KissMeData/086060/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195400,116260470,3370,3370,3370,3370,361
20250102,195300,116260470,3370,3370,3370,3370,0
20250102,195200,116260470,3370,3370,3370,3370,0
20250102,195100,116260470,3370,3370,3370,3370,0
20250102,195000,116260470,3370,3370,3370,3370,0
20250102,194900,116260470,3370,3370,3370,3370,0
20250102,194800,116260470,3370,3370,3370,3370,0
20250102,194700,116260470,3370,3370,3370,3370,0
20250102,194600,116260470,3370,3370,3370,3370,0
20250102,194500,116260470,3370,3370,3370,3370,0
20250102,194400,116260470,3370,3370,3370,3370,0
20250102,194300,116260470,3370,3370,3370,3370,0
20250102,194200,116260470,3370,3370,3370,3370,0
20250102,194100,116260470,3370,3370,3370,3370,0
20250102,194000,116260470,3370,3370,3370,3370,0
20250102,193900,116260470,3370,3370,3370,3370,0
20250102,193800,116260470,3370,3370,3370,3370,0
20250102,193700,116260470,3370,3370,3370,3370,0
20250102,193600,116260470,3370,3370,3370,3370,0
20250102,193500,116260470,3370,3370,3370,3370,0
20250102,193400,116260470,3370,3370,3370,3370,0
20250102,193300,116260470,3370,3370,3370,3370,0
20250102,193200,116260470,3370,3370,3370,3370,0
20250102,193100,116260470,3370,3370,3370,3370,0
20250102,193000,116260470,3370,3370,3370,3370,0
20250102,192900,116260470,3370,3370,3370,3370,0
20250102,192800,116260470,3370,3370,3370,3370,0
20250102,192700,116260470,3370,3370,3370,3370,0
20250102,192600,116260470,3370,3370,3370,3370,0
20250102,192500,116260470,3370,3370,3370,3370,0
20250102,192400,116260470,3370,3370,3370,3370,361
20250102,192300,116260470,3370,3370,3370,3370,0
20250102,192200,116260470,3370,3370,3370,3370,0
20250102,192100,116260470,3370,3370,3370,3370,0
20250102,192000,116260470,3370,3370,3370,3370,0
20250102,191900,116260470,3370,3370,3370,3370,0
20250102,191800,116260470,3370,3370,3370,3370,0
20250102,191700,116260470,3370,3370,3370,3370,0
20250102,191600,116260470,3370,3370,3370,3370,0
20250102,191500,116260470,3370,3370,3370,3370,0
20250102,191400,116260470,3370,3370,3370,3370,0
20250102,191300,116260470,3370,3370,3370,3370,0
20250102,191200,116260470,3370,3370,3370,3370,0
20250102,191100,116260470,3370,3370,3370,3370,0
20250102,191000,116260470,3370,3370,3370,3370,0
20250102,190900,116260470,3370,3370,3370,3370,0
20250102,190800,116260470,3370,3370,3370,3370,0
20250102,190700,116260470,3370,3370,3370,3370,0
20250102,190600,116260470,3370,3370,3370,3370,0
20250102,190500,116260470,3370,3370,3370,3370,0
20250102,190400,116260470,3370,3370,3370,3370,0
20250102,190300,116260470,3370,3370,3370,3370,0
20250102,190200,116260470,3370,3370,3370,3370,0
20250102,190100,116260470,3370,3370,3370,3370,0
20250102,190000,116260470,3370,3370,3370,3370,0
20250102,185900,116260470,3370,3370,3370,3370,0
20250102,185800,116260470,3370,3370,3370,3370,0
20250102,185700,116260470,3370,3370,3370,3370,0
20250102,185600,116260470,3370,3370,3370,3370,0
20250102,185500,116260470,3370,3370,3370,3370,0
20250102,185400,116260470,3370,3370,3370,3370,361
20250102,185300,116260470,3370,3370,3370,3370,0
20250102,185200,116260470,3370,3370,3370,3370,0
20250102,185100,116260470,3370,3370,3370,3370,0
20250102,185000,116260470,3370,3370,3370,3370,0
20250102,184900,116260470,3370,3370,3370,3370,0
20250102,184800,116260470,3370,3370,3370,3370,0
20250102,184700,116260470,3370,3370,3370,3370,0
20250102,184600,116260470,3370,3370,3370,3370,0
20250102,184500,116260470,3370,3370,3370,3370,0
20250102,184400,116260470,3370,3370,3370,3370,0
20250102,184300,116260470,3370,3370,3370,3370,0
20250102,184200,116260470,3370,3370,3370,3370,0
20250102,184100,116260470,3370,3370,3370,3370,0
20250102,184000,116260470,3370,3370,3370,3370,0
20250102,183900,116260470,3370,3370,3370,3370,0
20250102,183800,116260470,3370,3370,3370,3370,0
20250102,183700,116260470,3370,3370,3370,3370,0
20250102,183600,116260470,3370,3370,3370,3370,0
20250102,183500,116260470,3370,3370,3370,3370,0
20250102,183400,116260470,3370,3370,3370,3370,0
20250102,183300,116260470,3370,3370,3370,3370,0
20250102,183200,116260470,3370,3370,3370,3370,0
20250102,183100,116260470,3370,3370,3370,3370,0
20250102,183000,116260470,3370,3370,3370,3370,0
20250102,182900,116260470,3370,3370,3370,3370,0
20250102,182800,116260470,3370,3370,3370,3370,0
20250102,182700,116260470,3370,3370,3370,3370,0
20250102,182600,116260470,3370,3370,3370,3370,0
20250102,182500,116260470,3370,3370,3370,3370,0
20250102,182400,116260470,3370,3370,3370,3370,361
20250102,182300,116260470,3370,3370,3370,3370,0
20250102,182200,116260470,3370,3370,3370,3370,0
20250102,182100,116260470,3370,3370,3370,3370,0
20250102,182000,116260470,3370,3370,3370,3370,0
20250102,181900,116260470,3370,3370,3370,3370,0
20250102,181800,116260470,3370,3370,3370,3370,0
20250102,181700,116260470,3370,3370,3370,3370,0
20250102,181600,116260470,3370,3370,3370,3370,0
20250102,181500,116260470,3370,3370,3370,3370,0
20250102,181400,116260470,3370,3370,3370,3370,0
20250102,181300,116260470,3370,3370,3370,3370,0
20250102,181200,116260470,3370,3370,3370,3370,0
20250102,181100,116260470,3370,3370,3370,3370,0
20250102,181000,116260470,3370,3370,3370,3370,0
20250102,180900,116260470,3370,3370,3370,3370,0
20250102,180800,116260470,3370,3370,3370,3370,0
20250102,180700,116260470,3370,3370,3370,3370,0
20250102,180600,116260470,3370,3370,3370,3370,0
20250102,180500,116260470,3370,3370,3370,3370,0
20250102,180400,116260470,3370,3370,3370,3370,0
20250102,180300,116260470,3370,3370,3370,3370,0
20250102,180200,116260470,3370,3370,3370,3370,0
20250102,180100,116260470,3370,3370,3370,3370,0
20250102,180000,116260470,3370,3370,3370,3370,0
20250102,175900,116260470,3370,3370,3370,3370,0
20250102,175800,116260470,3370,3370,3370,3370,0
20250102,175700,116260470,3370,3370,3370,3370,0
20250102,175600,116260470,3370,3370,3370,3370,0
20250102,175500,116260470,3370,3370,3370,3370,0
20250102,175400,116260470,3370,3370,3370,3370,361
20250102,175300,116260470,3370,3370,3370,3370,0
20250102,175200,116260470,3370,3370,3370,3370,0
20250102,175100,116260470,3370,3370,3370,3370,0
20250102,175000,116260470,3370,3370,3370,3370,0
20250102,174900,116260470,3370,3370,3370,3370,0
20250102,174800,116260470,3370,3370,3370,3370,0
20250102,174700,116260470,3370,3370,3370,3370,0
20250102,174600,116260470,3370,3370,3370,3370,0
20250102,174500,116260470,3370,3370,3370,3370,0
20250102,174400,116260470,3370,3370,3370,3370,0
20250102,174300,116260470,3370,3370,3370,3370,0
20250102,174200,116260470,3370,3370,3370,3370,0
20250102,174100,116260470,3370,3370,3370,3370,0
20250102,174000,116260470,3370,3370,3370,3370,0
20250102,173900,116260470,3370,3370,3370,3370,0
20250102,173800,116260470,3370,3370,3370,3370,0
20250102,173700,116260470,3370,3370,3370,3370,0
20250102,173600,116260470,3370,3370,3370,3370,0
20250102,173500,116260470,3370,3370,3370,3370,0
20250102,173400,116260470,3370,3370,3370,3370,0
20250102,173300,116260470,3370,3370,3370,3370,0
20250102,173200,116260470,3370,3370,3370,3370,0
20250102,173100,116260470,3370,3370,3370,3370,0
20250102,173000,116260470,3370,3370,3370,3370,0
20250102,172900,116260470,3370,3370,3370,3370,0
20250102,172800,116260470,3370,3370,3370,3370,0
20250102,172700,116260470,3370,3370,3370,3370,0
20250102,172600,116260470,3370,3370,3370,3370,0
20250102,172500,116260470,3370,3370,3370,3370,0
20250102,172400,116260470,3370,3370,3370,3370,361
20250102,172300,116260470,3370,3370,3370,3370,0
20250102,172200,116260470,3370,3370,3370,3370,0
20250102,172100,116260470,3370,3370,3370,3370,0
20250102,172000,116260470,3370,3370,3370,3370,0
20250102,171900,116260470,3370,3370,3370,3370,0
20250102,171800,116260470,3370,3370,3370,3370,0
20250102,171700,116260470,3370,3370,3370,3370,0
20250102,171600,116260470,3370,3370,3370,3370,0
20250102,171500,116260470,3370,3370,3370,3370,0
20250102,171400,116260470,3370,3370,3370,3370,0
20250102,171300,116260470,3370,3370,3370,3370,0
20250102,171200,116260470,3370,3370,3370,3370,0
20250102,171100,116260470,3370,3370,3370,3370,0
20250102,171000,116260470,3370,3370,3370,3370,0
20250102,170900,116260470,3370,3370,3370,3370,0
20250102,170800,116260470,3370,3370,3370,3370,0
20250102,170700,116260470,3370,3370,3370,3370,0
20250102,170600,116260470,3370,3370,3370,3370,0
20250102,170500,116260470,3370,3370,3370,3370,0
20250102,170400,116260470,3370,3370,3370,3370,0
20250102,170300,116260470,3370,3370,3370,3370,0
20250102,170200,116260470,3370,3370,3370,3370,0
20250102,170100,116260470,3370,3370,3370,3370,0
20250102,170000,116260470,3370,3370,3370,3370,0
20250102,165900,116260470,3370,3370,3370,3370,0
20250102,165800,116260470,3370,3370,3370,3370,0
20250102,165700,116260470,3370,3370,3370,3370,0
20250102,165600,116260470,3370,3370,3370,3370,0
20250102,165500,116260470,3370,3370,3370,3370,0
20250102,165400,116260470,3370,3370,3370,3370,361
20250102,165300,116260470,3370,3370,3370,3370,0
20250102,165200,116260470,3370,3370,3370,3370,0
20250102,165100,116260470,3370,3370,3370,3370,0
20250102,165000,116260470,3370,3370,3370,3370,0
20250102,164900,116260470,3370,3370,3370,3370,0
20250102,164800,116260470,3370,3370,3370,3370,0
20250102,164700,116260470,3370,3370,3370,3370,0
20250102,164600,116260470,3370,3370,3370,3370,0
20250102,164500,116260470,3370,3370,3370,3370,0
20250102,164400,116260470,3370,3370,3370,3370,0
20250102,164300,116260470,3370,3370,3370,3370,0
20250102,164200,116260470,3370,3370,3370,3370,0
20250102,164100,116260470,3370,3370,3370,3370,0
20250102,164000,116260470,3370,3370,3370,3370,0
20250102,163900,116260470,3370,3370,3370,3370,0
20250102,163800,116260470,3370,3370,3370,3370,0
20250102,163700,116260470,3370,3370,3370,3370,0
20250102,163600,116260470,3370,3370,3370,3370,0
20250102,163500,116260470,3370,3370,3370,3370,0
20250102,163400,116260470,3370,3370,3370,3370,0
20250102,163300,116260470,3370,3370,3370,3370,0
20250102,163200,116260470,3370,3370,3370,3370,0
20250102,163100,116260470,3370,3370,3370,3370,0
20250102,163000,116260470,3370,3370,3370,3370,0
20250102,162900,116260470,3370,3370,3370,3370,0
20250102,162800,116260470,3370,3370,3370,3370,0
20250102,162700,116260470,3370,3370,3370,3370,0
20250102,162600,116260470,3370,3370,3370,3370,0
20250102,162500,116260470,3370,3370,3370,3370,0
20250102,162400,116260470,3370,3370,3370,3370,361
20250102,162300,116260470,3370,3370,3370,3370,0
20250102,162200,116260470,3370,3370,3370,3370,0
20250102,162100,116260470,3370,3370,3370,3370,0
20250102,162000,116260470,3370,3370,3370,3370,0
20250102,161900,116260470,3370,3370,3370,3370,0
20250102,161800,116260470,3370,3370,3370,3370,0
20250102,161700,116260470,3370,3370,3370,3370,0
20250102,161600,116260470,3370,3370,3370,3370,0
20250102,161500,116260470,3370,3370,3370,3370,0
20250102,161400,116260470,3370,3370,3370,3370,0
20250102,161300,116260470,3370,3370,3370,3370,0
20250102,161200,116260470,3370,3370,3370,3370,0
20250102,161100,116260470,3370,3370,3370,3370,0
20250102,161000,116260470,3370,3370,3370,3370,0
20250102,160900,116260470,3370,3370,3370,3370,0
20250102,160800,116260470,3370,3370,3370,3370,0
20250102,160700,116260470,3370,3370,3370,3370,0
20250102,160600,116260470,3370,3370,3370,3370,0
20250102,160500,116260470,3370,3370,3370,3370,0
20250102,160400,116260470,3370,3370,3370,3370,0
20250102,160300,116260470,3370,3370,3370,3370,0
20250102,160200,116260470,3370,3370,3370,3370,0
20250102,160100,116260470,3370,3370,3370,3370,0
20250102,160000,116260470,3370,3370,3370,3370,0
20250102,155900,116260470,3370,3370,3370,3370,0
20250102,155800,116260470,3370,3370,3370,3370,0
20250102,155700,116260470,3370,3370,3370,3370,0
20250102,155600,116260470,3370,3370,3370,3370,0
20250102,155500,116260470,3370,3370,3370,3370,0
20250102,155400,116260470,3370,3370,3370,3370,361
20250102,155300,116260470,3370,3370,3370,3370,0
20250102,155200,116260470,3370,3370,3370,3370,0
20250102,155100,116260470,3370,3370,3370,3370,0
20250102,155000,116260470,3370,3370,3370,3370,0
20250102,154900,116260470,3370,3370,3370,3370,0
20250102,154800,116260470,3370,3370,3370,3370,0
20250102,154700,116260470,3370,3370,3370,3370,0
20250102,154600,116260470,3370,3370,3370,3370,0
20250102,154500,116260470,3370,3370,3370,3370,0
20250102,154400,116260470,3370,3370,3370,3370,0
20250102,154300,116260470,3370,3370,3370,3370,0
20250102,154200,116260470,3370,3370,3370,3370,0
20250102,154100,116260470,3370,3370,3370,3370,0
20250102,154000,116260470,3370,3370,3370,3370,0
20250102,153900,116260470,3370,3370,3370,3370,0
20250102,153800,116260470,3370,3370,3370,3370,0
20250102,153700,116260470,3370,3370,3370,3370,0
20250102,153600,116260470,3370,3370,3370,3370,0
20250102,153500,116260470,3370,3370,3370,3370,0
20250102,153400,116260470,3370,3370,3370,3370,0
20250102,153300,116260470,3370,3370,3370,3370,0
20250102,153200,116260470,3370,3370,3370,3370,0
20250102,153100,116260470,3370,3370,3370,3370,0
20250102,153000,116260470,3370,3370,3370,3370,361
20250102,152900,115043900,3370,3370,3370,3370,0
20250102,152800,115043900,3370,3370,3370,3370,0
20250102,152700,115043900,3370,3370,3370,3370,0
20250102,152600,115043900,3370,3370,3370,3370,0
20250102,152500,115043900,3370,3370,3370,3370,0
20250102,152400,115043900,3370,3370,3370,3370,0
20250102,152300,115043900,3370,3370,3370,3370,0
20250102,152200,115043900,3370,3370,3370,3370,0
20250102,152100,115043900,3370,3370,3370,3370,0
20250102,152000,115043900,3370,3370,3370,3370,0
20250102,151900,115043900,3370,3370,3370,3370,0
20250102,151800,115043900,3370,3370,3370,3370,0
20250102,151700,115043900,3370,3370,3370,3370,0
20250102,151600,115043900,3370,3370,3370,3370,0
20250102,151500,115043900,3370,3370,3370,3370,0
20250102,151400,115043900,3370,3370,3370,3370,0
20250102,151300,115043900,3370,3370,3370,3370,0
20250102,151200,115043900,3370,3370,3370,3370,12
20250102,151100,115003460,3370,3370,3370,3370,25
20250102,151000,114919210,3370,3370,3370,3370,0
20250102,150900,114919210,3370,3370,3370,3370,100
20250102,150800,114582210,3370,3370,3370,3370,3
20250102,150700,114572100,3355,3370,3370,3355,261
20250102,150600,113695530,3370,3370,3370,3370,888
20250102,150500,110702970,3370,3370,3370,3370,29
20250102,150400,110605240,3370,3370,3370,3370,0
20250102,150300,110605240,3370,3370,3370,3370,0
20250102,150200,110605240,3370,3365,3370,3365,12
20250102,150100,110564855,3365,3365,3365,3365,0
20250102,150000,110564855,3365,3360,3365,3360,309
20250102,145900,109525145,3360,3360,3360,3360,0
20250102,145800,109525145,3360,3360,3360,3360,0
20250102,145700,109525145,3360,3360,3360,3360,0
20250102,145600,109525145,3360,3360,3360,3360,0
20250102,145500,109525145,3360,3360,3360,3360,1
20250102,145400,109521785,3355,3355,3355,3355,0
20250102,145300,109521785,3355,3360,3360,3355,23
20250102,145200,109444565,3360,3360,3360,3360,1
20250102,145100,109441205,3355,3355,3355,3355,0
20250102,145000,109441205,3355,3360,3360,3355,5
20250102,144900,109424415,3360,3360,3360,3360,0
20250102,144800,109424415,3360,3360,3360,3360,3
20250102,144700,109414335,3360,3360,3360,3360,0
20250102,144600,109414335,3360,3360,3360,3360,0
20250102,144500,109414335,3360,3360,3360,3360,0
20250102,144400,109414335,3360,3360,3360,3360,11
20250102,144300,109377375,3360,3360,3360,3360,2
20250102,144200,109370655,3355,3355,3355,3355,2
20250102,144100,109363945,3360,3360,3360,3360,0
20250102,144000,109363945,3360,3360,3360,3360,0
20250102,143900,109363945,3360,3360,3360,3360,0
20250102,143800,109363945,3360,3360,3360,3360,0
20250102,143700,109363945,3360,3360,3360,3360,1
20250102,143600,109360585,3360,3360,3360,3360,1
20250102,143500,109357225,3355,3355,3355,3355,0
20250102,143400,109357225,3355,3355,3355,3355,2
20250102,143300,109350515,3355,3355,3355,3355,0
20250102,143200,109350515,3355,3355,3355,3355,0
20250102,143100,109350515,3355,3355,3355,3355,0
20250102,143000,109350515,3355,3355,3355,3355,15
20250102,142900,109300190,3355,3355,3355,3355,0
20250102,142800,109300190,3355,3355,3355,3355,1
20250102,142700,109296835,3350,3350,3350,3350,0
20250102,142600,109296835,3350,3350,3350,3350,2
20250102,142500,109290135,3350,3350,3350,3350,0
20250102,142400,109290135,3350,3350,3350,3350,0
20250102,142300,109290135,3350,3350,3350,3350,1
20250102,142200,109286785,3350,3350,3350,3350,0
20250102,142100,109286785,3350,3350,3350,3350,0
20250102,142000,109286785,3350,3350,3350,3350,0
20250102,141900,109286785,3350,3350,3350,3350,0
20250102,141800,109286785,3350,3355,3355,3350,3
20250102,141700,109276730,3350,3350,3350,3350,0
20250102,141600,109276730,3350,3350,3350,3350,0
20250102,141500,109276730,3350,3350,3350,3350,55
20250102,141400,109092480,3355,3360,3360,3355,141
20250102,141300,108619420,3360,3360,3360,3360,50
20250102,141200,108451420,3360,3360,3360,3360,1
20250102,141100,108448060,3355,3355,3355,3355,0
20250102,141000,108448060,3355,3355,3355,3355,2
20250102,140900,108441350,3355,3355,3355,3355,110
20250102,140800,108072300,3355,3355,3355,3355,0
20250102,140700,108072300,3355,3355,3355,3355,0
20250102,140600,108072300,3355,3355,3355,3355,1
20250102,140500,108068945,3365,3365,3365,3365,11
20250102,140400,108031930,3355,3355,3355,3355,0
20250102,140300,108031930,3355,3355,3355,3355,0
20250102,140200,108031930,3355,3355,3355,3355,2
20250102,140100,108025220,3355,3355,3355,3355,0
20250102,140000,108025220,3355,3355,3355,3355,0
20250102,135900,108025220,3355,3355,3355,3355,0
20250102,135800,108025220,3355,3355,3355,3355,0
20250102,135700,108025220,3355,3355,3355,3355,0
20250102,135600,108025220,3355,3355,3355,3355,6
20250102,135500,108005090,3355,3355,3355,3355,0
20250102,135400,108005090,3355,3355,3355,3355,2
20250102,135300,107998380,3370,3365,3370,3365,42
20250102,135200,107856845,3365,3365,3365,3365,0
20250102,135100,107856845,3365,3365,3365,3365,18
20250102,135000,107796275,3365,3365,3365,3365,0
20250102,134900,107796275,3365,3365,3365,3365,0
20250102,134800,107796275,3365,3365,3365,3365,1
20250102,134700,107792910,3355,3355,3355,3355,0
20250102,134600,107792910,3355,3370,3370,3355,9
20250102,134500,107762610,3350,3350,3350,3350,0
20250102,134400,107762610,3350,3350,3350,3350,0
20250102,134300,107762610,3350,3350,3350,3350,0
20250102,134200,107762610,3350,3350,3350,3350,0
20250102,134100,107762610,3350,3350,3350,3350,0
20250102,134000,107762610,3350,3350,3350,3350,0
20250102,133900,107762610,3350,3350,3350,3350,0
20250102,133800,107762610,3350,3350,3350,3350,2
20250102,133700,107755910,3350,3350,3350,3350,500
20250102,133600,106080910,3355,3355,3355,3355,2000
20250102,133500,99370910,3370,3370,3370,3370,0
20250102,133400,99370910,3370,3370,3370,3370,0
20250102,133300,99370910,3370,3370,3370,3370,11
20250102,133200,99333840,3370,3370,3370,3370,1
20250102,133100,99330470,3350,3350,3350,3350,0
20250102,133000,99330470,3350,3365,3370,3350,6
20250102,132900,99310320,3350,3350,3350,3350,150
20250102,132800,98807820,3370,3370,3370,3370,0
20250102,132700,98807820,3370,3370,3370,3370,55
20250102,132600,98622470,3370,3370,3370,3370,0
20250102,132500,98622470,3370,3365,3370,3350,2556
20250102,132400,90056550,3365,3365,3365,3365,2
20250102,132300,90049820,3365,3365,3365,3365,1
20250102,132200,90046455,3355,3355,3355,3355,9
20250102,132100,90016260,3350,3350,3350,3350,0
20250102,132000,90016260,3350,3350,3350,3350,0
20250102,131900,90016260,3350,3350,3350,3350,0
20250102,131800,90016260,3350,3350,3350,3350,0
20250102,131700,90016260,3350,3350,3350,3350,68
20250102,131600,89788460,3350,3350,3350,3350,0
20250102,131500,89788460,3350,3350,3350,3350,260
20250102,131400,88917460,3350,3350,3350,3350,3
20250102,131300,88907410,3350,3350,3350,3350,0
20250102,131200,88907410,3350,3350,3350,3350,0
20250102,131100,88907410,3350,3350,3350,3350,0
20250102,131000,88907410,3350,3350,3350,3350,0
20250102,130900,88907410,3350,3350,3350,3350,0
20250102,130800,88907410,3350,3350,3350,3350,0
20250102,130700,88907410,3350,3350,3350,3350,0
20250102,130600,88907410,3350,3375,3380,3350,34
20250102,130500,88792730,3375,3375,3375,3375,0
20250102,130400,88792730,3375,3375,3375,3375,0
20250102,130300,88792730,3375,3375,3375,3375,1
20250102,130200,88789355,3350,3350,3350,3350,3
20250102,130100,88779305,3350,3350,3350,3350,650
20250102,130000,86601805,3375,3360,3375,3360,74
20250102,125900,86352110,3350,3350,3350,3350,395
20250102,125800,85028860,3350,3375,3375,3350,15
20250102,125700,84978310,3350,3350,3350,3350,145
20250102,125600,84492560,3375,3375,3375,3375,1
20250102,125500,84489185,3385,3375,3385,3375,500
20250102,125400,82798945,3375,3375,3375,3375,23
20250102,125300,82721320,3385,3360,3385,3360,1634
20250102,125200,77221215,3375,3375,3375,3375,1
20250102,125100,77217840,3385,3365,3385,3365,501
20250102,125000,75527225,3340,3345,3375,3340,503
20250102,124900,73832885,3345,3345,3345,3345,11
20250102,124800,73796090,3345,3345,3345,3345,0
20250102,124700,73796090,3345,3345,3345,3345,0
20250102,124600,73796090,3345,3345,3345,3345,50
20250102,124500,73628840,3345,3345,3345,3345,0
20250102,124400,73628840,3345,3345,3345,3345,4
20250102,124300,73615460,3345,3340,3345,3340,3
20250102,124200,73605430,3325,3325,3325,3325,3
20250102,124100,73595455,3345,3345,3345,3345,11
20250102,124000,73558660,3345,3345,3345,3345,80
20250102,123900,73291060,3325,3325,3325,3325,0
20250102,123800,73291060,3325,3325,3325,3325,0
20250102,123700,73291060,3325,3325,3325,3325,0
20250102,123600,73291060,3325,3325,3325,3325,0
20250102,123500,73291060,3325,3325,3325,3325,0
20250102,123400,73291060,3325,3325,3325,3325,3
20250102,123300,73281085,3340,3340,3340,3340,0
20250102,123200,73281085,3340,3350,3375,3340,544
20250102,123100,71449510,3330,3330,3330,3330,106
20250102,123000,71096530,3355,3355,3355,3355,10
20250102,122900,71062980,3390,3390,3390,3390,0
20250102,122800,71062980,3390,3390,3390,3390,0
20250102,122700,71062980,3390,3340,3390,3340,1397
20250102,122600,66334015,3320,3320,3320,3320,3
20250102,122500,66324055,3335,3340,3340,3335,57
20250102,122400,66133720,3325,3325,3375,3315,1185
20250102,122300,62177145,3325,3325,3325,3325,4
20250102,122200,62163845,3300,3340,3350,3300,2673
20250102,122100,53287485,3300,3300,3300,3300,0
20250102,122000,53287485,3300,3310,3350,3300,1198
20250102,121900,49305185,3310,3310,3310,3310,23
20250102,121800,49229055,3295,3295,3295,3295,3
20250102,121700,49219170,3295,3295,3295,3295,0
20250102,121600,49219170,3295,3295,3295,3295,0
20250102,121500,49219170,3295,3295,3295,3295,0
20250102,121400,49219170,3295,3295,3295,3295,35
20250102,121300,49103845,3295,3295,3295,3295,0
20250102,121200,49103845,3295,3295,3295,3295,645
20250102,121100,46978570,3295,3295,3295,3295,0
20250102,121000,46978570,3295,3295,3295,3295,311
20250102,120900,45953825,3295,3295,3295,3295,0
20250102,120800,45953825,3295,3295,3295,3295,0
20250102,120700,45953825,3295,3295,3295,3295,0
20250102,120600,45953825,3295,3295,3295,3295,0
20250102,120500,45953825,3295,3295,3295,3295,0
20250102,120400,45953825,3295,3295,3295,3295,0
20250102,120300,45953825,3295,3295,3295,3295,0
20250102,120200,45953825,3295,3295,3295,3295,90
20250102,120100,45657275,3295,3295,3295,3295,400
20250102,120000,44339275,3295,3295,3295,3295,800
20250102,115900,41703275,3295,3295,3295,3295,0
20250102,115800,41703275,3295,3295,3295,3295,0
20250102,115700,41703275,3295,3295,3295,3295,50
20250102,115600,41538525,3295,3295,3295,3295,0
20250102,115500,41538525,3295,3295,3295,3295,0
20250102,115400,41538525,3295,3295,3295,3295,0
20250102,115300,41538525,3295,3295,3295,3295,14
20250102,115200,41492395,3295,3295,3295,3295,0
20250102,115100,41492395,3295,3295,3295,3295,0
20250102,115000,41492395,3295,3295,3295,3295,0
20250102,114900,41492395,3295,3295,3295,3295,0
20250102,114800,41492395,3295,3295,3295,3295,0
20250102,114700,41492395,3295,3295,3295,3295,0
20250102,114600,41492395,3295,3295,3295,3295,0
20250102,114500,41492395,3295,3295,3295,3295,0
20250102,114400,41492395,3295,3295,3295,3295,0
20250102,114300,41492395,3295,3295,3295,3295,29
20250102,114200,41396840,3295,3295,3295,3295,0
20250102,114100,41396840,3295,3295,3295,3295,35
20250102,114000,41281515,3295,3295,3295,3295,167
20250102,113900,40731250,3295,3295,3295,3295,0
20250102,113800,40731250,3295,3295,3295,3295,0
20250102,113700,40731250,3295,3295,3295,3295,0
20250102,113600,40731250,3295,3295,3295,3295,0
20250102,113500,40731250,3295,3295,3295,3295,0
20250102,113400,40731250,3295,3295,3295,3295,0
20250102,113300,40731250,3295,3295,3295,3295,31
20250102,113200,40629105,3310,3310,3310,3310,0
20250102,113100,40629105,3310,3310,3310,3310,0
20250102,113000,40629105,3310,3310,3310,3310,11
20250102,112900,40592695,3310,3310,3310,3310,0
20250102,112800,40592695,3310,3310,3310,3310,0
20250102,112700,40592695,3310,3310,3310,3310,0
20250102,112600,40592695,3310,3310,3310,3310,0
20250102,112500,40592695,3310,3310,3310,3310,0
20250102,112400,40592695,3310,3310,3310,3310,0
20250102,112300,40592695,3310,3310,3310,3310,0
20250102,112200,40592695,3310,3310,3310,3310,0
20250102,112100,40592695,3310,3310,3310,3310,11
20250102,112000,40556285,3310,3310,3310,3310,0
20250102,111900,40556285,3310,3310,3310,3310,0
20250102,111800,40556285,3310,3310,3310,3310,0
20250102,111700,40556285,3310,3310,3310,3310,0
20250102,111600,40556285,3310,3310,3310,3310,0
20250102,111500,40556285,3310,3310,3310,3310,0
20250102,111400,40556285,3310,3310,3310,3310,0
20250102,111300,40556285,3310,3310,3310,3310,0
20250102,111200,40556285,3310,3305,3310,3305,25
20250102,111100,40473545,3300,3300,3300,3300,0
20250102,111000,40473545,3300,3300,3300,3300,0
20250102,110900,40473545,3300,3300,3300,3300,0
20250102,110800,40473545,3300,3300,3300,3300,0
20250102,110700,40473545,3300,3300,3300,3300,2
20250102,110600,40466945,3310,3310,3310,3310,0
20250102,110500,40466945,3310,3310,3310,3310,0
20250102,110400,40466945,3310,3310,3310,3310,0
20250102,110300,40466945,3310,3310,3310,3310,12
20250102,110200,40427225,3320,3320,3320,3320,0
20250102,110100,40427225,3320,3320,3320,3320,0
20250102,110000,40427225,3320,3325,3325,3285,32
20250102,105900,40321730,3300,3300,3300,3300,60
20250102,105800,40123730,3325,3325,3325,3325,0
20250102,105700,40123730,3325,3325,3325,3325,0
20250102,105600,40123730,3325,3325,3325,3325,0
20250102,105500,40123730,3325,3325,3325,3325,22
20250102,105400,40050580,3325,3325,3325,3325,1
20250102,105300,40047255,3325,3325,3325,3325,1
20250102,105200,40043930,3325,3325,3325,3325,3
20250102,105100,40033955,3325,3325,3325,3325,0
20250102,105000,40033955,3325,3325,3325,3325,0
20250102,104900,40033955,3325,3325,3325,3325,0
20250102,104800,40033955,3325,3325,3325,3325,80
20250102,104700,39767955,3325,3325,3325,3325,80
20250102,104600,39501955,3325,3300,3325,3300,12
20250102,104500,39462180,3295,3295,3295,3295,0
20250102,104400,39462180,3295,3295,3295,3295,0
20250102,104300,39462180,3295,3295,3295,3295,1099
20250102,104200,35840975,3295,3295,3295,3295,10
20250102,104100,35808025,3295,3295,3295,3295,0
20250102,104000,35808025,3295,3295,3295,3295,42
20250102,103900,35669635,3300,3300,3300,3300,0
20250102,103800,35669635,3300,3300,3300,3300,0
20250102,103700,35669635,3300,3300,3300,3300,1590
20250102,103600,30422635,3310,3310,3310,3310,1
20250102,103500,30419325,3300,3300,3300,3300,35
20250102,103400,30303825,3305,3310,3310,3305,351
20250102,103300,29142030,3325,3325,3325,3325,0
20250102,103200,29142030,3325,3325,3325,3325,0
20250102,103100,29142030,3325,3325,3325,3325,0
20250102,103000,29142030,3325,3325,3325,3325,0
20250102,102900,29142030,3325,3325,3325,3325,0
20250102,102800,29142030,3325,3325,3325,3325,12
20250102,102700,29102130,3325,3325,3325,3325,0
20250102,102600,29102130,3325,3320,3325,3320,24
20250102,102500,29022445,3320,3320,3320,3320,0
20250102,102400,29022445,3320,3320,3320,3320,0
20250102,102300,29022445,3320,3305,3320,3305,6
20250102,102200,29002600,3305,3305,3305,3305,1
20250102,102100,28999295,3300,3300,3325,3300,1587
20250102,102000,23748495,3300,3300,3300,3300,1000
20250102,101900,20448495,3325,3325,3325,3325,12
20250102,101800,20408595,3325,3300,3325,3300,501
20250102,101700,18755270,3330,3325,3330,3325,7
20250102,101600,18731990,3290,3320,3325,3290,988
20250102,101500,15452225,3320,3320,3320,3320,0
20250102,101400,15452225,3320,3320,3320,3320,0
20250102,101300,15452225,3320,3320,3320,3320,0
20250102,101200,15452225,3320,3320,3320,3310,3
20250102,101100,15442275,3315,3320,3320,3315,20
20250102,101000,15375910,3320,3310,3320,3310,29
20250102,100900,15279660,3320,3320,3320,3320,0
20250102,100800,15279660,3320,3320,3320,3320,556
20250102,100700,13433740,3320,3320,3320,3320,1
20250102,100600,13430420,3315,3315,3315,3315,340
20250102,100500,12303320,3315,3310,3315,3310,330
20250102,100400,11211015,3310,3310,3310,3310,0
20250102,100300,11211015,3310,3285,3315,3275,131
20250102,100200,10779740,3275,3275,3275,3275,1
20250102,100100,10776465,3280,3300,3300,3280,1861
20250102,100000,4653935,3310,3310,3325,3310,1406