KissMeData/088130/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195500,129227955,3650,3650,3650,3650,1002
20250102,195400,129227955,3650,3650,3650,3650,0
20250102,195300,129227955,3650,3650,3650,3650,0
20250102,195200,129227955,3650,3650,3650,3650,0
20250102,195100,129227955,3650,3650,3650,3650,0
20250102,195000,129227955,3650,3650,3650,3650,0
20250102,194900,129227955,3650,3650,3650,3650,0
20250102,194800,129227955,3650,3650,3650,3650,0
20250102,194700,129227955,3650,3650,3650,3650,0
20250102,194600,129227955,3650,3650,3650,3650,0
20250102,194500,129227955,3650,3650,3650,3650,0
20250102,194400,129227955,3650,3650,3650,3650,0
20250102,194300,129227955,3650,3650,3650,3650,0
20250102,194200,129227955,3650,3650,3650,3650,0
20250102,194100,129227955,3650,3650,3650,3650,0
20250102,194000,129227955,3650,3650,3650,3650,0
20250102,193900,129227955,3650,3650,3650,3650,0
20250102,193800,129227955,3650,3650,3650,3650,0
20250102,193700,129227955,3650,3650,3650,3650,0
20250102,193600,129227955,3650,3650,3650,3650,0
20250102,193500,129227955,3650,3650,3650,3650,0
20250102,193400,129227955,3650,3650,3650,3650,0
20250102,193300,129227955,3650,3650,3650,3650,0
20250102,193200,129227955,3650,3650,3650,3650,0
20250102,193100,129227955,3650,3650,3650,3650,0
20250102,193000,129227955,3650,3650,3650,3650,0
20250102,192900,129227955,3650,3650,3650,3650,0
20250102,192800,129227955,3650,3650,3650,3650,0
20250102,192700,129227955,3650,3650,3650,3650,0
20250102,192600,129227955,3650,3650,3650,3650,0
20250102,192500,129227955,3650,3650,3650,3650,1002
20250102,192400,129227955,3650,3650,3650,3650,0
20250102,192300,129227955,3650,3650,3650,3650,0
20250102,192200,129227955,3650,3650,3650,3650,0
20250102,192100,129227955,3650,3650,3650,3650,0
20250102,192000,129227955,3650,3650,3650,3650,0
20250102,191900,129227955,3650,3650,3650,3650,0
20250102,191800,129227955,3650,3650,3650,3650,0
20250102,191700,129227955,3650,3650,3650,3650,0
20250102,191600,129227955,3650,3650,3650,3650,0
20250102,191500,129227955,3650,3650,3650,3650,0
20250102,191400,129227955,3650,3650,3650,3650,0
20250102,191300,129227955,3650,3650,3650,3650,0
20250102,191200,129227955,3650,3650,3650,3650,0
20250102,191100,129227955,3650,3650,3650,3650,0
20250102,191000,129227955,3650,3650,3650,3650,0
20250102,190900,129227955,3650,3650,3650,3650,0
20250102,190800,129227955,3650,3650,3650,3650,0
20250102,190700,129227955,3650,3650,3650,3650,0
20250102,190600,129227955,3650,3650,3650,3650,0
20250102,190500,129227955,3650,3650,3650,3650,0
20250102,190400,129227955,3650,3650,3650,3650,0
20250102,190300,129227955,3650,3650,3650,3650,0
20250102,190200,129227955,3650,3650,3650,3650,0
20250102,190100,129227955,3650,3650,3650,3650,0
20250102,190000,129227955,3650,3650,3650,3650,0
20250102,185900,129227955,3650,3650,3650,3650,0
20250102,185800,129227955,3650,3650,3650,3650,0
20250102,185700,129227955,3650,3650,3650,3650,0
20250102,185600,129227955,3650,3650,3650,3650,0
20250102,185500,129227955,3650,3650,3650,3650,1002
20250102,185400,129227955,3650,3650,3650,3650,0
20250102,185300,129227955,3650,3650,3650,3650,0
20250102,185200,129227955,3650,3650,3650,3650,0
20250102,185100,129227955,3650,3650,3650,3650,0
20250102,185000,129227955,3650,3650,3650,3650,0
20250102,184900,129227955,3650,3650,3650,3650,0
20250102,184800,129227955,3650,3650,3650,3650,0
20250102,184700,129227955,3650,3650,3650,3650,0
20250102,184600,129227955,3650,3650,3650,3650,0
20250102,184500,129227955,3650,3650,3650,3650,0
20250102,184400,129227955,3650,3650,3650,3650,0
20250102,184300,129227955,3650,3650,3650,3650,0
20250102,184200,129227955,3650,3650,3650,3650,0
20250102,184100,129227955,3650,3650,3650,3650,0
20250102,184000,129227955,3650,3650,3650,3650,0
20250102,183900,129227955,3650,3650,3650,3650,0
20250102,183800,129227955,3650,3650,3650,3650,0
20250102,183700,129227955,3650,3650,3650,3650,0
20250102,183600,129227955,3650,3650,3650,3650,0
20250102,183500,129227955,3650,3650,3650,3650,0
20250102,183400,129227955,3650,3650,3650,3650,0
20250102,183300,129227955,3650,3650,3650,3650,0
20250102,183200,129227955,3650,3650,3650,3650,0
20250102,183100,129227955,3650,3650,3650,3650,0
20250102,183000,129227955,3650,3650,3650,3650,0
20250102,182900,129227955,3650,3650,3650,3650,0
20250102,182800,129227955,3650,3650,3650,3650,0
20250102,182700,129227955,3650,3650,3650,3650,0
20250102,182600,129227955,3650,3650,3650,3650,0
20250102,182500,129227955,3650,3650,3650,3650,1002
20250102,182400,129227955,3650,3650,3650,3650,0
20250102,182300,129227955,3650,3650,3650,3650,0
20250102,182200,129227955,3650,3650,3650,3650,0
20250102,182100,129227955,3650,3650,3650,3650,0
20250102,182000,129227955,3650,3650,3650,3650,0
20250102,181900,129227955,3650,3650,3650,3650,0
20250102,181800,129227955,3650,3650,3650,3650,0
20250102,181700,129227955,3650,3650,3650,3650,0
20250102,181600,129227955,3650,3650,3650,3650,0
20250102,181500,129227955,3650,3650,3650,3650,0
20250102,181400,129227955,3650,3650,3650,3650,0
20250102,181300,129227955,3650,3650,3650,3650,0
20250102,181200,129227955,3650,3650,3650,3650,0
20250102,181100,129227955,3650,3650,3650,3650,0
20250102,181000,129227955,3650,3650,3650,3650,0
20250102,180900,129227955,3650,3650,3650,3650,0
20250102,180800,129227955,3650,3650,3650,3650,0
20250102,180700,129227955,3650,3650,3650,3650,0
20250102,180600,129227955,3650,3650,3650,3650,0
20250102,180500,129227955,3650,3650,3650,3650,0
20250102,180400,129227955,3650,3650,3650,3650,0
20250102,180300,129227955,3650,3650,3650,3650,0
20250102,180200,129227955,3650,3650,3650,3650,0
20250102,180100,129227955,3650,3650,3650,3650,0
20250102,180000,129227955,3650,3650,3650,3650,0
20250102,175900,129227955,3650,3650,3650,3650,0
20250102,175800,129227955,3650,3650,3650,3650,0
20250102,175700,129227955,3650,3650,3650,3650,0
20250102,175600,129227955,3650,3650,3650,3650,0
20250102,175500,129227955,3650,3650,3650,3650,1002
20250102,175400,129227955,3650,3650,3650,3650,0
20250102,175300,129227955,3650,3650,3650,3650,0
20250102,175200,129227955,3650,3650,3650,3650,0
20250102,175100,129227955,3650,3650,3650,3650,0
20250102,175000,129227955,3650,3650,3650,3650,0
20250102,174900,129227955,3650,3650,3650,3650,0
20250102,174800,129227955,3650,3650,3650,3650,0
20250102,174700,129227955,3650,3650,3650,3650,0
20250102,174600,129227955,3650,3650,3650,3650,0
20250102,174500,129227955,3650,3650,3650,3650,0
20250102,174400,129227955,3650,3650,3650,3650,0
20250102,174300,129227955,3650,3650,3650,3650,0
20250102,174200,129227955,3650,3650,3650,3650,0
20250102,174100,129227955,3650,3650,3650,3650,0
20250102,174000,129227955,3650,3650,3650,3650,0
20250102,173900,129227955,3650,3650,3650,3650,0
20250102,173800,129227955,3650,3650,3650,3650,0
20250102,173700,129227955,3650,3650,3650,3650,0
20250102,173600,129227955,3650,3650,3650,3650,0
20250102,173500,129227955,3650,3650,3650,3650,0
20250102,173400,129227955,3650,3650,3650,3650,0
20250102,173300,129227955,3650,3650,3650,3650,0
20250102,173200,129227955,3650,3650,3650,3650,0
20250102,173100,129227955,3650,3650,3650,3650,0
20250102,173000,129227955,3650,3650,3650,3650,0
20250102,172900,129227955,3650,3650,3650,3650,0
20250102,172800,129227955,3650,3650,3650,3650,0
20250102,172700,129227955,3650,3650,3650,3650,0
20250102,172600,129227955,3650,3650,3650,3650,0
20250102,172500,129227955,3650,3650,3650,3650,1002
20250102,172400,129227955,3650,3650,3650,3650,0
20250102,172300,129227955,3650,3650,3650,3650,0
20250102,172200,129227955,3650,3650,3650,3650,0
20250102,172100,129227955,3650,3650,3650,3650,0
20250102,172000,129227955,3650,3650,3650,3650,0
20250102,171900,129227955,3650,3650,3650,3650,0
20250102,171800,129227955,3650,3650,3650,3650,0
20250102,171700,129227955,3650,3650,3650,3650,0
20250102,171600,129227955,3650,3650,3650,3650,0
20250102,171500,129227955,3650,3650,3650,3650,0
20250102,171400,129227955,3650,3650,3650,3650,0
20250102,171300,129227955,3650,3650,3650,3650,0
20250102,171200,129227955,3650,3650,3650,3650,0
20250102,171100,129227955,3650,3650,3650,3650,0
20250102,171000,129227955,3650,3650,3650,3650,0
20250102,170900,129227955,3650,3650,3650,3650,0
20250102,170800,129227955,3650,3650,3650,3650,0
20250102,170700,129227955,3650,3650,3650,3650,0
20250102,170600,129227955,3650,3650,3650,3650,0
20250102,170500,129227955,3650,3650,3650,3650,0
20250102,170400,129227955,3650,3650,3650,3650,0
20250102,170300,129227955,3650,3650,3650,3650,0
20250102,170200,129227955,3650,3650,3650,3650,0
20250102,170100,129227955,3650,3650,3650,3650,0
20250102,170000,129227955,3650,3650,3650,3650,0
20250102,165900,129227955,3650,3650,3650,3650,0
20250102,165800,129227955,3650,3650,3650,3650,0
20250102,165700,129227955,3650,3650,3650,3650,0
20250102,165600,129227955,3650,3650,3650,3650,0
20250102,165500,129227955,3650,3650,3650,3650,1002
20250102,165400,129227955,3650,3650,3650,3650,0
20250102,165300,129227955,3650,3650,3650,3650,0
20250102,165200,129227955,3650,3650,3650,3650,0
20250102,165100,129227955,3650,3650,3650,3650,0
20250102,165000,129227955,3650,3650,3650,3650,0
20250102,164900,129227955,3650,3650,3650,3650,0
20250102,164800,129227955,3650,3650,3650,3650,0
20250102,164700,129227955,3650,3650,3650,3650,0
20250102,164600,129227955,3650,3650,3650,3650,0
20250102,164500,129227955,3650,3650,3650,3650,0
20250102,164400,129227955,3650,3650,3650,3650,0
20250102,164300,129227955,3650,3650,3650,3650,0
20250102,164200,129227955,3650,3650,3650,3650,0
20250102,164100,129227955,3650,3650,3650,3650,0
20250102,164000,129227955,3650,3650,3650,3650,0
20250102,163900,129227955,3650,3650,3650,3650,0
20250102,163800,129227955,3650,3650,3650,3650,0
20250102,163700,129227955,3650,3650,3650,3650,0
20250102,163600,129227955,3650,3650,3650,3650,0
20250102,163500,129227955,3650,3650,3650,3650,0
20250102,163400,129227955,3650,3650,3650,3650,0
20250102,163300,129227955,3650,3650,3650,3650,0
20250102,163200,129227955,3650,3650,3650,3650,0
20250102,163100,129227955,3650,3650,3650,3650,0
20250102,163000,129227955,3650,3650,3650,3650,0
20250102,162900,129227955,3650,3650,3650,3650,0
20250102,162800,129227955,3650,3650,3650,3650,0
20250102,162700,129227955,3650,3650,3650,3650,0
20250102,162600,129227955,3650,3650,3650,3650,0
20250102,162500,129227955,3650,3650,3650,3650,1002
20250102,162400,129227955,3650,3650,3650,3650,0
20250102,162300,129227955,3650,3650,3650,3650,0
20250102,162200,129227955,3650,3650,3650,3650,0
20250102,162100,129227955,3650,3650,3650,3650,0
20250102,162000,129227955,3650,3650,3650,3650,0
20250102,161900,129227955,3650,3650,3650,3650,0
20250102,161800,129227955,3650,3650,3650,3650,0
20250102,161700,129227955,3650,3650,3650,3650,0
20250102,161600,129227955,3650,3650,3650,3650,0
20250102,161500,129227955,3650,3650,3650,3650,0
20250102,161400,129227955,3650,3650,3650,3650,0
20250102,161300,129227955,3650,3650,3650,3650,0
20250102,161200,129227955,3650,3650,3650,3650,0
20250102,161100,129227955,3650,3650,3650,3650,0
20250102,161000,129227955,3650,3650,3650,3650,0
20250102,160900,129227955,3650,3650,3650,3650,0
20250102,160800,129227955,3650,3650,3650,3650,0
20250102,160700,129227955,3650,3650,3650,3650,0
20250102,160600,129227955,3650,3650,3650,3650,0
20250102,160500,129227955,3650,3650,3650,3650,0
20250102,160400,129227955,3650,3650,3650,3650,0
20250102,160300,129227955,3650,3650,3650,3650,0
20250102,160200,129227955,3650,3650,3650,3650,0
20250102,160100,129227955,3650,3650,3650,3650,0
20250102,160000,129227955,3650,3650,3650,3650,0
20250102,155900,129227955,3650,3650,3650,3650,0
20250102,155800,129227955,3650,3650,3650,3650,0
20250102,155700,129227955,3650,3650,3650,3650,0
20250102,155600,129227955,3650,3650,3650,3650,0
20250102,155500,129227955,3650,3650,3650,3650,1002
20250102,155400,129227955,3650,3650,3650,3650,0
20250102,155300,129227955,3650,3650,3650,3650,0
20250102,155200,129227955,3650,3650,3650,3650,0
20250102,155100,129227955,3650,3650,3650,3650,0
20250102,155000,129227955,3650,3650,3650,3650,0
20250102,154900,129227955,3650,3650,3650,3650,0
20250102,154800,129227955,3650,3650,3650,3650,0
20250102,154700,129227955,3650,3650,3650,3650,0
20250102,154600,129227955,3650,3650,3650,3650,0
20250102,154500,129227955,3650,3650,3650,3650,0
20250102,154400,129227955,3650,3650,3650,3650,0
20250102,154300,129227955,3650,3650,3650,3650,0
20250102,154200,129227955,3650,3650,3650,3650,0
20250102,154100,129227955,3650,3650,3650,3650,0
20250102,154000,129227955,3650,3650,3650,3650,0
20250102,153900,129227955,3650,3650,3650,3650,0
20250102,153800,129227955,3650,3650,3650,3650,0
20250102,153700,129227955,3650,3650,3650,3650,0
20250102,153600,129227955,3650,3650,3650,3650,0
20250102,153500,129227955,3650,3650,3650,3650,0
20250102,153400,129227955,3650,3650,3650,3650,0
20250102,153300,129227955,3650,3650,3650,3650,0
20250102,153200,129227955,3650,3650,3650,3650,0
20250102,153100,129227955,3650,3650,3650,3650,0
20250102,153000,129227955,3650,3650,3650,3650,1002
20250102,152900,125570655,3650,3650,3650,3650,0
20250102,152800,125570655,3650,3650,3650,3650,0
20250102,152700,125570655,3650,3650,3650,3650,0
20250102,152600,125570655,3650,3650,3650,3650,0
20250102,152500,125570655,3650,3650,3650,3650,0
20250102,152400,125570655,3650,3650,3650,3650,0
20250102,152300,125570655,3650,3650,3650,3650,0
20250102,152200,125570655,3650,3650,3650,3650,0
20250102,152100,125570655,3650,3650,3650,3650,0
20250102,152000,125570655,3650,3650,3650,3650,0
20250102,151900,125570655,3650,3650,3650,3625,228
20250102,151800,124739255,3650,3650,3650,3650,285
20250102,151700,123699005,3650,3650,3650,3650,146
20250102,151600,123166105,3625,3640,3640,3625,153
20250102,151500,122610685,3640,3640,3640,3640,138
20250102,151400,122108365,3625,3625,3625,3625,150
20250102,151300,121564615,3625,3625,3625,3625,0
20250102,151200,121564615,3625,3625,3625,3625,0
20250102,151100,121564615,3625,3625,3625,3625,300
20250102,151000,120477115,3640,3640,3640,3630,511
20250102,150900,118619530,3640,3640,3640,3640,133
20250102,150800,118135410,3640,3640,3640,3640,100
20250102,150700,117771410,3635,3635,3635,3635,0
20250102,150600,117771410,3635,3635,3635,3635,0
20250102,150500,117771410,3635,3635,3635,3635,0
20250102,150400,117771410,3635,3635,3635,3635,0
20250102,150300,117771410,3635,3635,3635,3635,137
20250102,150200,117273415,3640,3640,3640,3640,1
20250102,150100,117269775,3650,3650,3650,3650,100
20250102,150000,116904775,3635,3635,3635,3635,0
20250102,145900,116904775,3635,3635,3635,3635,0
20250102,145800,116904775,3635,3640,3640,3635,393
20250102,145700,115475200,3645,3645,3645,3645,128
20250102,145600,115008640,3670,3670,3670,3670,0
20250102,145500,115008640,3670,3670,3670,3670,0
20250102,145400,115008640,3670,3670,3670,3670,50
20250102,145300,114825140,3685,3685,3685,3685,0
20250102,145200,114825140,3685,3630,3685,3630,598
20250102,145100,112627480,3625,3610,3690,3610,3953
20250102,145000,98186030,3610,3610,3610,3610,545
20250102,144900,96218580,3605,3605,3605,3605,0
20250102,144800,96218580,3605,3605,3605,3605,0
20250102,144700,96218580,3605,3605,3605,3605,0
20250102,144600,96218580,3605,3605,3605,3605,36
20250102,144500,96088800,3615,3615,3615,3615,0
20250102,144400,96088800,3615,3615,3615,3615,0
20250102,144300,96088800,3615,3615,3615,3615,0
20250102,144200,96088800,3615,3615,3615,3615,0
20250102,144100,96088800,3615,3615,3615,3615,0
20250102,144000,96088800,3615,3615,3615,3615,0
20250102,143900,96088800,3615,3615,3615,3615,0
20250102,143800,96088800,3615,3615,3615,3615,0
20250102,143700,96088800,3615,3615,3615,3615,0
20250102,143600,96088800,3615,3615,3615,3615,232
20250102,143500,95250120,3615,3615,3615,3615,360
20250102,143400,93948720,3615,3615,3615,3615,0
20250102,143300,93948720,3615,3615,3615,3615,0
20250102,143200,93948720,3615,3615,3615,3615,0
20250102,143100,93948720,3615,3615,3615,3615,37
20250102,143000,93814965,3615,3615,3615,3615,0
20250102,142900,93814965,3615,3610,3615,3610,50
20250102,142800,93634275,3615,3615,3615,3615,0
20250102,142700,93634275,3615,3615,3615,3615,0
20250102,142600,93634275,3615,3615,3615,3615,1
20250102,142500,93630660,3615,3615,3615,3615,0
20250102,142400,93630660,3615,3615,3615,3615,0
20250102,142300,93630660,3615,3615,3615,3615,0
20250102,142200,93630660,3615,3615,3615,3615,350
20250102,142100,92365410,3615,3615,3615,3615,154
20250102,142000,91808700,3610,3610,3610,3610,7
20250102,141900,91783430,3610,3610,3610,3610,0
20250102,141800,91783430,3610,3610,3610,3610,0
20250102,141700,91783430,3610,3610,3610,3610,0
20250102,141600,91783430,3610,3610,3610,3610,0
20250102,141500,91783430,3610,3610,3610,3610,0
20250102,141400,91783430,3610,3610,3610,3610,0
20250102,141300,91783430,3610,3610,3610,3610,0
20250102,141200,91783430,3610,3610,3610,3610,0
20250102,141100,91783430,3610,3610,3610,3610,0
20250102,141000,91783430,3610,3610,3610,3610,0
20250102,140900,91783430,3610,3610,3610,3610,2
20250102,140800,91776210,3595,3595,3595,3595,40
20250102,140700,91632410,3610,3610,3610,3610,0
20250102,140600,91632410,3610,3610,3610,3610,110
20250102,140500,91235310,3610,3610,3610,3610,0
20250102,140400,91235310,3610,3610,3610,3610,0
20250102,140300,91235310,3610,3610,3610,3610,0
20250102,140200,91235310,3610,3610,3610,3610,0
20250102,140100,91235310,3610,3610,3610,3610,300
20250102,140000,90152310,3610,3610,3610,3610,0
20250102,135900,90152310,3610,3610,3610,3610,0
20250102,135800,90152310,3610,3610,3610,3610,0
20250102,135700,90152310,3610,3610,3610,3610,0
20250102,135600,90152310,3610,3610,3610,3610,0
20250102,135500,90152310,3610,3610,3610,3610,0
20250102,135400,90152310,3610,3610,3610,3610,200
20250102,135300,89430310,3600,3600,3600,3600,0
20250102,135200,89430310,3600,3600,3600,3600,305
20250102,135100,88332310,3590,3590,3590,3590,1
20250102,135000,88328720,3600,3600,3600,3600,0
20250102,134900,88328720,3600,3600,3600,3600,0
20250102,134800,88328720,3600,3600,3600,3600,0
20250102,134700,88328720,3600,3600,3600,3600,0
20250102,134600,88328720,3600,3595,3600,3595,445
20250102,134500,86726945,3595,3595,3595,3595,0
20250102,134400,86726945,3595,3595,3595,3595,0
20250102,134300,86726945,3595,3595,3595,3595,0
20250102,134200,86726945,3595,3595,3595,3595,0
20250102,134100,86726945,3595,3595,3595,3595,0
20250102,134000,86726945,3595,3595,3595,3595,0
20250102,133900,86726945,3595,3590,3595,3590,321
20250102,133800,85572955,3595,3595,3595,3595,0
20250102,133700,85572955,3595,3595,3595,3595,0
20250102,133600,85572955,3595,3595,3595,3595,0
20250102,133500,85572955,3595,3595,3595,3595,0
20250102,133400,85572955,3595,3595,3595,3595,0
20250102,133300,85572955,3595,3595,3595,3595,0
20250102,133200,85572955,3595,3595,3595,3595,1
20250102,133100,85569360,3575,3585,3585,3575,575
20250102,133000,83510995,3595,3595,3595,3595,0
20250102,132900,83510995,3595,3595,3595,3595,159
20250102,132800,82939390,3595,3595,3595,3595,0
20250102,132700,82939390,3595,3595,3595,3595,0
20250102,132600,82939390,3595,3595,3595,3595,0
20250102,132500,82939390,3595,3595,3595,3595,0
20250102,132400,82939390,3595,3595,3595,3595,0
20250102,132300,82939390,3595,3595,3595,3595,0
20250102,132200,82939390,3595,3595,3595,3595,0
20250102,132100,82939390,3595,3595,3595,3595,0
20250102,132000,82939390,3595,3595,3595,3595,0
20250102,131900,82939390,3595,3595,3595,3595,0
20250102,131800,82939390,3595,3595,3595,3595,0
20250102,131700,82939390,3595,3595,3595,3595,0
20250102,131600,82939390,3595,3595,3595,3595,246
20250102,131500,82055020,3595,3595,3595,3595,0
20250102,131400,82055020,3595,3595,3595,3595,0
20250102,131300,82055020,3595,3595,3595,3595,0
20250102,131200,82055020,3595,3595,3595,3595,0
20250102,131100,82055020,3595,3595,3595,3595,0
20250102,131000,82055020,3595,3595,3595,3595,0
20250102,130900,82055020,3595,3595,3595,3595,0
20250102,130800,82055020,3595,3595,3595,3595,0
20250102,130700,82055020,3595,3595,3595,3595,0
20250102,130600,82055020,3595,3595,3595,3595,211
20250102,130500,81296475,3595,3595,3595,3595,0
20250102,130400,81296475,3595,3595,3595,3595,10
20250102,130300,81260525,3595,3595,3595,3595,0
20250102,130200,81260525,3595,3595,3595,3595,30
20250102,130100,81152675,3595,3595,3595,3595,0
20250102,130000,81152675,3595,3595,3595,3595,0
20250102,125900,81152675,3595,3595,3595,3595,30
20250102,125800,81044825,3595,3595,3595,3595,30
20250102,125700,80936975,3595,3595,3595,3595,197
20250102,125600,80228760,3590,3590,3590,3590,30
20250102,125500,80121060,3590,3590,3590,3590,0
20250102,125400,80121060,3590,3590,3590,3590,0
20250102,125300,80121060,3590,3590,3590,3590,1
20250102,125200,80117470,3585,3585,3585,3585,100
20250102,125100,79758970,3585,3585,3585,3585,0
20250102,125000,79758970,3585,3585,3585,3585,0
20250102,124900,79758970,3585,3585,3585,3585,0
20250102,124800,79758970,3585,3585,3585,3585,0
20250102,124700,79758970,3585,3585,3585,3585,0
20250102,124600,79758970,3585,3585,3585,3585,0
20250102,124500,79758970,3585,3585,3585,3585,0
20250102,124400,79758970,3585,3585,3585,3585,0
20250102,124300,79758970,3585,3585,3585,3585,0
20250102,124200,79758970,3585,3585,3585,3585,0
20250102,124100,79758970,3585,3575,3585,3575,133
20250102,124000,79282215,3585,3585,3585,3585,0
20250102,123900,79282215,3585,3585,3585,3585,0
20250102,123800,79282215,3585,3585,3585,3585,0
20250102,123700,79282215,3585,3585,3585,3585,22
20250102,123600,79203345,3575,3575,3575,3575,90
20250102,123500,78881595,3585,3585,3585,3585,0
20250102,123400,78881595,3585,3585,3585,3585,0
20250102,123300,78881595,3585,3585,3585,3585,0
20250102,123200,78881595,3585,3585,3585,3585,0
20250102,123100,78881595,3585,3585,3585,3585,0
20250102,123000,78881595,3585,3585,3585,3585,0
20250102,122900,78881595,3585,3585,3585,3585,0
20250102,122800,78881595,3585,3585,3585,3585,0
20250102,122700,78881595,3585,3585,3585,3585,0
20250102,122600,78881595,3585,3585,3585,3585,0
20250102,122500,78881595,3585,3585,3585,3585,0
20250102,122400,78881595,3585,3585,3585,3585,0
20250102,122300,78881595,3585,3585,3585,3585,500
20250102,122200,77089095,3585,3585,3585,3585,0
20250102,122100,77089095,3585,3585,3585,3585,0
20250102,122000,77089095,3585,3585,3585,3585,0
20250102,121900,77089095,3585,3585,3585,3585,0
20250102,121800,77089095,3585,3585,3585,3585,0
20250102,121700,77089095,3585,3585,3585,3585,0
20250102,121600,77089095,3585,3585,3585,3585,0
20250102,121500,77089095,3585,3585,3585,3585,0
20250102,121400,77089095,3585,3580,3585,3580,20
20250102,121300,77017445,3570,3570,3570,3570,0
20250102,121200,77017445,3570,3570,3570,3570,0
20250102,121100,77017445,3570,3570,3570,3570,113
20250102,121000,76614035,3585,3585,3585,3585,0
20250102,120900,76614035,3585,3585,3585,3585,31
20250102,120800,76502900,3575,3575,3575,3575,0
20250102,120700,76502900,3575,3575,3575,3575,0
20250102,120600,76502900,3575,3575,3575,3575,0
20250102,120500,76502900,3575,3575,3575,3575,154
20250102,120400,75952350,3585,3585,3585,3585,0
20250102,120300,75952350,3585,3585,3585,3585,0
20250102,120200,75952350,3585,3585,3585,3585,0
20250102,120100,75952350,3585,3585,3585,3585,0
20250102,120000,75952350,3585,3585,3585,3585,0
20250102,115900,75952350,3585,3585,3585,3585,0
20250102,115800,75952350,3585,3585,3585,3585,0
20250102,115700,75952350,3585,3585,3585,3585,0
20250102,115600,75952350,3585,3585,3585,3585,268
20250102,115500,74991570,3585,3585,3585,3585,0
20250102,115400,74991570,3585,3585,3585,3585,24
20250102,115300,74905530,3585,3585,3585,3585,0
20250102,115200,74905530,3585,3585,3585,3585,0
20250102,115100,74905530,3585,3585,3585,3585,0
20250102,115000,74905530,3585,3585,3585,3585,0
20250102,114900,74905530,3585,3580,3585,3580,793
20250102,114800,72063590,3595,3595,3595,3595,0
20250102,114700,72063590,3595,3595,3595,3595,0
20250102,114600,72063590,3595,3595,3595,3595,0
20250102,114500,72063590,3595,3595,3595,3595,32
20250102,114400,71948550,3595,3595,3595,3595,0
20250102,114300,71948550,3595,3595,3595,3595,0
20250102,114200,71948550,3595,3595,3595,3595,0
20250102,114100,71948550,3595,3595,3595,3595,0
20250102,114000,71948550,3595,3595,3595,3595,0
20250102,113900,71948550,3595,3595,3595,3595,110
20250102,113800,71553100,3595,3595,3595,3595,0
20250102,113700,71553100,3595,3595,3595,3595,0
20250102,113600,71553100,3595,3595,3595,3595,0
20250102,113500,71553100,3595,3595,3595,3595,0
20250102,113400,71553100,3595,3595,3595,3595,0
20250102,113300,71553100,3595,3595,3595,3595,26
20250102,113200,71459630,3575,3575,3575,3575,0
20250102,113100,71459630,3575,3575,3575,3575,0
20250102,113000,71459630,3575,3575,3575,3575,0
20250102,112900,71459630,3575,3575,3575,3575,0
20250102,112800,71459630,3575,3575,3575,3575,0
20250102,112700,71459630,3575,3580,3580,3575,1028
20250102,112600,67784505,3575,3575,3575,3575,0
20250102,112500,67784505,3575,3575,3575,3575,0
20250102,112400,67784505,3575,3580,3580,3575,453
20250102,112300,66163610,3575,3575,3575,3575,0
20250102,112200,66163610,3575,3575,3575,3575,0
20250102,112100,66163610,3575,3575,3575,3575,0
20250102,112000,66163610,3575,3575,3575,3575,0
20250102,111900,66163610,3575,3575,3575,3575,0
20250102,111800,66163610,3575,3575,3575,3575,0
20250102,111700,66163610,3575,3575,3575,3575,0
20250102,111600,66163610,3575,3575,3575,3575,172
20250102,111500,65548710,3580,3580,3580,3580,11
20250102,111400,65509330,3600,3585,3600,3585,46
20250102,111300,65344045,3590,3590,3590,3590,0
20250102,111200,65344045,3590,3590,3590,3590,1000
20250102,111100,61754045,3590,3590,3590,3590,1
20250102,111000,61750455,3600,3600,3600,3600,0
20250102,110900,61750455,3600,3600,3600,3600,0
20250102,110800,61750455,3600,3600,3600,3600,0
20250102,110700,61750455,3600,3595,3600,3595,674
20250102,110600,59327395,3580,3580,3580,3580,0
20250102,110500,59327395,3580,3580,3580,3580,1000
20250102,110400,55747395,3580,3580,3580,3580,0
20250102,110300,55747395,3580,3580,3580,3580,1
20250102,110200,55743815,3570,3570,3570,3570,0
20250102,110100,55743815,3570,3570,3570,3570,0
20250102,110000,55743815,3570,3570,3575,3570,29
20250102,105900,55640280,3595,3595,3595,3595,0
20250102,105800,55640280,3595,3595,3595,3595,0
20250102,105700,55640280,3595,3595,3595,3595,0
20250102,105600,55640280,3595,3595,3595,3595,100
20250102,105500,55280780,3575,3575,3575,3575,0
20250102,105400,55280780,3575,3575,3575,3575,0
20250102,105300,55280780,3575,3575,3575,3575,0
20250102,105200,55280780,3575,3585,3585,3575,1085
20250102,105100,51401035,3580,3580,3580,3580,0
20250102,105000,51401035,3580,3580,3580,3580,0
20250102,104900,51401035,3580,3585,3585,3580,2
20250102,104800,51393870,3575,3575,3575,3575,0
20250102,104700,51393870,3575,3575,3575,3575,0
20250102,104600,51393870,3575,3575,3575,3575,0
20250102,104500,51393870,3575,3580,3580,3575,442
20250102,104400,49812945,3580,3580,3580,3580,99
20250102,104300,49458525,3585,3585,3585,3585,0
20250102,104200,49458525,3585,3585,3585,3585,1
20250102,104100,49454940,3580,3580,3580,3580,0
20250102,104000,49454940,3580,3580,3580,3580,3
20250102,103900,49444200,3595,3575,3595,3575,3
20250102,103800,49433455,3580,3580,3580,3580,0
20250102,103700,49433455,3580,3580,3580,3580,0
20250102,103600,49433455,3580,3580,3580,3580,0
20250102,103500,49433455,3580,3580,3580,3580,21
20250102,103400,49358275,3585,3585,3585,3585,146
20250102,103300,48834865,3605,3585,3605,3585,145
20250102,103200,48312200,3605,3605,3605,3605,0
20250102,103100,48312200,3605,3605,3605,3605,0
20250102,103000,48312200,3605,3605,3605,3605,0
20250102,102900,48312200,3605,3605,3605,3605,189
20250102,102800,47630855,3590,3590,3590,3590,0
20250102,102700,47630855,3590,3590,3590,3590,1
20250102,102600,47627265,3575,3575,3575,3575,0
20250102,102500,47627265,3575,3575,3575,3575,0
20250102,102400,47627265,3575,3575,3575,3575,0
20250102,102300,47627265,3575,3575,3575,3575,17
20250102,102200,47566490,3585,3585,3585,3585,503
20250102,102100,45763235,3615,3615,3615,3615,63
20250102,102000,45535490,3585,3585,3585,3585,1
20250102,101900,45531905,3580,3580,3580,3580,0
20250102,101800,45531905,3580,3585,3585,3580,88
20250102,101700,45216805,3620,3615,3620,3615,14
20250102,101600,45166190,3580,3580,3580,3580,13
20250102,101500,45119650,3620,3620,3620,3620,500
20250102,101400,43309650,3620,3575,3620,3550,1249
20250102,101300,38840395,3575,3615,3620,3575,1638
20250102,101200,32924490,3580,3580,3580,3580,1
20250102,101100,32920910,3620,3520,3620,3520,3740
20250102,101000,19638415,3520,3520,3520,3520,2
20250102,100900,19631375,3490,3490,3490,3490,44
20250102,100800,19477815,3520,3505,3520,3495,158
20250102,100700,18924080,3530,3535,3535,3530,4
20250102,100600,18909950,3500,3500,3545,3500,329
20250102,100500,17758315,3555,3520,3565,3475,244
20250102,100400,16903215,3575,3525,3575,3525,90
20250102,100300,16583465,3575,3575,3575,3575,2
20250102,100200,16576315,3525,3580,3580,3480,855
20250102,100100,13568315,3545,3545,3545,3545,693
20250102,100000,11111630,3570,3545,3570,3545,3129