3810,3810,3810,3810,0
20250102,180900,61533735,3810,3810,3810,3810,0
20250102,180800,61533735,3810,3810,3810,3810,0
20250102,180700,61533735,3810,3810,3810,3810,0
20250102,180600,61533735,3810,3810,3810,3810,0
20250102,180500,61533735,3810,3810,3810,3810,0
20250102,180400,61533735,3810,3810,3810,3810,0
20250102,180300,61533735,3810,3810,3810,3810,0
20250102,180200,61533735,3810,3810,3810,3810,0
20250102,180100,61533735,3810,3810,3810,3810,0
20250102,180000,61533735,3810,3810,3810,3810,0
20250102,175900,61533735,3810,3810,3810,3810,0
20250102,175800,61533735,3810,3810,3810,3810,0
20250102,175700,61533735,3810,3810,3810,3810,0
20250102,175600,61533735,3810,3810,3810,3810,0
20250102,175500,61533735,3810,3810,3810,3810,0
20250102,175400,61533735,3810,3810,3810,3810,0
20250102,175300,61533735,3810,3810,3810,3810,0
20250102,175200,61533735,3810,3810,3810,3810,0
20250102,175100,61533735,3810,3810,3810,3810,0
20250102,175000,61533735,3810,3810,3810,3810,0
20250102,174900,61533735,3810,3810,3810,3810,0
20250102,174800,61533735,3810,3810,3810,3810,0
20250102,174700,61533735,3810,3810,3810,3810,0
20250102,174600,61533735,3810,3810,3810,3810,0
20250102,174500,61533735,3810,3810,3810,3810,437
20250102,174400,61533735,3810,3810,3810,3810,0
20250102,174300,61533735,3810,3810,3810,3810,0
20250102,174200,61533735,3810,3810,3810,3810,0
20250102,174100,61533735,3810,3810,3810,3810,0
20250102,174000,61533735,3810,3810,3810,3810,0
20250102,173900,61533735,3810,3810,3810,3810,0
20250102,173800,61533735,3810,3810,3810,3810,0
20250102,173700,61533735,3810,3810,3810,3810,0
20250102,173600,61533735,3810,3810,3810,3810,0
20250102,173500,61533735,3810,3810,3810,3810,0
20250102,173400,61533735,3810,3810,3810,3810,0
20250102,173300,61533735,3810,3810,3810,3810,0
20250102,173200,61533735,3810,3810,3810,3810,0
20250102,173100,61533735,3810,3810,3810,3810,0
20250102,173000,61533735,3810,3810,3810,3810,0
20250102,172900,61533735,3810,3810,3810,3810,0
20250102,172800,61533735,3810,3810,3810,3810,0
20250102,172700,61533735,3810,3810,3810,3810,0
20250102,172600,61533735,3810,3810,3810,3810,0
20250102,172500,61533735,3810,3810,3810,3810,0
20250102,172400,61533735,3810,3810,3810,3810,0
20250102,172300,61533735,3810,3810,3810,3810,0
20250102,172200,61533735,3810,3810,3810,3810,0
20250102,172100,61533735,3810,3810,3810,3810,0
20250102,172000,61533735,3810,3810,3810,3810,0
20250102,171900,61533735,3810,3810,3810,3810,0
20250102,171800,61533735,3810,3810,3810,3810,0
20250102,171700,61533735,3810,3810,3810,3810,0
20250102,171600,61533735,3810,3810,3810,3810,0
20250102,171500,61533735,3810,3810,3810,3810,437
20250102,171400,61533735,3810,3810,3810,3810,0
20250102,171300,61533735,3810,3810,3810,3810,0
20250102,171200,61533735,3810,3810,3810,3810,0
20250102,171100,61533735,3810,3810,3810,3810,0
20250102,171000,61533735,3810,3810,3810,3810,0
20250102,170900,61533735,3810,3810,3810,3810,0
20250102,170800,61533735,3810,3810,3810,3810,0
20250102,170700,61533735,3810,3810,3810,3810,0
20250102,170600,61533735,3810,3810,3810,3810,0
20250102,170500,61533735,3810,3810,3810,3810,0
20250102,170400,61533735,3810,3810,3810,3810,0
20250102,170300,61533735,3810,3810,3810,3810,0
20250102,170200,61533735,3810,3810,3810,3810,0
20250102,170100,61533735,3810,3810,3810,3810,0
20250102,170000,61533735,3810,3810,3810,3810,0
20250102,165900,61533735,3810,3810,3810,3810,0
20250102,165800,61533735,3810,3810,3810,3810,0
20250102,165700,61533735,3810,3810,3810,3810,0
20250102,165600,61533735,3810,3810,3810,3810,0
20250102,165500,61533735,3810,3810,3810,3810,0
20250102,165400,61533735,3810,3810,3810,3810,0
20250102,165300,61533735,3810,3810,3810,3810,0
20250102,165200,61533735,3810,3810,3810,3810,0
20250102,165100,61533735,3810,3810,3810,3810,0
20250102,165000,61533735,3810,3810,3810,3810,0
20250102,164900,61533735,3810,3810,3810,3810,0
20250102,164800,61533735,3810,3810,3810,3810,0
20250102,164700,61533735,3810,3810,3810,3810,0
20250102,164600,61533735,3810,3810,3810,3810,0
20250102,164500,61533735,3810,3810,3810,3810,437
20250102,164400,61533735,3810,3810,3810,3810,0
20250102,164300,61533735,3810,3810,3810,3810,0
20250102,164200,61533735,3810,3810,3810,3810,0
20250102,164100,61533735,3810,3810,3810,3810,0
20250102,164000,61533735,3810,3810,3810,3810,0
20250102,163900,61533735,3810,3810,3810,3810,0
20250102,163800,61533735,3810,3810,3810,3810,0
20250102,163700,61533735,3810,3810,3810,3810,0
20250102,163600,61533735,3810,3810,3810,3810,0
20250102,163500,61533735,3810,3810,3810,3810,0
20250102,163400,61533735,3810,3810,3810,3810,0
20250102,163300,61533735,3810,3810,3810,3810,0
20250102,163200,61533735,3810,3810,3810,3810,0
20250102,163100,61533735,3810,3810,3810,3810,0
20250102,163000,61533735,3810,3810,3810,3810,0
20250102,162900,61533735,3810,3810,3810,3810,0
20250102,162800,61533735,3810,3810,3810,3810,0
20250102,162700,61533735,3810,3810,3810,3810,0
20250102,162600,61533735,3810,3810,3810,3810,0
20250102,162500,61533735,3810,3810,3810,3810,0
20250102,162400,61533735,3810,3810,3810,3810,0
20250102,162300,61533735,3810,3810,3810,3810,0
20250102,162200,61533735,3810,3810,3810,3810,0
20250102,162100,61533735,3810,3810,3810,3810,0
20250102,162000,61533735,3810,3810,3810,3810,0
20250102,161900,61533735,3810,3810,3810,3810,0
20250102,161800,61533735,3810,3810,3810,3810,0
20250102,161700,61533735,3810,3810,3810,3810,0
20250102,161600,61533735,3810,3810,3810,3810,0
20250102,161500,61533735,3810,3810,3810,3810,437
20250102,161400,61533735,3810,3810,3810,3810,0
20250102,161300,61533735,3810,3810,3810,3810,0
20250102,161200,61533735,3810,3810,3810,3810,0
20250102,161100,61533735,3810,3810,3810,3810,0
20250102,161000,61533735,3810,3810,3810,3810,0
20250102,160900,61533735,3810,3810,3810,3810,0
20250102,160800,61533735,3810,3810,3810,3810,0
20250102,160700,61533735,3810,3810,3810,3810,0
20250102,160600,61533735,3810,3810,3810,3810,0
20250102,160500,61533735,3810,3810,3810,3810,0
20250102,160400,61533735,3810,3810,3810,3810,0
20250102,160300,61533735,3810,3810,3810,3810,0
20250102,160200,61533735,3810,3810,3810,3810,0
20250102,160100,61533735,3810,3810,3810,3810,0
20250102,160000,61533735,3810,3810,3810,3810,0
20250102,155900,61533735,3810,3810,3810,3810,0
20250102,155800,61533735,3810,3810,3810,3810,0
20250102,155700,61533735,3810,3810,3810,3810,0
20250102,155600,61533735,3810,3810,3810,3810,0
20250102,155500,61533735,3810,3810,3810,3810,0
20250102,155400,61533735,3810,3810,3810,3810,0
20250102,155300,61533735,3810,3810,3810,3810,0
20250102,155200,61533735,3810,3810,3810,3810,0
20250102,155100,61533735,3810,3810,3810,3810,0
20250102,155000,61533735,3810,3810,3810,3810,0
20250102,154900,61533735,3810,3810,3810,3810,0
20250102,154800,61533735,3810,3810,3810,3810,0
20250102,154700,61533735,3810,3810,3810,3810,0
20250102,154600,61533735,3810,3810,3810,3810,0
20250102,154500,61533735,3810,3810,3810,3810,437
20250102,154400,61533735,3810,3810,3810,3810,0
20250102,154300,61533735,3810,3810,3810,3810,0
20250102,154200,61533735,3810,3810,3810,3810,0
20250102,154100,61533735,3810,3810,3810,3810,0
20250102,154000,61533735,3810,3810,3810,3810,0
20250102,153900,61533735,3810,3810,3810,3810,0
20250102,153800,61533735,3810,3810,3810,3810,0
20250102,153700,61533735,3810,3810,3810,3810,0
20250102,153600,61533735,3810,3810,3810,3810,0
20250102,153500,61533735,3810,3810,3810,3810,0
20250102,153400,61533735,3810,3810,3810,3810,0
20250102,153300,61533735,3810,3810,3810,3810,0
20250102,153200,61533735,3810,3810,3810,3810,0
20250102,153100,61533735,3810,3810,3810,3810,0
20250102,153000,61533735,3810,3810,3810,3810,437
20250102,152900,59868765,3780,3780,3780,3780,0
20250102,152800,59868765,3780,3780,3780,3780,0
20250102,152700,59868765,3780,3780,3780,3780,0
20250102,152600,59868765,3780,3780,3780,3780,0
20250102,152500,59868765,3780,3780,3780,3780,0
20250102,152400,59868765,3780,3780,3780,3780,0
20250102,152300,59868765,3780,3780,3780,3780,0
20250102,152200,59868765,3780,3780,3780,3780,0
20250102,152100,59868765,3780,3780,3780,3780,0
20250102,152000,59868765,3780,3780,3780,3780,0
20250102,151900,59868765,3780,3785,3785,3780,7
20250102,151800,59842280,3780,3780,3780,3780,5
20250102,151700,59823380,3780,3780,3780,3780,0
20250102,151600,59823380,3780,3775,3780,3775,215
20250102,151500,59011750,3780,3780,3780,3780,8
20250102,151400,58981510,3785,3785,3785,3785,30
20250102,151300,58867960,3790,3790,3790,3790,0
20250102,151200,58867960,3790,3790,3790,3790,0
20250102,151100,58867960,3790,3790,3790,3790,0
20250102,151000,58867960,3790,3790,3790,3790,0
20250102,150900,58867960,3790,3795,3795,3790,14
20250102,150800,58814865,3790,3790,3790,3790,3
20250102,150700,58803495,3790,3790,3790,3790,0
20250102,150600,58803495,3790,3790,3790,3790,0
20250102,150500,58803495,3790,3790,3790,3790,0
20250102,150400,58803495,3790,3790,3790,3790,0
20250102,150300,58803495,3790,3790,3790,3790,50
20250102,150200,58613995,3790,3820,3825,3790,333
20250102,150100,57344545,3830,3830,3830,3830,0
20250102,150000,57344545,3830,3820,3830,3820,44
20250102,145900,57176225,3820,3795,3820,3795,55
20250102,145800,56966950,3795,3795,3795,3795,0
20250102,145700,56966950,3795,3795,3795,3795,0
20250102,145600,56966950,3795,3795,3795,3795,0
20250102,145500,56966950,3795,3795,3795,3795,0
20250102,145400,56966950,3795,3795,3795,3795,1
20250102,145300,56963155,3785,3785,3785,3785,0
20250102,145200,56963155,3785,3785,3785,3785,0
20250102,145100,56963155,3785,3785,3785,3785,0
20250102,145000,56963155,3785,3785,3785,3785,0
20250102,144900,56963155,3785,3790,3790,3785,161
20250102,144800,56353735,3785,3785,3785,3785,71
20250102,144700,56085000,3780,3780,3780,3780,0
20250102,144600,56085000,3780,3780,3780,3780,0
20250102,144500,56085000,3780,3780,3780,3780,0
20250102,144400,56085000,3780,3780,3780,3780,0
20250102,144300,56085000,3780,3780,3780,3780,0
20250102,144200,56085000,3780,3780,3780,3780,0
20250102,144100,56085000,3780,3775,3780,3775,8
20250102,144000,56054765,3750,3765,3775,3750,28
20250102,143900,55949255,3760,3760,3760,3760,0
20250102,143800,55949255,3760,3760,3760,3760,7
20250102,143700,55922935,3725,3775,3775,3725,610
20250102,143600,53641500,3795,3795,3795,3795,66
20250102,143500,53391030,3775,3775,3775,3775,0
20250102,143400,53391030,3775,3775,3775,3775,0
20250102,143300,53391030,3775,3775,3775,3775,0
20250102,143200,53391030,3775,3775,3775,3775,0
20250102,143100,53391030,3775,3785,3785,3775,25
20250102,143000,53296505,3790,3805,3805,3790,84
20250102,142900,52977640,3835,3835,3835,3835,0
20250102,142800,52977640,3835,3835,3835,3835,0
20250102,142700,52977640,3835,3835,3835,3835,0
20250102,142600,52977640,3835,3835,3835,3835,0
20250102,142500,52977640,3835,3785,3835,3770,1621
20250102,142400,46803820,3760,3760,3760,3760,0
20250102,142300,46803820,3760,3765,3765,3760,100
20250102,142200,46427620,3795,3795,3795,3795,0
20250102,142100,46427620,3795,3795,3795,3795,0
20250102,142000,46427620,3795,3795,3795,3795,0
20250102,141900,46427620,3795,3795,3795,3795,0
20250102,141800,46427620,3795,3795,3795,3795,0
20250102,141700,46427620,3795,3795,3795,3795,0
20250102,141600,46427620,3795,3795,3795,3795,0
20250102,141500,46427620,3795,3795,3795,3795,0
20250102,141400,46427620,3795,3795,3795,3795,0
20250102,141300,46427620,3795,3795,3795,3795,0
20250102,141200,46427620,3795,3790,3795,3790,98
20250102,141100,46056110,3785,3785,3785,3785,0
20250102,141000,46056110,3785,3785,3785,3785,0
20250102,140900,46056110,3785,3785,3785,3785,0
20250102,140800,46056110,3785,3785,3785,3785,0
20250102,140700,46056110,3785,3785,3785,3785,0
20250102,140600,46056110,3785,3785,3785,3785,0
20250102,140500,46056110,3785,3785,3785,3785,0
20250102,140400,46056110,3785,3785,3785,3785,0
20250102,140300,46056110,3785,3785,3785,3785,0
20250102,140200,46056110,3785,3785,3785,3785,0
20250102,140100,46056110,3785,3785,3785,3785,0
20250102,140000,46056110,3785,3785,3785,3785,0
20250102,135900,46056110,3785,3785,3785,3785,0
20250102,135800,46056110,3785,3785,3785,3785,131
20250102,135700,45560275,3785,3785,3785,3785,0
20250102,135600,45560275,3785,3785,3785,3785,3
20250102,135500,45548920,3790,3790,3790,3790,0
20250102,135400,45548920,3790,3790,3790,3790,0
20250102,135300,45548920,3790,3790,3790,3790,0
20250102,135200,45548920,3790,3790,3790,3790,0
20250102,135100,45548920,3790,3790,3790,3790,0
20250102,135000,45548920,3790,3790,3790,3790,0
20250102,134900,45548920,3790,3790,3790,3790,0
20250102,134800,45548920,3790,3790,3790,3790,0
20250102,134700,45548920,3790,3790,3790,3790,265
20250102,134600,44544570,3765,3765,3765,3765,0
20250102,134500,44544570,3765,3765,3765,3765,0
20250102,134400,44544570,3765,3765,3765,3765,500
20250102,134300,42662070,3795,3795,3795,3795,0
20250102,134200,42662070,3795,3795,3795,3795,0
20250102,134100,42662070,3795,3790,3795,3790,333
20250102,134000,41399160,3765,3765,3765,3765,35
20250102,133900,41267385,3790,3765,3790,3765,54
20250102,133800,41063100,3760,3760,3760,3760,0
20250102,133700,41063100,3760,3760,3760,3760,0
20250102,133600,41063100,3760,3760,3760,3760,0
20250102,133500,41063100,3760,3760,3760,3760,0
20250102,133400,41063100,3760,3760,3760,3760,0
20250102,133300,41063100,3760,3760,3760,3760,0
20250102,133200,41063100,3760,3760,3760,3760,0
20250102,133100,41063100,3760,3760,3760,3760,0
20250102,133000,41063100,3760,3760,3760,3760,100
20250102,132900,40687100,3760,3760,3760,3760,0
20250102,132800,40687100,3760,3760,3760,3760,37
20250102,132700,40547980,3750,3750,3750,3750,0
20250102,132600,40547980,3750,3750,3750,3750,0
20250102,132500,40547980,3750,3750,3750,3750,0
20250102,132400,40547980,3750,3750,3750,3750,0
20250102,132300,40547980,3750,3750,3750,3750,0
20250102,132200,40547980,3750,3750,3750,3750,0
20250102,132100,40547980,3750,3750,3750,3750,3
20250102,132000,40536730,3750,3750,3750,3750,0
20250102,131900,40536730,3750,3750,3750,3750,0
20250102,131800,40536730,3750,3750,3750,3750,0
20250102,131700,40536730,3750,3750,3750,3750,0
20250102,131600,40536730,3750,3750,3750,3750,0
20250102,131500,40536730,3750,3750,3750,3750,1
20250102,131400,40532980,3750,3750,3750,3750,0
20250102,131300,40532980,3750,3750,3750,3750,0
20250102,131200,40532980,3750,3750,3750,3750,0
20250102,131100,40532980,3750,3750,3750,3750,0
20250102,131000,40532980,3750,3750,3750,3750,0
20250102,130900,40532980,3750,3755,3755,3750,400
20250102,130800,39031945,3760,3760,3760,3760,0
20250102,130700,39031945,3760,3760,3760,3760,0
20250102,130600,39031945,3760,3760,3760,3760,0
20250102,130500,39031945,3760,3760,3760,3760,19
20250102,130400,38960505,3760,3760,3760,3760,0
20250102,130300,38960505,3760,3760,3760,3760,0
20250102,130200,38960505,3760,3760,3760,3760,1
20250102,130100,38956745,3770,3770,3770,3770,7
20250102,130000,38930355,3770,3770,3770,3770,0
20250102,125900,38930355,3770,3770,3770,3770,0
20250102,125800,38930355,3770,3770,3770,3770,0
20250102,125700,38930355,3770,3770,3770,3770,0
20250102,125600,38930355,3770,3770,3770,3770,10
20250102,125500,38892655,3770,3770,3770,3770,1
20250102,125400,38888885,3770,3770,3770,3770,0
20250102,125300,38888885,3770,3770,3770,3770,0
20250102,125200,38888885,3770,3770,3770,3770,0
20250102,125100,38888885,3770,3770,3770,3770,0
20250102,125000,38888885,3770,3770,3770,3770,0
20250102,124900,38888885,3770,3770,3770,3770,0
20250102,124800,38888885,3770,3770,3770,3770,0
20250102,124700,38888885,3770,3770,3770,3770,0
20250102,124600,38888885,3770,3770,3770,3770,0
20250102,124500,38888885,3770,3770,3770,3770,0
20250102,124400,38888885,3770,3770,3770,3770,71
20250102,124300,38621215,3770,3770,3770,3770,41
20250102,124200,38466645,3790,3790,3790,3790,0
20250102,124100,38466645,3790,3785,3790,3785,444
20250102,124000,36784655,3785,3785,3785,3785,30
20250102,123900,36671105,3785,3785,3785,3785,0
20250102,123800,36671105,3785,3785,3785,3785,0
20250102,123700,36671105,3785,3785,3785,3785,0
20250102,123600,36671105,3785,3785,3785,3785,0
20250102,123500,36671105,3785,3785,3785,3785,0
20250102,123400,36671105,3785,3785,3785,3785,0
20250102,123300,36671105,3785,3785,3785,3785,0
20250102,123200,36671105,3785,3785,3785,3785,133
20250102,123100,36167700,3780,3780,3780,3780,0
20250102,123000,36167700,3780,3780,3780,3780,0
20250102,122900,36167700,3780,3780,3780,3780,0
20250102,122800,36167700,3780,3780,3780,3780,0
20250102,122700,36167700,3780,3780,3780,3780,0
20250102,122600,36167700,3780,3780,3780,3780,0
20250102,122500,36167700,3780,3780,3780,3780,0
20250102,122400,36167700,3780,3780,3780,3780,0
20250102,122300,36167700,3780,3780,3780,3780,298
20250102,122200,35041260,3780,3780,3780,3780,0
20250102,122100,35041260,3780,3780,3780,3780,0
20250102,122000,35041260,3780,3755,3780,3755,90
20250102,121900,34701325,3770,3770,3770,3770,0
20250102,121800,34701325,3770,3770,3770,3770,0
20250102,121700,34701325,3770,3770,3770,3770,0
20250102,121600,34701325,3770,3770,3770,3770,1
20250102,121500,34697555,3745,3745,3745,3745,22
20250102,121400,34615165,3745,3745,3745,3745,0
20250102,121300,34615165,3745,3745,3745,3745,0
20250102,121200,34615165,3745,3745,3745,3745,0
20250102,121100,34615165,3745,3745,3745,3745,0
20250102,121000,34615165,3745,3745,3745,3745,0
20250102,120900,34615165,3745,3745,3745,3745,0
20250102,120800,34615165,3745,3745,3745,3745,0
20250102,120700,34615165,3745,3745,3745,3745,0
20250102,120600,34615165,3745,3745,3745,3745,0
20250102,120500,34615165,3745,3745,3745,3745,40
20250102,120400,34465365,3745,3745,3745,3745,62
20250102,120300,34233175,3770,3770,3770,3770,0
20250102,120200,34233175,3770,3770,3770,3770,0
20250102,120100,34233175,3770,3770,3770,3770,0
20250102,120000,34233175,3770,3770,3770,3770,0
20250102,115900,34233175,3770,3770,3770,3770,0
20250102,115800,34233175,3770,3770,3770,3770,0
20250102,115700,34233175,3770,3770,3770,3770,0
20250102,115600,34233175,3770,3770,3770,3770,0
20250102,115500,34233175,3770,3770,3770,3770,0
20250102,115400,34233175,3770,3770,3770,3770,19
20250102,115300,34161545,3760,3760,3760,3760,1
20250102,115200,34157785,3750,3750,3750,3750,0
20250102,115100,34157785,3750,3750,3750,3750,0
20250102,115000,34157785,3750,3750,3750,3750,0
20250102,114900,34157785,3750,3750,3750,3750,0
20250102,114800,34157785,3750,3750,3750,3750,0
20250102,114700,34157785,3750,3750,3750,3750,1
20250102,114600,34154035,3745,3745,3745,3745,0
20250102,114500,34154035,3745,3745,3745,3745,0
20250102,114400,34154035,3745,3745,3745,3745,0
20250102,114300,34154035,3745,3745,3745,3745,0
20250102,114200,34154035,3745,3745,3745,3745,4
20250102,114100,34139055,3780,3780,3780,3780,0
20250102,114000,34139055,3780,3735,3780,3735,88
20250102,113900,33807885,3730,3730,3730,3730,0
20250102,113800,33807885,3730,3730,3730,3730,0
20250102,113700,33807885,3730,3730,3730,3730,1
20250102,113600,33804155,3730,3730,3730,3730,0
20250102,113500,33804155,3730,3730,3730,3730,0
20250102,113400,33804155,3730,3730,3730,3730,0
20250102,113300,33804155,3730,3730,3730,3730,0
20250102,113200,33804155,3730,3730,3730,3730,200
20250102,113100,33058155,3725,3725,3725,3725,0
20250102,113000,33058155,3725,3725,3725,3725,0
20250102,112900,33058155,3725,3725,3725,3725,0
20250102,112800,33058155,3725,3725,3725,3725,0
20250102,112700,33058155,3725,3725,3725,3725,0
20250102,112600,33058155,3725,3725,3725,3725,0
20250102,112500,33058155,3725,3725,3725,3725,0
20250102,112400,33058155,3725,3725,3725,3725,0
20250102,112300,33058155,3725,3725,3725,3725,0
20250102,112200,33058155,3725,3760,3780,3725,332
20250102,112100,31814905,3730,3730,3730,3730,0
20250102,112000,31814905,3730,3730,3730,3730,0
20250102,111900,31814905,3730,3730,3730,3730,0
20250102,111800,31814905,3730,3730,3730,3730,0
20250102,111700,31814905,3730,3750,3750,3730,333
20250102,111600,30570615,3765,3765,3765,3765,1
20250102,111500,30566850,3750,3750,3750,3750,118
20250102,111400,30124350,3750,3750,3750,3750,0
20250102,111300,30124350,3750,3750,3750,3750,0
20250102,111200,30124350,3750,3750,3750,3750,0
20250102,111100,30124350,3750,3750,3750,3750,0
20250102,111000,30124350,3750,3750,3750,3750,1
20250102,110900,30120600,3750,3750,3750,3750,0
20250102,110800,30120600,3750,3745,3750,3745,12
20250102,110700,30075625,3750,3750,3750,3750,0
20250102,110600,30075625,3750,3750,3750,3750,0
20250102,110500,30075625,3750,3750,3750,3735,284
20250102,110400,29010890,3745,3745,3745,3745,0
20250102,110300,29010890,3745,3745,3745,3745,0
20250102,110200,29010890,3745,3745,3745,3745,0
20250102,110100,29010890,3745,3760,3760,3745,334
20250102,110000,27758115,3765,3765,3765,3765,3
20250102,105900,27746820,3765,3765,3765,3765,14
20250102,105800,27694110,3770,3770,3770,3770,6
20250102,105700,27671490,3770,3775,3775,3770,262
20250102,105600,26683550,3780,3780,3780,3780,0
20250102,105500,26683550,3780,3780,3780,3780,0
20250102,105400,26683550,3780,3770,3780,3770,115
20250102,105300,26249380,3780,3780,3780,3780,0
20250102,105200,26249380,3780,3780,3780,3780,1
20250102,105100,26245600,3770,3770,3770,3770,0
20250102,105000,26245600,3770,3770,3770,3770,74
20250102,104900,25966620,3790,3790,3790,3790,30
20250102,104800,25852920,3795,3795,3795,3795,0
20250102,104700,25852920,3795,3795,3795,3795,0
20250102,104600,25852920,3795,3795,3795,3795,141
20250102,104500,25317825,3795,3795,3795,3795,100
20250102,104400,24938325,3795,3795,3795,3795,20
20250102,104300,24862425,3805,3775,3805,3775,454
20250102,104200,23141320,3750,3790,3790,3750,151
20250102,104100,22573635,3760,3745,3805,3745,1230
20250102,104000,17929020,3745,3720,3745,3720,22
20250102,103900,17847030,3720,3715,3720,3715,59
20250102,103800,17627580,3715,3715,3715,3715,44
20250102,103700,17464120,3720,3720,3720,3720,0
20250102,103600,17464120,3720,3720,3720,3720,0
20250102,103500,17464120,3720,3720,3720,3720,0
20250102,103400,17464120,3720,3720,3720,3720,81
20250102,103300,17162800,3725,3725,3725,3725,0
20250102,103200,17162800,3725,3725,3725,3725,0
20250102,103100,17162800,3725,3725,3725,3725,0
20250102,103000,17162800,3725,3725,3725,3725,100
20250102,102900,16790300,3725,3725,3725,3725,6
20250102,102800,16767950,3725,3745,3745,3725,21
20250102,102700,16689325,3745,3745,3745,3745,0
20250102,102600,16689325,3745,3730,3745,3730,355
20250102,102500,15360100,3720,3720,3720,3720,0
20250102,102400,15360100,3720,3720,3720,3720,100
20250102,102300,14988100,3725,3725,3725,3725,0
20250102,102200,14988100,3725,3725,3725,3725,0
20250102,102100,14988100,3725,3715,3725,3715,474
20250102,102000,13223190,3705,3705,3705,3705,0
20250102,101900,13223190,3705,3705,3705,3705,0
20250102,101800,13223190,3705,3705,3705,3705,0
20250102,101700,13223190,3705,3710,3710,3705,75
20250102,101600,12945295,3710,3700,3710,3700,107
20250102,101500,12548475,3700,3700,3700,3700,0
20250102,101400,12548475,3700,3695,3700,3690,662
20250102,101300,10101785,3700,3700,3700,3700,0
20250102,101200,10101785,3700,3700,3700,3700,0
20250102,101100,10101785,3700,3700,3700,3700,2
20250102,101000,10094385,3700,3690,3700,3690,25
20250102,100900,10001995,3665,3665,3665,3665,0
20250102,100800,10001995,3665,3675,3675,3665,537
20250102,100700,8031010,3675,3675,3675,3675,0
20250102,100600,8031010,3675,3675,3675,3675,0
20250102,100500,8031010,3675,3700,3705,3675,574
20250102,100400,5918070,3700,3700,3700,3700,46
20250102,100300,5747870,3710,3680,3710,3680,41
20250102,100200,5596810,3680,3665,3730,3650,1035
20250102,100100,1775445,3760,3675,3760,3670,189
20250102,100000,1070975,3675,3655,3710,3655,291