KissMeData/088280/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,200000,86178795,2560,2560,2560,2560,102
20250103,195900,86178795,2560,2560,2560,2560,0
20250103,195800,86178795,2560,2560,2560,2560,0
20250103,195700,86178795,2560,2560,2560,2560,0
20250103,195600,86178795,2560,2560,2560,2560,0
20250103,195500,86178795,2560,2560,2560,2560,0
20250103,195400,86178795,2560,2560,2560,2560,0
20250103,195300,86178795,2560,2560,2560,2560,0
20250103,195200,86178795,2560,2560,2560,2560,0
20250103,195100,86178795,2560,2560,2560,2560,0
20250103,195000,86178795,2560,2560,2560,2560,0
20250103,194900,86178795,2560,2560,2560,2560,0
20250103,194800,86178795,2560,2560,2560,2560,0
20250103,194700,86178795,2560,2560,2560,2560,0
20250103,194600,86178795,2560,2560,2560,2560,0
20250103,194500,86178795,2560,2560,2560,2560,0
20250103,194400,86178795,2560,2560,2560,2560,0
20250103,194300,86178795,2560,2560,2560,2560,0
20250103,194200,86178795,2560,2560,2560,2560,0
20250103,194100,86178795,2560,2560,2560,2560,0
20250103,194000,86178795,2560,2560,2560,2560,0
20250103,193900,86178795,2560,2560,2560,2560,0
20250103,193800,86178795,2560,2560,2560,2560,0
20250103,193700,86178795,2560,2560,2560,2560,0
20250103,193600,86178795,2560,2560,2560,2560,0
20250103,193500,86178795,2560,2560,2560,2560,0
20250103,193400,86178795,2560,2560,2560,2560,0
20250103,193300,86178795,2560,2560,2560,2560,0
20250103,193200,86178795,2560,2560,2560,2560,0
20250103,193100,86178795,2560,2560,2560,2560,0
20250103,193000,86178795,2560,2560,2560,2560,102
20250103,192900,86178795,2560,2560,2560,2560,0
20250103,192800,86178795,2560,2560,2560,2560,0
20250103,192700,86178795,2560,2560,2560,2560,0
20250103,192600,86178795,2560,2560,2560,2560,0
20250103,192500,86178795,2560,2560,2560,2560,0
20250103,192400,86178795,2560,2560,2560,2560,0
20250103,192300,86178795,2560,2560,2560,2560,0
20250103,192200,86178795,2560,2560,2560,2560,0
20250103,192100,86178795,2560,2560,2560,2560,0
20250103,192000,86178795,2560,2560,2560,2560,0
20250103,191900,86178795,2560,2560,2560,2560,0
20250103,191800,86178795,2560,2560,2560,2560,0
20250103,191700,86178795,2560,2560,2560,2560,0
20250103,191600,86178795,2560,2560,2560,2560,0
20250103,191500,86178795,2560,2560,2560,2560,0
20250103,191400,86178795,2560,2560,2560,2560,0
20250103,191300,86178795,2560,2560,2560,2560,0
20250103,191200,86178795,2560,2560,2560,2560,0
20250103,191100,86178795,2560,2560,2560,2560,0
20250103,191000,86178795,2560,2560,2560,2560,0
20250103,190900,86178795,2560,2560,2560,2560,0
20250103,190800,86178795,2560,2560,2560,2560,0
20250103,190700,86178795,2560,2560,2560,2560,0
20250103,190600,86178795,2560,2560,2560,2560,0
20250103,190500,86178795,2560,2560,2560,2560,0
20250103,190400,86178795,2560,2560,2560,2560,0
20250103,190300,86178795,2560,2560,2560,2560,0
20250103,190200,86178795,2560,2560,2560,2560,0
20250103,190100,86178795,2560,2560,2560,2560,0
20250103,190000,86178795,2560,2560,2560,2560,102
20250103,185900,86178795,2560,2560,2560,2560,0
20250103,185800,86178795,2560,2560,2560,2560,0
20250103,185700,86178795,2560,2560,2560,2560,0
20250103,185600,86178795,2560,2560,2560,2560,0
20250103,185500,86178795,2560,2560,2560,2560,0
20250103,185400,86178795,2560,2560,2560,2560,0
20250103,185300,86178795,2560,2560,2560,2560,0
20250103,185200,86178795,2560,2560,2560,2560,0
20250103,185100,86178795,2560,2560,2560,2560,0
20250103,185000,86178795,2560,2560,2560,2560,0
20250103,184900,86178795,2560,2560,2560,2560,0
20250103,184800,86178795,2560,2560,2560,2560,0
20250103,184700,86178795,2560,2560,2560,2560,0
20250103,184600,86178795,2560,2560,2560,2560,0
20250103,184500,86178795,2560,2560,2560,2560,0
20250103,184400,86178795,2560,2560,2560,2560,0
20250103,184300,86178795,2560,2560,2560,2560,0
20250103,184200,86178795,2560,2560,2560,2560,0
20250103,184100,86178795,2560,2560,2560,2560,0
20250103,184000,86178795,2560,2560,2560,2560,0
20250103,183900,86178795,2560,2560,2560,2560,0
20250103,183800,86178795,2560,2560,2560,2560,0
20250103,183700,86178795,2560,2560,2560,2560,0
20250103,183600,86178795,2560,2560,2560,2560,0
20250103,183500,86178795,2560,2560,2560,2560,0
20250103,183400,86178795,2560,2560,2560,2560,0
20250103,183300,86178795,2560,2560,2560,2560,0
20250103,183200,86178795,2560,2560,2560,2560,0
20250103,183100,86178795,2560,2560,2560,2560,0
20250103,183000,86178795,2560,2560,2560,2560,102
20250103,182900,86178795,2560,2560,2560,2560,0
20250103,182800,86178795,2560,2560,2560,2560,0
20250103,182700,86178795,2560,2560,2560,2560,0
20250103,182600,86178795,2560,2560,2560,2560,0
20250103,182500,86178795,2560,2560,2560,2560,0
20250103,182400,86178795,2560,2560,2560,2560,0
20250103,182300,86178795,2560,2560,2560,2560,0
20250103,182200,86178795,2560,2560,2560,2560,0
20250103,182100,86178795,2560,2560,2560,2560,0
20250103,182000,86178795,2560,2560,2560,2560,0
20250103,181900,86178795,2560,2560,2560,2560,0
20250103,181800,86178795,2560,2560,2560,2560,0
20250103,181700,86178795,2560,2560,2560,2560,0
20250103,181600,86178795,2560,2560,2560,2560,0
20250103,181500,86178795,2560,2560,2560,2560,0
20250103,181400,86178795,2560,2560,2560,2560,0
20250103,181300,86178795,2560,2560,2560,2560,0
20250103,181200,86178795,2560,2560,2560,2560,0
20250103,181100,86178795,2560,2560,2560,2560,0
20250103,181000,86178795,2560,2560,2560,2560,0
20250103,180900,86178795,2560,2560,2560,2560,0
20250103,180800,86178795,2560,2560,2560,2560,0
20250103,180700,86178795,2560,2560,2560,2560,0
20250103,180600,86178795,2560,2560,2560,2560,0
20250103,180500,86178795,2560,2560,2560,2560,0
20250103,180400,86178795,2560,2560,2560,2560,0
20250103,180300,86178795,2560,2560,2560,2560,0
20250103,180200,86178795,2560,2560,2560,2560,0
20250103,180100,86178795,2560,2560,2560,2560,0
20250103,180000,86178795,2560,2560,2560,2560,102
20250103,175900,86178795,2560,2560,2560,2560,0
20250103,175800,86178795,2560,2560,2560,2560,0
20250103,175700,86178795,2560,2560,2560,2560,0
20250103,175600,86178795,2560,2560,2560,2560,0
20250103,175500,86178795,2560,2560,2560,2560,0
20250103,175400,86178795,2560,2560,2560,2560,0
20250103,175300,86178795,2560,2560,2560,2560,0
20250103,175200,86178795,2560,2560,2560,2560,0
20250103,175100,86178795,2560,2560,2560,2560,0
20250103,175000,86178795,2560,2560,2560,2560,0
20250103,174900,86178795,2560,2560,2560,2560,0
20250103,174800,86178795,2560,2560,2560,2560,0
20250103,174700,86178795,2560,2560,2560,2560,0
20250103,174600,86178795,2560,2560,2560,2560,0
20250103,174500,86178795,2560,2560,2560,2560,0
20250103,174400,86178795,2560,2560,2560,2560,0
20250103,174300,86178795,2560,2560,2560,2560,0
20250103,174200,86178795,2560,2560,2560,2560,0
20250103,174100,86178795,2560,2560,2560,2560,0
20250103,174000,86178795,2560,2560,2560,2560,0
20250103,173900,86178795,2560,2560,2560,2560,0
20250103,173800,86178795,2560,2560,2560,2560,0
20250103,173700,86178795,2560,2560,2560,2560,0
20250103,173600,86178795,2560,2560,2560,2560,0
20250103,173500,86178795,2560,2560,2560,2560,0
20250103,173400,86178795,2560,2560,2560,2560,0
20250103,173300,86178795,2560,2560,2560,2560,0
20250103,173200,86178795,2560,2560,2560,2560,0
20250103,173100,86178795,2560,2560,2560,2560,0
20250103,173000,86178795,2560,2560,2560,2560,102
20250103,172900,86178795,2560,2560,2560,2560,0
20250103,172800,86178795,2560,2560,2560,2560,0
20250103,172700,86178795,2560,2560,2560,2560,0
20250103,172600,86178795,2560,2560,2560,2560,0
20250103,172500,86178795,2560,2560,2560,2560,0
20250103,172400,86178795,2560,2560,2560,2560,0
20250103,172300,86178795,2560,2560,2560,2560,0
20250103,172200,86178795,2560,2560,2560,2560,0
20250103,172100,86178795,2560,2560,2560,2560,0
20250103,172000,86178795,2560,2560,2560,2560,0
20250103,171900,86178795,2560,2560,2560,2560,0
20250103,171800,86178795,2560,2560,2560,2560,0
20250103,171700,86178795,2560,2560,2560,2560,0
20250103,171600,86178795,2560,2560,2560,2560,0
20250103,171500,86178795,2560,2560,2560,2560,0
20250103,171400,86178795,2560,2560,2560,2560,0
20250103,171300,86178795,2560,2560,2560,2560,0
20250103,171200,86178795,2560,2560,2560,2560,0
20250103,171100,86178795,2560,2560,2560,2560,0
20250103,171000,86178795,2560,2560,2560,2560,0
20250103,170900,86178795,2560,2560,2560,2560,0
20250103,170800,86178795,2560,2560,2560,2560,0
20250103,170700,86178795,2560,2560,2560,2560,0
20250103,170600,86178795,2560,2560,2560,2560,0
20250103,170500,86178795,2560,2560,2560,2560,0
20250103,170400,86178795,2560,2560,2560,2560,0
20250103,170300,86178795,2560,2560,2560,2560,0
20250103,170200,86178795,2560,2560,2560,2560,0
20250103,170100,86178795,2560,2560,2560,2560,0
20250103,170000,86178795,2560,2560,2560,2560,102
20250103,165900,86178795,2560,2560,2560,2560,0
20250103,165800,86178795,2560,2560,2560,2560,0
20250103,165700,86178795,2560,2560,2560,2560,0
20250103,165600,86178795,2560,2560,2560,2560,0
20250103,165500,86178795,2560,2560,2560,2560,0
20250103,165400,86178795,2560,2560,2560,2560,0
20250103,165300,86178795,2560,2560,2560,2560,0
20250103,165200,86178795,2560,2560,2560,2560,0
20250103,165100,86178795,2560,2560,2560,2560,0
20250103,165000,86178795,2560,2560,2560,2560,0
20250103,164900,86178795,2560,2560,2560,2560,0
20250103,164800,86178795,2560,2560,2560,2560,0
20250103,164700,86178795,2560,2560,2560,2560,0
20250103,164600,86178795,2560,2560,2560,2560,0
20250103,164500,86178795,2560,2560,2560,2560,0
20250103,164400,86178795,2560,2560,2560,2560,0
20250103,164300,86178795,2560,2560,2560,2560,0
20250103,164200,86178795,2560,2560,2560,2560,0
20250103,164100,86178795,2560,2560,2560,2560,0
20250103,164000,86178795,2560,2560,2560,2560,0
20250103,163900,86178795,2560,2560,2560,2560,0
20250103,163800,86178795,2560,2560,2560,2560,0
20250103,163700,86178795,2560,2560,2560,2560,0
20250103,163600,86178795,2560,2560,2560,2560,0
20250103,163500,86178795,2560,2560,2560,2560,0
20250103,163400,86178795,2560,2560,2560,2560,0
20250103,163300,86178795,2560,2560,2560,2560,0
20250103,163200,86178795,2560,2560,2560,2560,0
20250103,163100,86178795,2560,2560,2560,2560,0
20250103,163000,86178795,2560,2560,2560,2560,102
20250103,162900,86178795,2560,2560,2560,2560,0
20250103,162800,86178795,2560,2560,2560,2560,0
20250103,162700,86178795,2560,2560,2560,2560,0
20250103,162600,86178795,2560,2560,2560,2560,0
20250103,162500,86178795,2560,2560,2560,2560,0
20250103,162400,86178795,2560,2560,2560,2560,0
20250103,162300,86178795,2560,2560,2560,2560,0
20250103,162200,86178795,2560,2560,2560,2560,0
20250103,162100,86178795,2560,2560,2560,2560,0
20250103,162000,86178795,2560,2560,2560,2560,0
20250103,161900,86178795,2560,2560,2560,2560,0
20250103,161800,86178795,2560,2560,2560,2560,0
20250103,161700,86178795,2560,2560,2560,2560,0
20250103,161600,86178795,2560,2560,2560,2560,0
20250103,161500,86178795,2560,2560,2560,2560,0
20250103,161400,86178795,2560,2560,2560,2560,0
20250103,161300,86178795,2560,2560,2560,2560,0
20250103,161200,86178795,2560,2560,2560,2560,0
20250103,161100,86178795,2560,2560,2560,2560,0
20250103,161000,86178795,2560,2560,2560,2560,0
20250103,160900,86178795,2560,2560,2560,2560,0
20250103,160800,86178795,2560,2560,2560,2560,0
20250103,160700,86178795,2560,2560,2560,2560,0
20250103,160600,86178795,2560,2560,2560,2560,0
20250103,160500,86178795,2560,2560,2560,2560,0
20250103,160400,86178795,2560,2560,2560,2560,0
20250103,160300,86178795,2560,2560,2560,2560,0
20250103,160200,86178795,2560,2560,2560,2560,0
20250103,160100,86178795,2560,2560,2560,2560,0
20250103,160000,86178795,2560,2560,2560,2560,102
20250103,155900,86178795,2560,2560,2560,2560,0
20250103,155800,86178795,2560,2560,2560,2560,0
20250103,155700,86178795,2560,2560,2560,2560,0
20250103,155600,86178795,2560,2560,2560,2560,0
20250103,155500,86178795,2560,2560,2560,2560,0
20250103,155400,86178795,2560,2560,2560,2560,0
20250103,155300,86178795,2560,2560,2560,2560,0
20250103,155200,86178795,2560,2560,2560,2560,0
20250103,155100,86178795,2560,2560,2560,2560,0
20250103,155000,86178795,2560,2560,2560,2560,0
20250103,154900,86178795,2560,2560,2560,2560,0
20250103,154800,86178795,2560,2560,2560,2560,0
20250103,154700,86178795,2560,2560,2560,2560,0
20250103,154600,86178795,2560,2560,2560,2560,0
20250103,154500,86178795,2560,2560,2560,2560,0
20250103,154400,86178795,2560,2560,2560,2560,0
20250103,154300,86178795,2560,2560,2560,2560,0
20250103,154200,86178795,2560,2560,2560,2560,0
20250103,154100,86178795,2560,2560,2560,2560,0
20250103,154000,86178795,2560,2560,2560,2560,0
20250103,153900,86178795,2560,2560,2560,2560,0
20250103,153800,86178795,2560,2560,2560,2560,0
20250103,153700,86178795,2560,2560,2560,2560,0
20250103,153600,86178795,2560,2560,2560,2560,0
20250103,153500,86178795,2560,2560,2560,2560,0
20250103,153400,86178795,2560,2560,2560,2560,0
20250103,153300,86178795,2560,2560,2560,2560,0
20250103,153200,86178795,2560,2560,2560,2560,0
20250103,153100,86178795,2560,2560,2560,2560,0
20250103,153000,86178795,2560,2560,2560,2560,204
20250103,152900,85917675,2540,2540,2540,2540,0
20250103,152800,85917675,2540,2540,2540,2540,0
20250103,152700,85917675,2540,2540,2540,2540,0
20250103,152600,85917675,2540,2540,2540,2540,0
20250103,152500,85917675,2540,2540,2540,2540,0
20250103,152400,85917675,2540,2540,2540,2540,0
20250103,152300,85917675,2540,2540,2540,2540,0
20250103,152200,85917675,2540,2540,2540,2540,0
20250103,152100,85917675,2540,2540,2540,2540,0
20250103,152000,85917675,2540,2540,2540,2540,0
20250103,151900,85917675,2540,2555,2555,2540,14
20250103,151800,85882100,2540,2540,2540,2540,0
20250103,151700,85882100,2540,2550,2555,2540,2395
20250103,151600,79778420,2550,2550,2550,2550,0
20250103,151500,79778420,2550,2550,2550,2550,0
20250103,151400,79778420,2550,2550,2550,2550,0
20250103,151300,79778420,2550,2550,2550,2550,0
20250103,151200,79778420,2550,2550,2550,2550,0
20250103,151100,79778420,2550,2550,2550,2550,0
20250103,151000,79778420,2550,2550,2550,2550,0
20250103,150900,79778420,2550,2555,2560,2550,502
20250103,150800,78495810,2555,2550,2555,2550,2141
20250103,150700,73036255,2550,2545,2550,2540,537
20250103,150600,71672260,2550,2550,2550,2550,0
20250103,150500,71672260,2550,2550,2550,2550,0
20250103,150400,71672260,2550,2550,2550,2550,0
20250103,150300,71672260,2550,2550,2550,2550,0
20250103,150200,71672260,2550,2550,2550,2550,0
20250103,150100,71672260,2550,2550,2550,2550,0
20250103,150000,71672260,2550,2550,2550,2550,0
20250103,145900,71672260,2550,2550,2550,2550,0
20250103,145800,71672260,2550,2550,2550,2550,0
20250103,145700,71672260,2550,2550,2550,2550,1
20250103,145600,71669710,2545,2545,2545,2545,90
20250103,145500,71440660,2545,2540,2545,2540,710
20250103,145400,69633780,2540,2540,2540,2540,33
20250103,145300,69549960,2535,2535,2535,2535,0
20250103,145200,69549960,2535,2535,2535,2535,0
20250103,145100,69549960,2535,2530,2535,2530,410
20250103,145000,68510980,2535,2535,2535,2535,0
20250103,144900,68510980,2535,2535,2535,2535,0
20250103,144800,68510980,2535,2535,2535,2535,0
20250103,144700,68510980,2535,2535,2535,2535,0
20250103,144600,68510980,2535,2535,2535,2535,0
20250103,144500,68510980,2535,2535,2535,2535,0
20250103,144400,68510980,2535,2535,2535,2535,0
20250103,144300,68510980,2535,2535,2535,2535,0
20250103,144200,68510980,2535,2535,2535,2535,0
20250103,144100,68510980,2535,2535,2535,2535,0
20250103,144000,68510980,2535,2535,2535,2535,0
20250103,143900,68510980,2535,2535,2535,2535,0
20250103,143800,68510980,2535,2535,2535,2535,0
20250103,143700,68510980,2535,2535,2535,2535,0
20250103,143600,68510980,2535,2535,2535,2535,1
20250103,143500,68508445,2535,2535,2535,2535,0
20250103,143400,68508445,2535,2535,2535,2535,0
20250103,143300,68508445,2535,2535,2535,2535,0
20250103,143200,68508445,2535,2535,2535,2535,0
20250103,143100,68508445,2535,2535,2535,2535,0
20250103,143000,68508445,2535,2535,2535,2535,0
20250103,142900,68508445,2535,2535,2535,2535,2
20250103,142800,68503375,2510,2510,2510,2510,0
20250103,142700,68503375,2510,2535,2535,2510,115
20250103,142600,68214475,2530,2530,2530,2530,0
20250103,142500,68214475,2530,2530,2530,2530,0
20250103,142400,68214475,2530,2530,2530,2530,0
20250103,142300,68214475,2530,2530,2530,2530,84
20250103,142200,68001955,2515,2535,2535,2515,500
20250103,142100,66740675,2545,2545,2545,2545,0
20250103,142000,66740675,2545,2545,2545,2545,0
20250103,141900,66740675,2545,2545,2545,2545,0
20250103,141800,66740675,2545,2545,2545,2545,0
20250103,141700,66740675,2545,2545,2545,2545,0
20250103,141600,66740675,2545,2545,2545,2545,0
20250103,141500,66740675,2545,2545,2545,2545,0
20250103,141400,66740675,2545,2545,2545,2545,0
20250103,141300,66740675,2545,2545,2545,2545,0
20250103,141200,66740675,2545,2545,2545,2545,0
20250103,141100,66740675,2545,2545,2545,2545,0
20250103,141000,66740675,2545,2545,2545,2545,0
20250103,140900,66740675,2545,2545,2545,2545,0
20250103,140800,66740675,2545,2545,2545,2545,387
20250103,140700,65755760,2545,2545,2545,2545,0
20250103,140600,65755760,2545,2545,2545,2545,0
20250103,140500,65755760,2545,2545,2545,2545,0
20250103,140400,65755760,2545,2545,2545,2545,0
20250103,140300,65755760,2545,2545,2545,2545,13
20250103,140200,65722675,2545,2545,2545,2545,0
20250103,140100,65722675,2545,2545,2545,2545,0
20250103,140000,65722675,2545,2545,2545,2545,0
20250103,135900,65722675,2545,2545,2545,2545,0
20250103,135800,65722675,2545,2545,2545,2545,1
20250103,135700,65720130,2545,2545,2545,2545,0
20250103,135600,65720130,2545,2545,2545,2545,399
20250103,135500,64704675,2545,2545,2545,2540,220
20250103,135400,64144795,2545,2545,2545,2545,0
20250103,135300,64144795,2545,2545,2545,2545,0
20250103,135200,64144795,2545,2545,2545,2545,0
20250103,135100,64144795,2545,2545,2545,2545,0
20250103,135000,64144795,2545,2545,2545,2545,0
20250103,134900,64144795,2545,2545,2545,2545,1
20250103,134800,64142250,2540,2540,2540,2540,0
20250103,134700,64142250,2540,2540,2540,2540,2
20250103,134600,64137170,2540,2540,2540,2540,0
20250103,134500,64137170,2540,2540,2540,2540,1
20250103,134400,64134630,2535,2535,2535,2535,0
20250103,134300,64134630,2535,2540,2540,2535,11
20250103,134200,64106695,2545,2545,2545,2545,0
20250103,134100,64106695,2545,2545,2545,2545,0
20250103,134000,64106695,2545,2545,2545,2545,0
20250103,133900,64106695,2545,2545,2545,2545,1
20250103,133800,64104150,2535,2535,2535,2535,0
20250103,133700,64104150,2535,2545,2545,2535,1292
20250103,133600,60823640,2545,2550,2550,2545,500
20250103,133500,59550140,2550,2550,2550,2550,0
20250103,133400,59550140,2550,2550,2550,2550,0
20250103,133300,59550140,2550,2550,2550,2550,0
20250103,133200,59550140,2550,2550,2550,2550,0
20250103,133100,59550140,2550,2550,2550,2550,0
20250103,133000,59550140,2550,2550,2550,2550,0
20250103,132900,59550140,2550,2550,2550,2550,13
20250103,132800,59516990,2550,2550,2550,2550,294
20250103,132700,58767290,2550,2550,2550,2550,0
20250103,132600,58767290,2550,2550,2550,2550,100
20250103,132500,58512290,2550,2550,2550,2550,0
20250103,132400,58512290,2550,2550,2550,2550,0
20250103,132300,58512290,2550,2550,2550,2550,0
20250103,132200,58512290,2550,2550,2550,2550,10
20250103,132100,58486790,2550,2550,2550,2550,0
20250103,132000,58486790,2550,2550,2550,2550,0
20250103,131900,58486790,2550,2550,2550,2550,0
20250103,131800,58486790,2550,2550,2550,2550,0
20250103,131700,58486790,2550,2550,2550,2550,0
20250103,131600,58486790,2550,2550,2550,2550,0
20250103,131500,58486790,2550,2550,2550,2550,0
20250103,131400,58486790,2550,2550,2550,2550,0
20250103,131300,58486790,2550,2550,2550,2550,0
20250103,131200,58486790,2550,2550,2550,2550,0
20250103,131100,58486790,2550,2550,2550,2550,90
20250103,131000,58257290,2550,2550,2550,2550,0
20250103,130900,58257290,2550,2550,2550,2550,0
20250103,130800,58257290,2550,2550,2550,2550,0
20250103,130700,58257290,2550,2550,2550,2550,50
20250103,130600,58129790,2550,2550,2550,2550,0
20250103,130500,58129790,2550,2550,2550,2550,0
20250103,130400,58129790,2550,2550,2550,2550,0
20250103,130300,58129790,2550,2550,2550,2550,0
20250103,130200,58129790,2550,2550,2550,2550,0
20250103,130100,58129790,2550,2550,2550,2550,0
20250103,130000,58129790,2550,2550,2550,2550,30
20250103,125900,58053290,2550,2550,2550,2550,3
20250103,125800,58045640,2545,2545,2545,2545,0
20250103,125700,58045640,2545,2545,2545,2545,0
20250103,125600,58045640,2545,2545,2545,2545,0
20250103,125500,58045640,2545,2545,2545,2545,0
20250103,125400,58045640,2545,2545,2545,2545,0
20250103,125300,58045640,2545,2545,2545,2545,0
20250103,125200,58045640,2545,2545,2545,2545,0
20250103,125100,58045640,2545,2545,2545,2545,0
20250103,125000,58045640,2545,2545,2545,2545,0
20250103,124900,58045640,2545,2545,2545,2545,0
20250103,124800,58045640,2545,2545,2545,2545,16
20250103,124700,58004920,2545,2545,2545,2545,614
20250103,124600,56442290,2545,2545,2545,2545,0
20250103,124500,56442290,2545,2545,2545,2545,0
20250103,124400,56442290,2545,2545,2545,2545,52
20250103,124300,56309950,2540,2540,2540,2540,0
20250103,124200,56309950,2540,2540,2540,2540,0
20250103,124100,56309950,2540,2540,2540,2540,0
20250103,124000,56309950,2540,2540,2540,2540,0
20250103,123900,56309950,2540,2540,2540,2540,0
20250103,123800,56309950,2540,2540,2540,2540,1
20250103,123700,56307410,2540,2540,2540,2540,0
20250103,123600,56307410,2540,2540,2540,2540,0
20250103,123500,56307410,2540,2540,2540,2540,522
20250103,123400,54981530,2540,2540,2540,2540,0
20250103,123300,54981530,2540,2540,2540,2540,0
20250103,123200,54981530,2540,2540,2540,2540,2
20250103,123100,54976450,2540,2540,2540,2540,15
20250103,123000,54938350,2540,2540,2540,2540,0
20250103,122900,54938350,2540,2540,2540,2540,0
20250103,122800,54938350,2540,2540,2540,2540,108
20250103,122700,54664030,2540,2540,2540,2540,1
20250103,122600,54661490,2540,2540,2540,2540,4
20250103,122500,54651330,2540,2540,2540,2540,0
20250103,122400,54651330,2540,2540,2540,2535,549
20250103,122300,53259370,2540,2540,2540,2540,0
20250103,122200,53259370,2540,2540,2540,2540,0
20250103,122100,53259370,2540,2540,2540,2540,0
20250103,122000,53259370,2540,2540,2540,2540,0
20250103,121900,53259370,2540,2540,2540,2540,0
20250103,121800,53259370,2540,2540,2540,2540,0
20250103,121700,53259370,2540,2540,2540,2540,0
20250103,121600,53259370,2540,2540,2540,2540,43
20250103,121500,53150150,2540,2540,2540,2540,43
20250103,121400,53040930,2540,2535,2540,2535,42
20250103,121300,52934305,2535,2535,2535,2535,71
20250103,121200,52754320,2535,2535,2535,2535,0
20250103,121100,52754320,2535,2535,2535,2535,0
20250103,121000,52754320,2535,2535,2535,2535,0
20250103,120900,52754320,2535,2535,2535,2535,0
20250103,120800,52754320,2535,2535,2535,2535,0
20250103,120700,52754320,2535,2535,2535,2535,0
20250103,120600,52754320,2535,2535,2535,2535,0
20250103,120500,52754320,2535,2535,2535,2535,0
20250103,120400,52754320,2535,2535,2535,2535,0
20250103,120300,52754320,2535,2535,2535,2535,0
20250103,120200,52754320,2535,2535,2535,2535,0
20250103,120100,52754320,2535,2535,2535,2535,0
20250103,120000,52754320,2535,2535,2535,2535,0
20250103,115900,52754320,2535,2545,2545,2535,699
20250103,115800,50981355,2540,2540,2540,2540,0
20250103,115700,50981355,2540,2545,2545,2540,1317
20250103,115600,47632090,2550,2550,2550,2550,29
20250103,115500,47558140,2550,2550,2550,2550,0
20250103,115400,47558140,2550,2550,2550,2550,471
20250103,115300,46357090,2550,2550,2550,2550,0
20250103,115200,46357090,2550,2550,2550,2550,0
20250103,115100,46357090,2550,2550,2550,2550,147
20250103,115000,45982240,2550,2550,2550,2550,160
20250103,114900,45574240,2550,2550,2550,2550,0
20250103,114800,45574240,2550,2550,2550,2550,0
20250103,114700,45574240,2550,2550,2550,2550,0
20250103,114600,45574240,2550,2550,2550,2550,0
20250103,114500,45574240,2550,2550,2550,2550,0
20250103,114400,45574240,2550,2550,2550,2550,0
20250103,114300,45574240,2550,2550,2550,2550,0
20250103,114200,45574240,2550,2540,2550,2540,501
20250103,114100,44301690,2550,2550,2550,2550,0
20250103,114000,44301690,2550,2550,2550,2550,0
20250103,113900,44301690,2550,2550,2550,2550,0
20250103,113800,44301690,2550,2550,2550,2550,0
20250103,113700,44301690,2550,2550,2550,2550,25
20250103,113600,44237940,2540,2540,2540,2540,0
20250103,113500,44237940,2540,2540,2540,2540,0
20250103,113400,44237940,2540,2540,2540,2540,0
20250103,113300,44237940,2540,2545,2545,2540,150
20250103,113200,43856935,2550,2545,2550,2540,501
20250103,113100,42584285,2555,2555,2555,2555,0
20250103,113000,42584285,2555,2555,2555,2555,0
20250103,112900,42584285,2555,2555,2555,2555,0
20250103,112800,42584285,2555,2555,2555,2555,0
20250103,112700,42584285,2555,2555,2555,2555,0
20250103,112600,42584285,2555,2555,2555,2555,0
20250103,112500,42584285,2555,2555,2555,2555,0
20250103,112400,42584285,2555,2555,2555,2555,0
20250103,112300,42584285,2555,2555,2555,2555,0
20250103,112200,42584285,2555,2555,2555,2555,0
20250103,112100,42584285,2555,2555,2555,2555,0
20250103,112000,42584285,2555,2555,2555,2555,0
20250103,111900,42584285,2555,2555,2555,2555,0
20250103,111800,42584285,2555,2555,2555,2555,0
20250103,111700,42584285,2555,2555,2555,2555,0
20250103,111600,42584285,2555,2555,2555,2555,0
20250103,111500,42584285,2555,2545,2555,2545,5
20250103,111400,42571550,2555,2555,2555,2555,3
20250103,111300,42563885,2555,2555,2555,2555,0
20250103,111200,42563885,2555,2555,2555,2555,0
20250103,111100,42563885,2555,2555,2555,2555,0
20250103,111000,42563885,2555,2545,2555,2540,503
20250103,110900,41286225,2555,2555,2555,2555,0
20250103,110800,41286225,2555,2555,2555,2555,0
20250103,110700,41286225,2555,2555,2555,2555,0
20250103,110600,41286225,2555,2555,2555,2555,0
20250103,110500,41286225,2555,2555,2555,2555,1
20250103,110400,41283670,2560,2550,2560,2550,555
20250103,110300,39867870,2560,2560,2560,2560,0
20250103,110200,39867870,2560,2560,2560,2560,0
20250103,110100,39867870,2560,2560,2560,2560,0
20250103,110000,39867870,2560,2560,2560,2560,0
20250103,105900,39867870,2560,2560,2560,2560,0
20250103,105800,39867870,2560,2560,2560,2560,0
20250103,105700,39867870,2560,2560,2560,2560,0
20250103,105600,39867870,2560,2560,2560,2560,0
20250103,105500,39867870,2560,2560,2560,2560,0
20250103,105400,39867870,2560,2560,2560,2560,1
20250103,105300,39865310,2555,2555,2555,2555,1
20250103,105200,39862755,2565,2565,2565,2565,0
20250103,105100,39862755,2565,2565,2565,2565,0
20250103,105000,39862755,2565,2565,2565,2565,0
20250103,104900,39862755,2565,2565,2565,2565,0
20250103,104800,39862755,2565,2565,2565,2565,0
20250103,104700,39862755,2565,2565,2565,2565,0
20250103,104600,39862755,2565,2565,2565,2565,0
20250103,104500,39862755,2565,2565,2565,2565,0
20250103,104400,39862755,2565,2565,2565,2565,0
20250103,104300,39862755,2565,2545,2565,2545,1141
20250103,104200,36952310,2540,2540,2540,2540,163
20250103,104100,36538290,2545,2545,2545,2545,0
20250103,104000,36538290,2545,2545,2545,2545,0
20250103,103900,36538290,2545,2545,2545,2545,0
20250103,103800,36538290,2545,2545,2545,2545,0
20250103,103700,36538290,2545,2545,2545,2545,0
20250103,103600,36538290,2545,2545,2545,2545,8
20250103,103500,36517930,2545,2545,2545,2545,100
20250103,103400,36263430,2545,2545,2545,2545,0
20250103,103300,36263430,2545,2545,2545,2545,0
20250103,103200,36263430,2545,2545,2545,2545,0
20250103,103100,36263430,2545,2545,2545,2545,0
20250103,103000,36263430,2545,2545,2545,2545,0
20250103,102900,36263430,2545,2545,2545,2545,0
20250103,102800,36263430,2545,2545,2545,2545,0
20250103,102700,36263430,2545,2545,2545,2545,100
20250103,102600,36008930,2545,2545,2545,2545,127
20250103,102500,35685715,2545,2540,2545,2540,1000
20250103,102400,33143215,2550,2550,2550,2550,0
20250103,102300,33143215,2550,2550,2550,2550,0
20250103,102200,33143215,2550,2550,2550,2550,0
20250103,102100,33143215,2550,2550,2550,2550,15
20250103,102000,33104965,2530,2530,2530,2530,0
20250103,101900,33104965,2530,2535,2535,2530,61
20250103,101800,32950610,2550,2550,2550,2550,1
20250103,101700,32948060,2550,2550,2550,2550,0
20250103,101600,32948060,2550,2550,2550,2550,5
20250103,101500,32935310,2550,2550,2550,2550,0
20250103,101400,32935310,2550,2550,2550,2550,0
20250103,101300,32935310,2550,2550,2550,2550,0
20250103,101200,32935310,2550,2550,2550,2550,3
20250103,101100,32927660,2555,2555,2555,2555,1
20250103,101000,32925105,2560,2560,2560,2560,20
20250103,100900,32873905,2560,2565,2565,2560,501
20250103,100800,31591340,2565,2565,2565,2565,0
20250103,100700,31591340,2565,2565,2565,2565,20
20250103,100600,31540040,2565,2565,2565,2565,0
20250103,100500,31540040,2565,2565,2565,2565,3
20250103,100400,31532345,2575,2575,2575,2575,1
20250103,100300,31529770,2575,2575,2575,2575,0
20250103,100200,31529770,2575,2575,2575,2575,0
20250103,100100,31529770,2575,2575,2575,2575,0
20250103,100000,31529770,2575,2575,2575,2575,0
20250103,095900,31529770,2575,2575,2575,2575,93
20250103,095800,31290295,2575,2575,2575,2575,50
20250103,095700,31161545,2575,2575,2575,2575,150
20250103,095600,30775295,2575,2575,2575,2575,0
20250103,095500,30775295,2575,2575,2575,2575,1000
20250103,095400,28200295,2575,2575,2575,2575,167
20250103,095300,27770270,2575,2575,2575,2575,0
20250103,095200,27770270,2575,2575,2575,2575,0
20250103,095100,27770270,2575,2570,2575,2570,3
20250103,095000,27762555,2575,2575,2575,2575,20
20250103,094900,27711055,2580,2580,2580,2580,0
20250103,094800,27711055,2580,2580,2580,2580,0
20250103,094700,27711055,2580,2580,2580,2580,0
20250103,094600,27711055,2580,2580,2580,2580,1
20250103,094500,27708475,2585,2585,2585,2585,2
20250103,094400,27703305,2585,2585,2585,2585,2
20250103,094300,27698135,2585,2585,2585,2585,6
20250103,094200,27682625,2585,2585,2585,2585,3
20250103,094100,27674870,2585,2580,2585,2580,2
20250103,094000,27669705,2585,2585,2585,2585,0
20250103,093900,27669705,2585,2585,2585,2585,0
20250103,093800,27669705,2585,2585,2585,2585,0
20250103,093700,27669705,2585,2585,2585,2585,0
20250103,093600,27669705,2585,2585,2585,2585,0
20250103,093500,27669705,2585,2580,2585,2580,2
20250103,093400,27664540,2585,2585,2585,2585,0
20250103,093300,27664540,2585,2585,2585,2585,0
20250103,093200,27664540,2585,2580,2585,2580,513
20250103,093100,26340995,2580,2580,2580,2580,0
20250103,093000,26340995,2580,2580,2580,2580,0
20250103,092900,26340995,2580,2580,2580,2580,0
20250103,092800,26340995,2580,2580,2580,2580,0
20250103,092700,26340995,2580,2580,2580,2580,10
20250103,092600,26315195,2580,2580,2580,2580,0
20250103,092500,26315195,2580,2580,2580,2580,0
20250103,092400,26315195,2580,2575,2580,2575,134
20250103,092300,25970140,2570,2570,2570,2565,517
20250103,092200,24641455,2570,2570,2570,2570,194
20250103,092100,24142875,2560,2565,2570,2560,502
20250103,092000,22855245,2570,2570,2570,2570,0
20250103,091900,22855245,2570,2570,2570,2570,0
20250103,091800,22855245,2570,2570,2570,2570,0
20250103,091700,22855245,2570,2570,2570,2570,10
20250103,091600,22829545,2575,2575,2575,2575,10
20250103,091500,22803795,2575,2560,2575,2560,368
20250103,091400,21856210,2560,2560,2560,2560,0
20250103,091300,21856210,2560,2565,2565,2560,2
20250103,091200,21851085,2570,2575,2575,2570,2
20250103,091100,21845940,2575,2575,2575,2575,500
20250103,091000,20558440,2575,2575,2575,2575,200
20250103,090900,20043440,2570,2565,2570,2565,1438
20250103,090800,16352470,2555,2565,2565,2555,2500
20250103,090700,9954920,2585,2585,2585,2585,171
20250103,090600,9512885,2580,2585,2585,2580,201
20250103,090500,8994300,2580,2580,2580,2580,373
20250103,090400,8031960,2580,2580,2580,2580,1
20250103,090300,8029380,2580,2580,2580,2580,0
20250103,090200,8029380,2580,2580,2580,2580,1000
20250103,090100,5449380,2580,2580,2580,2550,2024
20250103,090000,258000,2580,2580,2580,2580,100