KissMeData/085910/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195400,71049005,3180,3180,3180,3180,237
20250102,195300,71049005,3180,3180,3180,3180,0
20250102,195200,71049005,3180,3180,3180,3180,0
20250102,195100,71049005,3180,3180,3180,3180,0
20250102,195000,71049005,3180,3180,3180,3180,0
20250102,194900,71049005,3180,3180,3180,3180,0
20250102,194800,71049005,3180,3180,3180,3180,0
20250102,194700,71049005,3180,3180,3180,3180,0
20250102,194600,71049005,3180,3180,3180,3180,0
20250102,194500,71049005,3180,3180,3180,3180,0
20250102,194400,71049005,3180,3180,3180,3180,0
20250102,194300,71049005,3180,3180,3180,3180,0
20250102,194200,71049005,3180,3180,3180,3180,0
20250102,194100,71049005,3180,3180,3180,3180,0
20250102,194000,71049005,3180,3180,3180,3180,0
20250102,193900,71049005,3180,3180,3180,3180,0
20250102,193800,71049005,3180,3180,3180,3180,0
20250102,193700,71049005,3180,3180,3180,3180,0
20250102,193600,71049005,3180,3180,3180,3180,0
20250102,193500,71049005,3180,3180,3180,3180,0
20250102,193400,71049005,3180,3180,3180,3180,0
20250102,193300,71049005,3180,3180,3180,3180,0
20250102,193200,71049005,3180,3180,3180,3180,0
20250102,193100,71049005,3180,3180,3180,3180,0
20250102,193000,71049005,3180,3180,3180,3180,0
20250102,192900,71049005,3180,3180,3180,3180,0
20250102,192800,71049005,3180,3180,3180,3180,0
20250102,192700,71049005,3180,3180,3180,3180,0
20250102,192600,71049005,3180,3180,3180,3180,0
20250102,192500,71049005,3180,3180,3180,3180,0
20250102,192400,71049005,3180,3180,3180,3180,237
20250102,192300,71049005,3180,3180,3180,3180,0
20250102,192200,71049005,3180,3180,3180,3180,0
20250102,192100,71049005,3180,3180,3180,3180,0
20250102,192000,71049005,3180,3180,3180,3180,0
20250102,191900,71049005,3180,3180,3180,3180,0
20250102,191800,71049005,3180,3180,3180,3180,0
20250102,191700,71049005,3180,3180,3180,3180,0
20250102,191600,71049005,3180,3180,3180,3180,0
20250102,191500,71049005,3180,3180,3180,3180,0
20250102,191400,71049005,3180,3180,3180,3180,0
20250102,191300,71049005,3180,3180,3180,3180,0
20250102,191200,71049005,3180,3180,3180,3180,0
20250102,191100,71049005,3180,3180,3180,3180,0
20250102,191000,71049005,3180,3180,3180,3180,0
20250102,190900,71049005,3180,3180,3180,3180,0
20250102,190800,71049005,3180,3180,3180,3180,0
20250102,190700,71049005,3180,3180,3180,3180,0
20250102,190600,71049005,3180,3180,3180,3180,0
20250102,190500,71049005,3180,3180,3180,3180,0
20250102,190400,71049005,3180,3180,3180,3180,0
20250102,190300,71049005,3180,3180,3180,3180,0
20250102,190200,71049005,3180,3180,3180,3180,0
20250102,190100,71049005,3180,3180,3180,3180,0
20250102,190000,71049005,3180,3180,3180,3180,0
20250102,185900,71049005,3180,3180,3180,3180,0
20250102,185800,71049005,3180,3180,3180,3180,0
20250102,185700,71049005,3180,3180,3180,3180,0
20250102,185600,71049005,3180,3180,3180,3180,0
20250102,185500,71049005,3180,3180,3180,3180,0
20250102,185400,71049005,3180,3180,3180,3180,237
20250102,185300,71049005,3180,3180,3180,3180,0
20250102,185200,71049005,3180,3180,3180,3180,0
20250102,185100,71049005,3180,3180,3180,3180,0
20250102,185000,71049005,3180,3180,3180,3180,0
20250102,184900,71049005,3180,3180,3180,3180,0
20250102,184800,71049005,3180,3180,3180,3180,0
20250102,184700,71049005,3180,3180,3180,3180,0
20250102,184600,71049005,3180,3180,3180,3180,0
20250102,184500,71049005,3180,3180,3180,3180,0
20250102,184400,71049005,3180,3180,3180,3180,0
20250102,184300,71049005,3180,3180,3180,3180,0
20250102,184200,71049005,3180,3180,3180,3180,0
20250102,184100,71049005,3180,3180,3180,3180,0
20250102,184000,71049005,3180,3180,3180,3180,0
20250102,183900,71049005,3180,3180,3180,3180,0
20250102,183800,71049005,3180,3180,3180,3180,0
20250102,183700,71049005,3180,3180,3180,3180,0
20250102,183600,71049005,3180,3180,3180,3180,0
20250102,183500,71049005,3180,3180,3180,3180,0
20250102,183400,71049005,3180,3180,3180,3180,0
20250102,183300,71049005,3180,3180,3180,3180,0
20250102,183200,71049005,3180,3180,3180,3180,0
20250102,183100,71049005,3180,3180,3180,3180,0
20250102,183000,71049005,3180,3180,3180,3180,0
20250102,182900,71049005,3180,3180,3180,3180,0
20250102,182800,71049005,3180,3180,3180,3180,0
20250102,182700,71049005,3180,3180,3180,3180,0
20250102,182600,71049005,3180,3180,3180,3180,0
20250102,182500,71049005,3180,3180,3180,3180,0
20250102,182400,71049005,3180,3180,3180,3180,237
20250102,182300,71049005,3180,3180,3180,3180,0
20250102,182200,71049005,3180,3180,3180,3180,0
20250102,182100,71049005,3180,3180,3180,3180,0
20250102,182000,71049005,3180,3180,3180,3180,0
20250102,181900,71049005,3180,3180,3180,3180,0
20250102,181800,71049005,3180,3180,3180,3180,0
20250102,181700,71049005,3180,3180,3180,3180,0
20250102,181600,71049005,3180,3180,3180,3180,0
20250102,181500,71049005,3180,3180,3180,3180,0
20250102,181400,71049005,3180,3180,3180,3180,0
20250102,181300,71049005,3180,3180,3180,3180,0
20250102,181200,71049005,3180,3180,3180,3180,0
20250102,181100,71049005,3180,3180,3180,3180,0
20250102,181000,71049005,3180,3180,3180,3180,0
20250102,180900,71049005,3180,3180,3180,3180,0
20250102,180800,71049005,3180,3180,3180,3180,0
20250102,180700,71049005,3180,3180,3180,3180,0
20250102,180600,71049005,3180,3180,3180,3180,0
20250102,180500,71049005,3180,3180,3180,3180,0
20250102,180400,71049005,3180,3180,3180,3180,0
20250102,180300,71049005,3180,3180,3180,3180,0
20250102,180200,71049005,3180,3180,3180,3180,0
20250102,180100,71049005,3180,3180,3180,3180,0
20250102,180000,71049005,3180,3180,3180,3180,0
20250102,175900,71049005,3180,3180,3180,3180,0
20250102,175800,71049005,3180,3180,3180,3180,0
20250102,175700,71049005,3180,3180,3180,3180,0
20250102,175600,71049005,3180,3180,3180,3180,0
20250102,175500,71049005,3180,3180,3180,3180,0
20250102,175400,71049005,3180,3180,3180,3180,237
20250102,175300,71049005,3180,3180,3180,3180,0
20250102,175200,71049005,3180,3180,3180,3180,0
20250102,175100,71049005,3180,3180,3180,3180,0
20250102,175000,71049005,3180,3180,3180,3180,0
20250102,174900,71049005,3180,3180,3180,3180,0
20250102,174800,71049005,3180,3180,3180,3180,0
20250102,174700,71049005,3180,3180,3180,3180,0
20250102,174600,71049005,3180,3180,3180,3180,0
20250102,174500,71049005,3180,3180,3180,3180,0
20250102,174400,71049005,3180,3180,3180,3180,0
20250102,174300,71049005,3180,3180,3180,3180,0
20250102,174200,71049005,3180,3180,3180,3180,0
20250102,174100,71049005,3180,3180,3180,3180,0
20250102,174000,71049005,3180,3180,3180,3180,0
20250102,173900,71049005,3180,3180,3180,3180,0
20250102,173800,71049005,3180,3180,3180,3180,0
20250102,173700,71049005,3180,3180,3180,3180,0
20250102,173600,71049005,3180,3180,3180,3180,0
20250102,173500,71049005,3180,3180,3180,3180,0
20250102,173400,71049005,3180,3180,3180,3180,0
20250102,173300,71049005,3180,3180,3180,3180,0
20250102,173200,71049005,3180,3180,3180,3180,0
20250102,173100,71049005,3180,3180,3180,3180,0
20250102,173000,71049005,3180,3180,3180,3180,0
20250102,172900,71049005,3180,3180,3180,3180,0
20250102,172800,71049005,3180,3180,3180,3180,0
20250102,172700,71049005,3180,3180,3180,3180,0
20250102,172600,71049005,3180,3180,3180,3180,0
20250102,172500,71049005,3180,3180,3180,3180,0
20250102,172400,71049005,3180,3180,3180,3180,237
20250102,172300,71049005,3180,3180,3180,3180,0
20250102,172200,71049005,3180,3180,3180,3180,0
20250102,172100,71049005,3180,3180,3180,3180,0
20250102,172000,71049005,3180,3180,3180,3180,0
20250102,171900,71049005,3180,3180,3180,3180,0
20250102,171800,71049005,3180,3180,3180,3180,0
20250102,171700,71049005,3180,3180,3180,3180,0
20250102,171600,71049005,3180,3180,3180,3180,0
20250102,171500,71049005,3180,3180,3180,3180,0
20250102,171400,71049005,3180,3180,3180,3180,0
20250102,171300,71049005,3180,3180,3180,3180,0
20250102,171200,71049005,3180,3180,3180,3180,0
20250102,171100,71049005,3180,3180,3180,3180,0
20250102,171000,71049005,3180,3180,3180,3180,0
20250102,170900,71049005,3180,3180,3180,3180,0
20250102,170800,71049005,3180,3180,3180,3180,0
20250102,170700,71049005,3180,3180,3180,3180,0
20250102,170600,71049005,3180,3180,3180,3180,0
20250102,170500,71049005,3180,3180,3180,3180,0
20250102,170400,71049005,3180,3180,3180,3180,0
20250102,170300,71049005,3180,3180,3180,3180,0
20250102,170200,71049005,3180,3180,3180,3180,0
20250102,170100,71049005,3180,3180,3180,3180,0
20250102,170000,71049005,3180,3180,3180,3180,0
20250102,165900,71049005,3180,3180,3180,3180,0
20250102,165800,71049005,3180,3180,3180,3180,0
20250102,165700,71049005,3180,3180,3180,3180,0
20250102,165600,71049005,3180,3180,3180,3180,0
20250102,165500,71049005,3180,3180,3180,3180,0
20250102,165400,71049005,3180,3180,3180,3180,237
20250102,165300,71049005,3180,3180,3180,3180,0
20250102,165200,71049005,3180,3180,3180,3180,0
20250102,165100,71049005,3180,3180,3180,3180,0
20250102,165000,71049005,3180,3180,3180,3180,0
20250102,164900,71049005,3180,3180,3180,3180,0
20250102,164800,71049005,3180,3180,3180,3180,0
20250102,164700,71049005,3180,3180,3180,3180,0
20250102,164600,71049005,3180,3180,3180,3180,0
20250102,164500,71049005,3180,3180,3180,3180,0
20250102,164400,71049005,3180,3180,3180,3180,0
20250102,164300,71049005,3180,3180,3180,3180,0
20250102,164200,71049005,3180,3180,3180,3180,0
20250102,164100,71049005,3180,3180,3180,3180,0
20250102,164000,71049005,3180,3180,3180,3180,0
20250102,163900,71049005,3180,3180,3180,3180,0
20250102,163800,71049005,3180,3180,3180,3180,0
20250102,163700,71049005,3180,3180,3180,3180,0
20250102,163600,71049005,3180,3180,3180,3180,0
20250102,163500,71049005,3180,3180,3180,3180,0
20250102,163400,71049005,3180,3180,3180,3180,0
20250102,163300,71049005,3180,3180,3180,3180,0
20250102,163200,71049005,3180,3180,3180,3180,0
20250102,163100,71049005,3180,3180,3180,3180,0
20250102,163000,71049005,3180,3180,3180,3180,0
20250102,162900,71049005,3180,3180,3180,3180,0
20250102,162800,71049005,3180,3180,3180,3180,0
20250102,162700,71049005,3180,3180,3180,3180,0
20250102,162600,71049005,3180,3180,3180,3180,0
20250102,162500,71049005,3180,3180,3180,3180,0
20250102,162400,71049005,3180,3180,3180,3180,237
20250102,162300,71049005,3180,3180,3180,3180,0
20250102,162200,71049005,3180,3180,3180,3180,0
20250102,162100,71049005,3180,3180,3180,3180,0
20250102,162000,71049005,3180,3180,3180,3180,0
20250102,161900,71049005,3180,3180,3180,3180,0
20250102,161800,71049005,3180,3180,3180,3180,0
20250102,161700,71049005,3180,3180,3180,3180,0
20250102,161600,71049005,3180,3180,3180,3180,0
20250102,161500,71049005,3180,3180,3180,3180,0
20250102,161400,71049005,3180,3180,3180,3180,0
20250102,161300,71049005,3180,3180,3180,3180,0
20250102,161200,71049005,3180,3180,3180,3180,0
20250102,161100,71049005,3180,3180,3180,3180,0
20250102,161000,71049005,3180,3180,3180,3180,0
20250102,160900,71049005,3180,3180,3180,3180,0
20250102,160800,71049005,3180,3180,3180,3180,0
20250102,160700,71049005,3180,3180,3180,3180,0
20250102,160600,71049005,3180,3180,3180,3180,0
20250102,160500,71049005,3180,3180,3180,3180,0
20250102,160400,71049005,3180,3180,3180,3180,0
20250102,160300,71049005,3180,3180,3180,3180,0
20250102,160200,71049005,3180,3180,3180,3180,0
20250102,160100,71049005,3180,3180,3180,3180,0
20250102,160000,71049005,3180,3180,3180,3180,0
20250102,155900,71049005,3180,3180,3180,3180,0
20250102,155800,71049005,3180,3180,3180,3180,0
20250102,155700,71049005,3180,3180,3180,3180,0
20250102,155600,71049005,3180,3180,3180,3180,0
20250102,155500,71049005,3180,3180,3180,3180,0
20250102,155400,71049005,3180,3180,3180,3180,237
20250102,155300,71049005,3180,3180,3180,3180,0
20250102,155200,71049005,3180,3180,3180,3180,0
20250102,155100,71049005,3180,3180,3180,3180,0
20250102,155000,71049005,3180,3180,3180,3180,0
20250102,154900,71049005,3180,3180,3180,3180,0
20250102,154800,71049005,3180,3180,3180,3180,0
20250102,154700,71049005,3180,3180,3180,3180,0
20250102,154600,71049005,3180,3180,3180,3180,0
20250102,154500,71049005,3180,3180,3180,3180,0
20250102,154400,71049005,3180,3180,3180,3180,0
20250102,154300,71049005,3180,3180,3180,3180,0
20250102,154200,71049005,3180,3180,3180,3180,0
20250102,154100,71049005,3180,3180,3180,3180,0
20250102,154000,71049005,3180,3180,3180,3180,0
20250102,153900,71049005,3180,3180,3180,3180,0
20250102,153800,71049005,3180,3180,3180,3180,0
20250102,153700,71049005,3180,3180,3180,3180,0
20250102,153600,71049005,3180,3180,3180,3180,0
20250102,153500,71049005,3180,3180,3180,3180,0
20250102,153400,71049005,3180,3180,3180,3180,0
20250102,153300,71049005,3180,3180,3180,3180,0
20250102,153200,71049005,3180,3180,3180,3180,0
20250102,153100,71049005,3180,3180,3180,3180,0
20250102,153000,71049005,3180,3180,3180,3180,237
20250102,152900,70295345,3195,3195,3195,3195,0
20250102,152800,70295345,3195,3195,3195,3195,0
20250102,152700,70295345,3195,3195,3195,3195,0
20250102,152600,70295345,3195,3195,3195,3195,0
20250102,152500,70295345,3195,3195,3195,3195,0
20250102,152400,70295345,3195,3195,3195,3195,0
20250102,152300,70295345,3195,3195,3195,3195,0
20250102,152200,70295345,3195,3195,3195,3195,0
20250102,152100,70295345,3195,3195,3195,3195,0
20250102,152000,70295345,3195,3195,3195,3195,0
20250102,151900,70295345,3195,3195,3195,3195,0
20250102,151800,70295345,3195,3195,3195,3195,0
20250102,151700,70295345,3195,3195,3195,3195,0
20250102,151600,70295345,3195,3195,3195,3195,0
20250102,151500,70295345,3195,3195,3195,3195,0
20250102,151400,70295345,3195,3195,3195,3195,0
20250102,151300,70295345,3195,3195,3195,3195,10
20250102,151200,70263395,3195,3195,3195,3195,0
20250102,151100,70263395,3195,3195,3195,3195,0
20250102,151000,70263395,3195,3195,3195,3195,0
20250102,150900,70263395,3195,3195,3195,3195,0
20250102,150800,70263395,3195,3195,3195,3195,0
20250102,150700,70263395,3195,3195,3195,3195,0
20250102,150600,70263395,3195,3195,3195,3195,0
20250102,150500,70263395,3195,3195,3195,3195,0
20250102,150400,70263395,3195,3195,3195,3195,1
20250102,150300,70260200,3195,3195,3195,3195,0
20250102,150200,70260200,3195,3195,3195,3195,0
20250102,150100,70260200,3195,3195,3195,3195,0
20250102,150000,70260200,3195,3195,3195,3195,0
20250102,145900,70260200,3195,3195,3195,3195,0
20250102,145800,70260200,3195,3195,3195,3195,0
20250102,145700,70260200,3195,3195,3195,3195,0
20250102,145600,70260200,3195,3195,3195,3195,0
20250102,145500,70260200,3195,3195,3195,3195,0
20250102,145400,70260200,3195,3195,3195,3195,0
20250102,145300,70260200,3195,3195,3195,3195,0
20250102,145200,70260200,3195,3195,3195,3195,1
20250102,145100,70257005,3195,3195,3195,3195,10
20250102,145000,70225055,3195,3195,3195,3195,50
20250102,144900,70065305,3195,3195,3195,3195,0
20250102,144800,70065305,3195,3195,3195,3195,0
20250102,144700,70065305,3195,3195,3195,3195,0
20250102,144600,70065305,3195,3195,3195,3195,0
20250102,144500,70065305,3195,3195,3195,3195,0
20250102,144400,70065305,3195,3195,3195,3195,33
20250102,144300,69959870,3195,3195,3195,3195,1
20250102,144200,69956675,3195,3195,3195,3195,0
20250102,144100,69956675,3195,3195,3195,3195,0
20250102,144000,69956675,3195,3195,3195,3195,0
20250102,143900,69956675,3195,3195,3195,3195,3
20250102,143800,69947090,3195,3195,3195,3195,1
20250102,143700,69943895,3195,3195,3195,3195,0
20250102,143600,69943895,3195,3195,3195,3195,9
20250102,143500,69915140,3195,3195,3195,3195,310
20250102,143400,68924690,3195,3195,3195,3195,400
20250102,143300,67646690,3195,3195,3195,3195,0
20250102,143200,67646690,3195,3195,3195,3195,0
20250102,143100,67646690,3195,3195,3195,3195,0
20250102,143000,67646690,3195,3195,3195,3195,0
20250102,142900,67646690,3195,3190,3195,3180,539
20250102,142800,65931945,3195,3195,3195,3195,0
20250102,142700,65931945,3195,3195,3195,3195,0
20250102,142600,65931945,3195,3195,3195,3195,0
20250102,142500,65931945,3195,3195,3195,3195,0
20250102,142400,65931945,3195,3195,3195,3195,0
20250102,142300,65931945,3195,3195,3195,3195,0
20250102,142200,65931945,3195,3195,3195,3195,1
20250102,142100,65928750,3195,3195,3195,3195,0
20250102,142000,65928750,3195,3195,3195,3195,0
20250102,141900,65928750,3195,3195,3195,3195,0
20250102,141800,65928750,3195,3195,3195,3195,0
20250102,141700,65928750,3195,3195,3195,3195,0
20250102,141600,65928750,3195,3195,3195,3195,1
20250102,141500,65925555,3195,3195,3195,3195,0
20250102,141400,65925555,3195,3195,3195,3195,0
20250102,141300,65925555,3195,3195,3195,3195,0
20250102,141200,65925555,3195,3195,3195,3195,953
20250102,141100,62880720,3195,3195,3195,3195,0
20250102,141000,62880720,3195,3195,3195,3195,0
20250102,140900,62880720,3195,3195,3195,3195,160
20250102,140800,62369520,3195,3195,3195,3195,0
20250102,140700,62369520,3195,3195,3195,3195,0
20250102,140600,62369520,3195,3195,3195,3195,0
20250102,140500,62369520,3195,3195,3195,3195,0
20250102,140400,62369520,3195,3195,3195,3195,0
20250102,140300,62369520,3195,3195,3195,3195,0
20250102,140200,62369520,3195,3195,3195,3195,0
20250102,140100,62369520,3195,3195,3195,3195,1
20250102,140000,62366325,3195,3195,3195,3195,0
20250102,135900,62366325,3195,3195,3195,3195,0
20250102,135800,62366325,3195,3195,3195,3195,0
20250102,135700,62366325,3195,3195,3195,3195,0
20250102,135600,62366325,3195,3195,3195,3195,0
20250102,135500,62366325,3195,3195,3195,3195,0
20250102,135400,62366325,3195,3195,3195,3195,0
20250102,135300,62366325,3195,3195,3195,3195,0
20250102,135200,62366325,3195,3195,3195,3195,0
20250102,135100,62366325,3195,3195,3195,3195,0
20250102,135000,62366325,3195,3195,3195,3195,0
20250102,134900,62366325,3195,3195,3195,3195,0
20250102,134800,62366325,3195,3195,3195,3195,0
20250102,134700,62366325,3195,3195,3195,3195,0
20250102,134600,62366325,3195,3195,3195,3195,0
20250102,134500,62366325,3195,3190,3195,3190,70
20250102,134400,62143020,3185,3185,3185,3185,1
20250102,134300,62139835,3190,3190,3190,3190,0
20250102,134200,62139835,3190,3190,3190,3190,0
20250102,134100,62139835,3190,3190,3190,3190,0
20250102,134000,62139835,3190,3190,3190,3190,1
20250102,133900,62136645,3190,3190,3190,3190,0
20250102,133800,62136645,3190,3190,3190,3190,0
20250102,133700,62136645,3190,3190,3190,3190,0
20250102,133600,62136645,3190,3190,3190,3190,0
20250102,133500,62136645,3190,3190,3190,3190,0
20250102,133400,62136645,3190,3190,3190,3190,0
20250102,133300,62136645,3190,3190,3190,3190,1
20250102,133200,62133455,3195,3195,3195,3195,0
20250102,133100,62133455,3195,3195,3195,3195,3
20250102,133000,62123870,3190,3190,3190,3190,10
20250102,132900,62091970,3195,3195,3195,3195,0
20250102,132800,62091970,3195,3195,3195,3195,0
20250102,132700,62091970,3195,3195,3195,3195,1
20250102,132600,62088775,3195,3195,3195,3195,0
20250102,132500,62088775,3195,3195,3195,3195,0
20250102,132400,62088775,3195,3195,3195,3195,0
20250102,132300,62088775,3195,3195,3195,3195,0
20250102,132200,62088775,3195,3195,3195,3195,952
20250102,132100,59047135,3195,3195,3195,3195,0
20250102,132000,59047135,3195,3195,3195,3195,0
20250102,131900,59047135,3195,3195,3195,3195,1
20250102,131800,59043940,3195,3190,3195,3190,3
20250102,131700,59034365,3185,3195,3195,3185,4
20250102,131600,59021610,3195,3195,3195,3195,0
20250102,131500,59021610,3195,3195,3195,3195,0
20250102,131400,59021610,3195,3195,3195,3195,0
20250102,131300,59021610,3195,3195,3195,3195,0
20250102,131200,59021610,3195,3195,3195,3195,0
20250102,131100,59021610,3195,3195,3195,3195,0
20250102,131000,59021610,3195,3195,3195,3195,0
20250102,130900,59021610,3195,3195,3195,3195,1
20250102,130800,59018415,3180,3180,3180,3180,0
20250102,130700,59018415,3180,3180,3180,3180,200
20250102,130600,58382415,3180,3180,3180,3180,0
20250102,130500,58382415,3180,3180,3180,3180,1844
20250102,130400,52518495,3180,3170,3180,3170,16
20250102,130300,52467765,3180,3180,3180,3180,0
20250102,130200,52467765,3180,3180,3180,3180,0
20250102,130100,52467765,3180,3180,3180,3180,0
20250102,130000,52467765,3180,3180,3180,3180,0
20250102,125900,52467765,3180,3180,3180,3180,0
20250102,125800,52467765,3180,3180,3180,3180,1
20250102,125700,52464585,3180,3180,3180,3180,0
20250102,125600,52464585,3180,3180,3180,3180,0
20250102,125500,52464585,3180,3175,3180,3175,2
20250102,125400,52458230,3180,3180,3180,3180,0
20250102,125300,52458230,3180,3180,3180,3180,0
20250102,125200,52458230,3180,3180,3180,3180,0
20250102,125100,52458230,3180,3180,3180,3180,880
20250102,125000,49659830,3180,3180,3180,3180,0
20250102,124900,49659830,3180,3180,3180,3180,0
20250102,124800,49659830,3180,3180,3180,3180,0
20250102,124700,49659830,3180,3180,3180,3180,0
20250102,124600,49659830,3180,3180,3180,3180,0
20250102,124500,49659830,3180,3180,3180,3180,0
20250102,124400,49659830,3180,3180,3180,3180,0
20250102,124300,49659830,3180,3180,3180,3180,0
20250102,124200,49659830,3180,3180,3180,3180,0
20250102,124100,49659830,3180,3180,3180,3180,0
20250102,124000,49659830,3180,3180,3180,3180,0
20250102,123900,49659830,3180,3180,3180,3180,0
20250102,123800,49659830,3180,3175,3180,3175,2
20250102,123700,49653475,3180,3180,3180,3180,1
20250102,123600,49650295,3180,3180,3180,3180,0
20250102,123500,49650295,3180,3180,3180,3180,0
20250102,123400,49650295,3180,3180,3180,3180,0
20250102,123300,49650295,3180,3180,3180,3180,0
20250102,123200,49650295,3180,3180,3180,3180,0
20250102,123100,49650295,3180,3180,3180,3180,0
20250102,123000,49650295,3180,3180,3180,3180,0
20250102,122900,49650295,3180,3180,3180,3180,0
20250102,122800,49650295,3180,3180,3180,3180,0
20250102,122700,49650295,3180,3180,3180,3180,0
20250102,122600,49650295,3180,3180,3180,3180,0
20250102,122500,49650295,3180,3180,3180,3180,0
20250102,122400,49650295,3180,3180,3180,3180,0
20250102,122300,49650295,3180,3180,3180,3180,0
20250102,122200,49650295,3180,3180,3180,3180,0
20250102,122100,49650295,3180,3175,3180,3175,33
20250102,122000,49545475,3175,3175,3175,3175,0
20250102,121900,49545475,3175,3175,3175,3175,0
20250102,121800,49545475,3175,3175,3175,3175,0
20250102,121700,49545475,3175,3175,3175,3175,0
20250102,121600,49545475,3175,3175,3175,3175,1
20250102,121500,49542300,3175,3175,3175,3175,1
20250102,121400,49539125,3175,3175,3175,3175,0
20250102,121300,49539125,3175,3175,3175,3175,0
20250102,121200,49539125,3175,3170,3175,3170,192
20250102,121100,48930480,3170,3170,3170,3170,0
20250102,121000,48930480,3170,3170,3170,3170,0
20250102,120900,48930480,3170,3170,3170,3170,0
20250102,120800,48930480,3170,3170,3170,3170,0
20250102,120700,48930480,3170,3175,3175,3145,6828
20250102,120600,27417775,3175,3175,3175,3175,1
20250102,120500,27414600,3175,3175,3175,3175,0
20250102,120400,27414600,3175,3175,3175,3175,0
20250102,120300,27414600,3175,3175,3175,3175,1
20250102,120200,27411425,3175,3175,3175,3175,20
20250102,120100,27347925,3170,3170,3170,3170,80
20250102,120000,27094325,3170,3170,3170,3170,0
20250102,115900,27094325,3170,3170,3170,3170,0
20250102,115800,27094325,3170,3170,3170,3170,0
20250102,115700,27094325,3170,3170,3170,3170,0
20250102,115600,27094325,3170,3170,3170,3170,1
20250102,115500,27091155,3170,3170,3170,3155,13
20250102,115400,27049960,3170,3170,3170,3170,0
20250102,115300,27049960,3170,3170,3170,3170,1
20250102,115200,27046790,3170,3170,3170,3170,7
20250102,115100,27024600,3170,3170,3170,3170,1
20250102,115000,27021430,3170,3170,3170,3170,0
20250102,114900,27021430,3170,3170,3170,3170,0
20250102,114800,27021430,3170,3170,3170,3170,0
20250102,114700,27021430,3170,3170,3170,3170,0
20250102,114600,27021430,3170,3170,3170,3170,0
20250102,114500,27021430,3170,3170,3170,3170,0
20250102,114400,27021430,3170,3170,3170,3170,0
20250102,114300,27021430,3170,3170,3170,3170,48
20250102,114200,26869270,3170,3170,3170,3170,0
20250102,114100,26869270,3170,3170,3170,3170,0
20250102,114000,26869270,3170,3170,3170,3170,0
20250102,113900,26869270,3170,3170,3170,3170,1
20250102,113800,26866100,3170,3170,3170,3170,0
20250102,113700,26866100,3170,3170,3170,3170,0
20250102,113600,26866100,3170,3170,3170,3170,0
20250102,113500,26866100,3170,3170,3170,3170,0
20250102,113400,26866100,3170,3170,3170,3170,1
20250102,113300,26862930,3175,3175,3175,3175,0
20250102,113200,26862930,3175,3175,3175,3175,0
20250102,113100,26862930,3175,3175,3175,3175,0
20250102,113000,26862930,3175,3175,3175,3175,0
20250102,112900,26862930,3175,3175,3175,3175,0
20250102,112800,26862930,3175,3175,3175,3175,0
20250102,112700,26862930,3175,3175,3175,3175,0
20250102,112600,26862930,3175,3175,3175,3175,0
20250102,112500,26862930,3175,3175,3175,3175,0
20250102,112400,26862930,3175,3175,3175,3175,0
20250102,112300,26862930,3175,3175,3175,3175,0
20250102,112200,26862930,3175,3175,3175,3175,0
20250102,112100,26862930,3175,3175,3175,3175,0
20250102,112000,26862930,3175,3175,3175,3175,0
20250102,111900,26862930,3175,3175,3175,3175,0
20250102,111800,26862930,3175,3175,3175,3175,0
20250102,111700,26862930,3175,3175,3175,3175,1
20250102,111600,26859755,3155,3170,3170,3155,200
20250102,111500,26228635,3175,3175,3175,3175,0
20250102,111400,26228635,3175,3175,3175,3175,0
20250102,111300,26228635,3175,3175,3175,3175,1
20250102,111200,26225460,3175,3175,3175,3175,1
20250102,111100,26222285,3175,3180,3180,3175,752
20250102,111000,23834665,3180,3175,3180,3175,248
20250102,110900,23047255,3175,3175,3175,3175,0
20250102,110800,23047255,3175,3175,3175,3175,0
20250102,110700,23047255,3175,3175,3175,3175,0
20250102,110600,23047255,3175,3175,3175,3175,14
20250102,110500,23002805,3175,3175,3175,3175,1
20250102,110400,22999630,3175,3175,3175,3175,1
20250102,110300,22996455,3175,3175,3175,3175,0
20250102,110200,22996455,3175,3175,3175,3175,0
20250102,110100,22996455,3175,3175,3175,3175,0
20250102,110000,22996455,3175,3175,3175,3175,0
20250102,105900,22996455,3175,3175,3175,3175,0
20250102,105800,22996455,3175,3175,3175,3175,0
20250102,105700,22996455,3175,3175,3175,3175,1
20250102,105600,22993280,3175,3175,3175,3175,0
20250102,105500,22993280,3175,3175,3175,3175,1
20250102,105400,22990105,3150,3150,3150,3150,111
20250102,105300,22640455,3175,3175,3175,3175,1
20250102,105200,22637280,3175,3175,3175,3175,1
20250102,105100,22634105,3175,3175,3175,3175,0
20250102,105000,22634105,3175,3175,3175,3175,0
20250102,104900,22634105,3175,3175,3175,3175,0
20250102,104800,22634105,3175,3175,3175,3175,0
20250102,104700,22634105,3175,3175,3175,3175,0
20250102,104600,22634105,3175,3175,3175,3175,0
20250102,104500,22634105,3175,3175,3175,3175,0
20250102,104400,22634105,3175,3155,3175,3150,2030
20250102,104300,16231840,3180,3180,3180,3180,0
20250102,104200,16231840,3180,3180,3180,3180,0
20250102,104100,16231840,3180,3180,3180,3160,103
20250102,104000,15906300,3160,3160,3160,3160,1
20250102,103900,15903140,3180,3180,3180,3180,0
20250102,103800,15903140,3180,3180,3180,3180,0
20250102,103700,15903140,3180,3180,3180,3180,1
20250102,103600,15899960,3180,3180,3180,3180,3
20250102,103500,15890420,3180,3180,3180,3180,0
20250102,103400,15890420,3180,3180,3180,3180,1
20250102,103300,15887240,3180,3180,3180,3180,0
20250102,103200,15887240,3180,3180,3180,3180,1
20250102,103100,15884060,3180,3180,3180,3180,1
20250102,103000,15880880,3180,3180,3180,3180,1
20250102,102900,15877700,3185,3185,3185,3185,0
20250102,102800,15877700,3185,3185,3185,3185,0
20250102,102700,15877700,3185,3185,3185,3185,0
20250102,102600,15877700,3185,3185,3185,3155,251
20250102,102500,15084705,3185,3185,3185,3185,0
20250102,102400,15084705,3185,3185,3185,3185,0
20250102,102300,15084705,3185,3180,3185,3180,698
20250102,102200,12865060,3180,3160,3180,3160,64
20250102,102100,12662800,3180,3180,3180,3180,0
20250102,102000,12662800,3180,3180,3180,3180,1
20250102,101900,12659620,3180,3180,3180,3180,1
20250102,101800,12656440,3180,3170,3180,3160,3015
20250102,101700,3108800,3165,3165,3165,3165,1
20250102,101600,3105635,3170,3170,3170,3170,1
20250102,101500,3102465,3170,3170,3170,3170,0
20250102,101400,3102465,3170,3170,3170,3170,1
20250102,101300,3099295,3170,3145,3170,3140,5
20250102,101200,3083555,3170,3170,3170,3170,0
20250102,101100,3083555,3170,3170,3170,3170,0
20250102,101000,3083555,3170,3170,3170,3170,1
20250102,100900,3080385,3170,3170,3170,3170,0
20250102,100800,3080385,3170,3170,3170,3170,0
20250102,100700,3080385,3170,3170,3170,3170,0
20250102,100600,3080385,3170,3170,3170,3170,2
20250102,100500,3074045,3170,3165,3175,3135,303
20250102,100400,2123225,3170,3175,3175,3170,2
20250102,100300,2116880,3180,3180,3180,3180,10
20250102,100200,2085080,3185,3185,3185,3185,0
20250102,100100,2085080,3185,3150,3185,3150,175
20250102,100000,1528370,3150,3135,3150,3135,486