KissMeData/159010/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,202300,85591245,4215,4215,4215,4215,508
20250102,202200,85591245,4215,4215,4215,4215,0
20250102,202100,85591245,4215,4215,4215,4215,0
20250102,202000,85591245,4215,4215,4215,4215,0
20250102,201900,85591245,4215,4215,4215,4215,0
20250102,201800,85591245,4215,4215,4215,4215,0
20250102,201700,85591245,4215,4215,4215,4215,0
20250102,201600,85591245,4215,4215,4215,4215,0
20250102,201500,85591245,4215,4215,4215,4215,0
20250102,201400,85591245,4215,4215,4215,4215,0
20250102,201300,85591245,4215,4215,4215,4215,0
20250102,201200,85591245,4215,4215,4215,4215,0
20250102,201100,85591245,4215,4215,4215,4215,0
20250102,201000,85591245,4215,4215,4215,4215,0
20250102,200900,85591245,4215,4215,4215,4215,0
20250102,200800,85591245,4215,4215,4215,4215,0
20250102,200700,85591245,4215,4215,4215,4215,0
20250102,200600,85591245,4215,4215,4215,4215,0
20250102,200500,85591245,4215,4215,4215,4215,0
20250102,200400,85591245,4215,4215,4215,4215,0
20250102,200300,85591245,4215,4215,4215,4215,0
20250102,200200,85591245,4215,4215,4215,4215,0
20250102,200100,85591245,4215,4215,4215,4215,0
20250102,200000,85591245,4215,4215,4215,4215,0
20250102,195900,85591245,4215,4215,4215,4215,0
20250102,195800,85591245,4215,4215,4215,4215,0
20250102,195700,85591245,4215,4215,4215,4215,0
20250102,195600,85591245,4215,4215,4215,4215,0
20250102,195500,85591245,4215,4215,4215,4215,0
20250102,195400,85591245,4215,4215,4215,4215,0
20250102,195300,85591245,4215,4215,4215,4215,508
20250102,195200,85591245,4215,4215,4215,4215,0
20250102,195100,85591245,4215,4215,4215,4215,0
20250102,195000,85591245,4215,4215,4215,4215,0
20250102,194900,85591245,4215,4215,4215,4215,0
20250102,194800,85591245,4215,4215,4215,4215,0
20250102,194700,85591245,4215,4215,4215,4215,0
20250102,194600,85591245,4215,4215,4215,4215,0
20250102,194500,85591245,4215,4215,4215,4215,0
20250102,194400,85591245,4215,4215,4215,4215,0
20250102,194300,85591245,4215,4215,4215,4215,0
20250102,194200,85591245,4215,4215,4215,4215,0
20250102,194100,85591245,4215,4215,4215,4215,0
20250102,194000,85591245,4215,4215,4215,4215,0
20250102,193900,85591245,4215,4215,4215,4215,0
20250102,193800,85591245,4215,4215,4215,4215,0
20250102,193700,85591245,4215,4215,4215,4215,0
20250102,193600,85591245,4215,4215,4215,4215,0
20250102,193500,85591245,4215,4215,4215,4215,0
20250102,193400,85591245,4215,4215,4215,4215,0
20250102,193300,85591245,4215,4215,4215,4215,0
20250102,193200,85591245,4215,4215,4215,4215,0
20250102,193100,85591245,4215,4215,4215,4215,0
20250102,193000,85591245,4215,4215,4215,4215,0
20250102,192900,85591245,4215,4215,4215,4215,0
20250102,192800,85591245,4215,4215,4215,4215,0
20250102,192700,85591245,4215,4215,4215,4215,0
20250102,192600,85591245,4215,4215,4215,4215,0
20250102,192500,85591245,4215,4215,4215,4215,0
20250102,192400,85591245,4215,4215,4215,4215,0
20250102,192300,85591245,4215,4215,4215,4215,508
20250102,192200,85591245,4215,4215,4215,4215,0
20250102,192100,85591245,4215,4215,4215,4215,0
20250102,192000,85591245,4215,4215,4215,4215,0
20250102,191900,85591245,4215,4215,4215,4215,0
20250102,191800,85591245,4215,4215,4215,4215,0
20250102,191700,85591245,4215,4215,4215,4215,0
20250102,191600,85591245,4215,4215,4215,4215,0
20250102,191500,85591245,4215,4215,4215,4215,0
20250102,191400,85591245,4215,4215,4215,4215,0
20250102,191300,85591245,4215,4215,4215,4215,0
20250102,191200,85591245,4215,4215,4215,4215,0
20250102,191100,85591245,4215,4215,4215,4215,0
20250102,191000,85591245,4215,4215,4215,4215,0
20250102,190900,85591245,4215,4215,4215,4215,0
20250102,190800,85591245,4215,4215,4215,4215,0
20250102,190700,85591245,4215,4215,4215,4215,0
20250102,190600,85591245,4215,4215,4215,4215,0
20250102,190500,85591245,4215,4215,4215,4215,0
20250102,190400,85591245,4215,4215,4215,4215,0
20250102,190300,85591245,4215,4215,4215,4215,0
20250102,190200,85591245,4215,4215,4215,4215,0
20250102,190100,85591245,4215,4215,4215,4215,0
20250102,190000,85591245,4215,4215,4215,4215,0
20250102,185900,85591245,4215,4215,4215,4215,0
20250102,185800,85591245,4215,4215,4215,4215,0
20250102,185700,85591245,4215,4215,4215,4215,0
20250102,185600,85591245,4215,4215,4215,4215,0
20250102,185500,85591245,4215,4215,4215,4215,0
20250102,185400,85591245,4215,4215,4215,4215,0
20250102,185300,85591245,4215,4215,4215,4215,508
20250102,185200,85591245,4215,4215,4215,4215,0
20250102,185100,85591245,4215,4215,4215,4215,0
20250102,185000,85591245,4215,4215,4215,4215,0
20250102,184900,85591245,4215,4215,4215,4215,0
20250102,184800,85591245,4215,4215,4215,4215,0
20250102,184700,85591245,4215,4215,4215,4215,0
20250102,184600,85591245,4215,4215,4215,4215,0
20250102,184500,85591245,4215,4215,4215,4215,0
20250102,184400,85591245,4215,4215,4215,4215,0
20250102,184300,85591245,4215,4215,4215,4215,0
20250102,184200,85591245,4215,4215,4215,4215,0
20250102,184100,85591245,4215,4215,4215,4215,0
20250102,184000,85591245,4215,4215,4215,4215,0
20250102,183900,85591245,4215,4215,4215,4215,0
20250102,183800,85591245,4215,4215,4215,4215,0
20250102,183700,85591245,4215,4215,4215,4215,0
20250102,183600,85591245,4215,4215,4215,4215,0
20250102,183500,85591245,4215,4215,4215,4215,0
20250102,183400,85591245,4215,4215,4215,4215,0
20250102,183300,85591245,4215,4215,4215,4215,0
20250102,183200,85591245,4215,4215,4215,4215,0
20250102,183100,85591245,4215,4215,4215,4215,0
20250102,183000,85591245,4215,4215,4215,4215,0
20250102,182900,85591245,4215,4215,4215,4215,0
20250102,182800,85591245,4215,4215,4215,4215,0
20250102,182700,85591245,4215,4215,4215,4215,0
20250102,182600,85591245,4215,4215,4215,4215,0
20250102,182500,85591245,4215,4215,4215,4215,0
20250102,182400,85591245,4215,4215,4215,4215,0
20250102,182300,85591245,4215,4215,4215,4215,508
20250102,182200,85591245,4215,4215,4215,4215,0
20250102,182100,85591245,4215,4215,4215,4215,0
20250102,182000,85591245,4215,4215,4215,4215,0
20250102,181900,85591245,4215,4215,4215,4215,0
20250102,181800,85591245,4215,4215,4215,4215,0
20250102,181700,85591245,4215,4215,4215,4215,0
20250102,181600,85591245,4215,4215,4215,4215,0
20250102,181500,85591245,4215,4215,4215,4215,0
20250102,181400,85591245,4215,4215,4215,4215,0
20250102,181300,85591245,4215,4215,4215,4215,0
20250102,181200,85591245,4215,4215,4215,4215,0
20250102,181100,85591245,4215,4215,4215,4215,0
20250102,181000,85591245,4215,4215,4215,4215,0
20250102,180900,85591245,4215,4215,4215,4215,0
20250102,180800,85591245,4215,4215,4215,4215,0
20250102,180700,85591245,4215,4215,4215,4215,0
20250102,180600,85591245,4215,4215,4215,4215,0
20250102,180500,85591245,4215,4215,4215,4215,0
20250102,180400,85591245,4215,4215,4215,4215,0
20250102,180300,85591245,4215,4215,4215,4215,0
20250102,180200,85591245,4215,4215,4215,4215,0
20250102,180100,85591245,4215,4215,4215,4215,0
20250102,180000,85591245,4215,4215,4215,4215,0
20250102,175900,85591245,4215,4215,4215,4215,0
20250102,175800,85591245,4215,4215,4215,4215,0
20250102,175700,85591245,4215,4215,4215,4215,0
20250102,175600,85591245,4215,4215,4215,4215,0
20250102,175500,85591245,4215,4215,4215,4215,0
20250102,175400,85591245,4215,4215,4215,4215,0
20250102,175300,85591245,4215,4215,4215,4215,508
20250102,175200,85591245,4215,4215,4215,4215,0
20250102,175100,85591245,4215,4215,4215,4215,0
20250102,175000,85591245,4215,4215,4215,4215,0
20250102,174900,85591245,4215,4215,4215,4215,0
20250102,174800,85591245,4215,4215,4215,4215,0
20250102,174700,85591245,4215,4215,4215,4215,0
20250102,174600,85591245,4215,4215,4215,4215,0
20250102,174500,85591245,4215,4215,4215,4215,0
20250102,174400,85591245,4215,4215,4215,4215,0
20250102,174300,85591245,4215,4215,4215,4215,0
20250102,174200,85591245,4215,4215,4215,4215,0
20250102,174100,85591245,4215,4215,4215,4215,0
20250102,174000,85591245,4215,4215,4215,4215,0
20250102,173900,85591245,4215,4215,4215,4215,0
20250102,173800,85591245,4215,4215,4215,4215,0
20250102,173700,85591245,4215,4215,4215,4215,0
20250102,173600,85591245,4215,4215,4215,4215,0
20250102,173500,85591245,4215,4215,4215,4215,0
20250102,173400,85591245,4215,4215,4215,4215,0
20250102,173300,85591245,4215,4215,4215,4215,0
20250102,173200,85591245,4215,4215,4215,4215,0
20250102,173100,85591245,4215,4215,4215,4215,0
20250102,173000,85591245,4215,4215,4215,4215,0
20250102,172900,85591245,4215,4215,4215,4215,0
20250102,172800,85591245,4215,4215,4215,4215,0
20250102,172700,85591245,4215,4215,4215,4215,0
20250102,172600,85591245,4215,4215,4215,4215,0
20250102,172500,85591245,4215,4215,4215,4215,0
20250102,172400,85591245,4215,4215,4215,4215,0
20250102,172300,85591245,4215,4215,4215,4215,508
20250102,172200,85591245,4215,4215,4215,4215,0
20250102,172100,85591245,4215,4215,4215,4215,0
20250102,172000,85591245,4215,4215,4215,4215,0
20250102,171900,85591245,4215,4215,4215,4215,0
20250102,171800,85591245,4215,4215,4215,4215,0
20250102,171700,85591245,4215,4215,4215,4215,0
20250102,171600,85591245,4215,4215,4215,4215,0
20250102,171500,85591245,4215,4215,4215,4215,0
20250102,171400,85591245,4215,4215,4215,4215,0
20250102,171300,85591245,4215,4215,4215,4215,0
20250102,171200,85591245,4215,4215,4215,4215,0
20250102,171100,85591245,4215,4215,4215,4215,0
20250102,171000,85591245,4215,4215,4215,4215,0
20250102,170900,85591245,4215,4215,4215,4215,0
20250102,170800,85591245,4215,4215,4215,4215,0
20250102,170700,85591245,4215,4215,4215,4215,0
20250102,170600,85591245,4215,4215,4215,4215,0
20250102,170500,85591245,4215,4215,4215,4215,0
20250102,170400,85591245,4215,4215,4215,4215,0
20250102,170300,85591245,4215,4215,4215,4215,0
20250102,170200,85591245,4215,4215,4215,4215,0
20250102,170100,85591245,4215,4215,4215,4215,0
20250102,170000,85591245,4215,4215,4215,4215,0
20250102,165900,85591245,4215,4215,4215,4215,0
20250102,165800,85591245,4215,4215,4215,4215,0
20250102,165700,85591245,4215,4215,4215,4215,0
20250102,165600,85591245,4215,4215,4215,4215,0
20250102,165500,85591245,4215,4215,4215,4215,0
20250102,165400,85591245,4215,4215,4215,4215,0
20250102,165300,85591245,4215,4215,4215,4215,508
20250102,165200,85591245,4215,4215,4215,4215,0
20250102,165100,85591245,4215,4215,4215,4215,0
20250102,165000,85591245,4215,4215,4215,4215,0
20250102,164900,85591245,4215,4215,4215,4215,0
20250102,164800,85591245,4215,4215,4215,4215,0
20250102,164700,85591245,4215,4215,4215,4215,0
20250102,164600,85591245,4215,4215,4215,4215,0
20250102,164500,85591245,4215,4215,4215,4215,0
20250102,164400,85591245,4215,4215,4215,4215,0
20250102,164300,85591245,4215,4215,4215,4215,0
20250102,164200,85591245,4215,4215,4215,4215,0
20250102,164100,85591245,4215,4215,4215,4215,0
20250102,164000,85591245,4215,4215,4215,4215,0
20250102,163900,85591245,4215,4215,4215,4215,0
20250102,163800,85591245,4215,4215,4215,4215,0
20250102,163700,85591245,4215,4215,4215,4215,0
20250102,163600,85591245,4215,4215,4215,4215,0
20250102,163500,85591245,4215,4215,4215,4215,0
20250102,163400,85591245,4215,4215,4215,4215,0
20250102,163300,85591245,4215,4215,4215,4215,0
20250102,163200,85591245,4215,4215,4215,4215,0
20250102,163100,85591245,4215,4215,4215,4215,0
20250102,163000,85591245,4215,4215,4215,4215,0
20250102,162900,85591245,4215,4215,4215,4215,0
20250102,162800,85591245,4215,4215,4215,4215,0
20250102,162700,85591245,4215,4215,4215,4215,0
20250102,162600,85591245,4215,4215,4215,4215,0
20250102,162500,85591245,4215,4215,4215,4215,0
20250102,162400,85591245,4215,4215,4215,4215,0
20250102,162300,85591245,4215,4215,4215,4215,508
20250102,162200,85591245,4215,4215,4215,4215,0
20250102,162100,85591245,4215,4215,4215,4215,0
20250102,162000,85591245,4215,4215,4215,4215,0
20250102,161900,85591245,4215,4215,4215,4215,0
20250102,161800,85591245,4215,4215,4215,4215,0
20250102,161700,85591245,4215,4215,4215,4215,0
20250102,161600,85591245,4215,4215,4215,4215,0
20250102,161500,85591245,4215,4215,4215,4215,0
20250102,161400,85591245,4215,4215,4215,4215,0
20250102,161300,85591245,4215,4215,4215,4215,0
20250102,161200,85591245,4215,4215,4215,4215,0
20250102,161100,85591245,4215,4215,4215,4215,0
20250102,161000,85591245,4215,4215,4215,4215,0
20250102,160900,85591245,4215,4215,4215,4215,0
20250102,160800,85591245,4215,4215,4215,4215,0
20250102,160700,85591245,4215,4215,4215,4215,0
20250102,160600,85591245,4215,4215,4215,4215,0
20250102,160500,85591245,4215,4215,4215,4215,0
20250102,160400,85591245,4215,4215,4215,4215,0
20250102,160300,85591245,4215,4215,4215,4215,0
20250102,160200,85591245,4215,4215,4215,4215,0
20250102,160100,85591245,4215,4215,4215,4215,0
20250102,160000,85591245,4215,4215,4215,4215,0
20250102,155900,85591245,4215,4215,4215,4215,0
20250102,155800,85591245,4215,4215,4215,4215,0
20250102,155700,85591245,4215,4215,4215,4215,0
20250102,155600,85591245,4215,4215,4215,4215,0
20250102,155500,85591245,4215,4215,4215,4215,0
20250102,155400,85591245,4215,4215,4215,4215,0
20250102,155300,85591245,4215,4215,4215,4215,508
20250102,155200,85591245,4215,4215,4215,4215,0
20250102,155100,85591245,4215,4215,4215,4215,0
20250102,155000,85591245,4215,4215,4215,4215,0
20250102,154900,85591245,4215,4215,4215,4215,0
20250102,154800,85591245,4215,4215,4215,4215,0
20250102,154700,85591245,4215,4215,4215,4215,0
20250102,154600,85591245,4215,4215,4215,4215,0
20250102,154500,85591245,4215,4215,4215,4215,0
20250102,154400,85591245,4215,4215,4215,4215,0
20250102,154300,85591245,4215,4215,4215,4215,0
20250102,154200,85591245,4215,4215,4215,4215,0
20250102,154100,85591245,4215,4215,4215,4215,0
20250102,154000,85591245,4215,4215,4215,4215,0
20250102,153900,85591245,4215,4215,4215,4215,0
20250102,153800,85591245,4215,4215,4215,4215,0
20250102,153700,85591245,4215,4215,4215,4215,0
20250102,153600,85591245,4215,4215,4215,4215,0
20250102,153500,85591245,4215,4215,4215,4215,0
20250102,153400,85591245,4215,4215,4215,4215,0
20250102,153300,85591245,4215,4215,4215,4215,0
20250102,153200,85591245,4215,4215,4215,4215,0
20250102,153100,85591245,4215,4215,4215,4215,0
20250102,153000,85591245,4215,4215,4215,4215,508
20250102,152900,83450025,4205,4205,4205,4205,0
20250102,152800,83450025,4205,4205,4205,4205,0
20250102,152700,83450025,4205,4205,4205,4205,0
20250102,152600,83450025,4205,4205,4205,4205,0
20250102,152500,83450025,4205,4205,4205,4205,0
20250102,152400,83450025,4205,4205,4205,4205,0
20250102,152300,83450025,4205,4205,4205,4205,0
20250102,152200,83450025,4205,4205,4205,4205,0
20250102,152100,83450025,4205,4205,4205,4205,0
20250102,152000,83450025,4205,4205,4205,4205,0
20250102,151900,83450025,4205,4205,4205,4205,3
20250102,151800,83437410,4215,4220,4220,4215,120
20250102,151700,82931545,4220,4225,4225,4220,22
20250102,151600,82838605,4225,4225,4225,4225,1
20250102,151500,82834380,4225,4215,4225,4215,54
20250102,151400,82606270,4230,4230,4230,4230,0
20250102,151300,82606270,4230,4230,4230,4230,1
20250102,151200,82602040,4210,4220,4220,4210,500
20250102,151100,80496410,4215,4215,4215,4215,0
20250102,151000,80496410,4215,4215,4215,4215,243
20250102,150900,79472165,4230,4230,4230,4230,0
20250102,150800,79472165,4230,4230,4230,4230,0
20250102,150700,79472165,4230,4230,4230,4230,1
20250102,150600,79467935,4210,4220,4220,4210,236
20250102,150500,78473585,4220,4220,4220,4220,552
20250102,150400,76144145,4220,4220,4220,4220,0
20250102,150300,76144145,4220,4220,4220,4220,27
20250102,150200,76030205,4215,4215,4215,4215,73
20250102,150100,75722510,4235,4235,4235,4235,0
20250102,150000,75722510,4235,4235,4235,4235,0
20250102,145900,75722510,4235,4235,4235,4235,0
20250102,145800,75722510,4235,4225,4235,4225,34
20250102,145700,75578710,4225,4225,4225,4225,6
20250102,145600,75553360,4210,4225,4225,4210,26
20250102,145500,75443855,4225,4225,4225,4225,10
20250102,145400,75401605,4225,4225,4225,4225,2
20250102,145300,75393155,4225,4225,4225,4225,0
20250102,145200,75393155,4225,4225,4225,4225,22
20250102,145100,75300205,4220,4220,4220,4220,3
20250102,145000,75287545,4220,4220,4220,4220,113
20250102,144900,74810685,4215,4210,4215,4210,638
20250102,144800,72121905,4210,4205,4210,4205,250
20250102,144700,71070520,4200,4200,4200,4200,213
20250102,144600,70175920,4200,4205,4205,4200,118
20250102,144500,69680315,4205,4205,4205,4205,12
20250102,144400,69629855,4205,4205,4205,4205,0
20250102,144300,69629855,4205,4205,4205,4205,12
20250102,144200,69579395,4205,4195,4205,4195,1103
20250102,144100,64946885,4195,4195,4195,4195,1
20250102,144000,64942690,4195,4195,4195,4195,0
20250102,143900,64942690,4195,4195,4195,4195,0
20250102,143800,64942690,4195,4195,4195,4195,0
20250102,143700,64942690,4195,4195,4195,4195,0
20250102,143600,64942690,4195,4195,4195,4195,5
20250102,143500,64921715,4195,4195,4195,4195,0
20250102,143400,64921715,4195,4195,4195,4195,0
20250102,143300,64921715,4195,4195,4195,4195,0
20250102,143200,64921715,4195,4195,4195,4195,0
20250102,143100,64921715,4195,4195,4195,4195,0
20250102,143000,64921715,4195,4195,4195,4195,1
20250102,142900,64917520,4185,4185,4185,4185,19
20250102,142800,64838005,4195,4195,4195,4195,0
20250102,142700,64838005,4195,4195,4195,4195,0
20250102,142600,64838005,4195,4195,4195,4195,7
20250102,142500,64808640,4200,4200,4200,4200,0
20250102,142400,64808640,4200,4200,4200,4200,0
20250102,142300,64808640,4200,4200,4200,4200,0
20250102,142200,64808640,4200,4200,4200,4200,0
20250102,142100,64808640,4200,4200,4200,4200,1
20250102,142000,64804440,4190,4190,4190,4185,272
20250102,141900,63664785,4190,4190,4190,4190,1
20250102,141800,63660595,4170,4190,4190,4170,268
20250102,141700,62538275,4170,4170,4170,4170,0
20250102,141600,62538275,4170,4175,4175,4170,512
20250102,141500,60400730,4175,4190,4190,4175,990
20250102,141400,56266215,4200,4200,4200,4200,0
20250102,141300,56266215,4200,4200,4200,4200,1
20250102,141200,56262015,4195,4195,4195,4195,0
20250102,141100,56262015,4195,4195,4195,4195,0
20250102,141000,56262015,4195,4195,4195,4195,0
20250102,140900,56262015,4195,4195,4195,4195,0
20250102,140800,56262015,4195,4200,4200,4195,2
20250102,140700,56253620,4175,4175,4175,4175,267
20250102,140600,55138895,4175,4175,4175,4175,0
20250102,140500,55138895,4175,4175,4175,4175,52
20250102,140400,54921795,4200,4200,4200,4200,0
20250102,140300,54921795,4200,4200,4200,4200,2
20250102,140200,54913395,4200,4200,4200,4200,1
20250102,140100,54909195,4175,4175,4175,4175,0
20250102,140000,54909195,4175,4175,4175,4175,0
20250102,135900,54909195,4175,4175,4175,4175,0
20250102,135800,54909195,4175,4200,4200,4175,1000
20250102,135700,50728735,4200,4200,4200,4200,0
20250102,135600,50728735,4200,4200,4200,4200,0
20250102,135500,50728735,4200,4200,4200,4200,0
20250102,135400,50728735,4200,4200,4200,4200,0
20250102,135300,50728735,4200,4200,4200,4200,1
20250102,135200,50724535,4190,4190,4190,4190,0
20250102,135100,50724535,4190,4190,4190,4190,201
20250102,135000,49882345,4190,4195,4195,4190,515
20250102,134900,47724485,4200,4200,4200,4200,0
20250102,134800,47724485,4200,4200,4200,4200,0
20250102,134700,47724485,4200,4200,4200,4200,0
20250102,134600,47724485,4200,4200,4200,4200,6
20250102,134500,47699285,4200,4200,4200,4200,0
20250102,134400,47699285,4200,4200,4200,4200,24
20250102,134300,47598485,4200,4200,4200,4200,0
20250102,134200,47598485,4200,4200,4200,4200,0
20250102,134100,47598485,4200,4200,4200,4200,26
20250102,134000,47489285,4195,4195,4195,4195,0
20250102,133900,47489285,4195,4195,4195,4195,0
20250102,133800,47489285,4195,4195,4195,4195,0
20250102,133700,47489285,4195,4195,4195,4195,156
20250102,133600,46834865,4195,4195,4195,4195,0
20250102,133500,46834865,4195,4195,4195,4195,0
20250102,133400,46834865,4195,4195,4195,4195,0
20250102,133300,46834865,4195,4195,4195,4195,0
20250102,133200,46834865,4195,4195,4195,4195,50
20250102,133100,46625115,4190,4190,4190,4190,0
20250102,133000,46625115,4190,4190,4190,4190,0
20250102,132900,46625115,4190,4190,4190,4190,0
20250102,132800,46625115,4190,4190,4190,4190,0
20250102,132700,46625115,4190,4190,4190,4190,1
20250102,132600,46620925,4185,4185,4185,4185,0
20250102,132500,46620925,4185,4185,4185,4185,0
20250102,132400,46620925,4185,4185,4185,4185,0
20250102,132300,46620925,4185,4185,4185,4185,0
20250102,132200,46620925,4185,4185,4185,4185,0
20250102,132100,46620925,4185,4185,4185,4185,0
20250102,132000,46620925,4185,4185,4185,4185,0
20250102,131900,46620925,4185,4185,4185,4185,0
20250102,131800,46620925,4185,4185,4185,4185,19
20250102,131700,46541410,4190,4190,4190,4190,1
20250102,131600,46537220,4185,4185,4185,4185,0
20250102,131500,46537220,4185,4185,4185,4185,0
20250102,131400,46537220,4185,4185,4185,4185,0
20250102,131300,46537220,4185,4185,4185,4185,0
20250102,131200,46537220,4185,4185,4185,4185,0
20250102,131100,46537220,4185,4185,4185,4185,0
20250102,131000,46537220,4185,4185,4185,4185,0
20250102,130900,46537220,4185,4185,4185,4185,30
20250102,130800,46411670,4200,4200,4200,4200,1
20250102,130700,46407470,4190,4190,4190,4190,0
20250102,130600,46407470,4190,4190,4190,4190,0
20250102,130500,46407470,4190,4190,4190,4190,0
20250102,130400,46407470,4190,4190,4190,4190,0
20250102,130300,46407470,4190,4190,4190,4190,0
20250102,130200,46407470,4190,4190,4190,4190,280
20250102,130100,45234270,4200,4200,4200,4200,0
20250102,130000,45234270,4200,4200,4200,4200,0
20250102,125900,45234270,4200,4200,4200,4200,0
20250102,125800,45234270,4200,4200,4200,4200,0
20250102,125700,45234270,4200,4200,4200,4200,0
20250102,125600,45234270,4200,4200,4200,4200,0
20250102,125500,45234270,4200,4200,4200,4200,0
20250102,125400,45234270,4200,4200,4200,4200,100
20250102,125300,44814270,4200,4200,4200,4200,0
20250102,125200,44814270,4200,4200,4200,4200,0
20250102,125100,44814270,4200,4200,4200,4200,1
20250102,125000,44810070,4195,4195,4195,4195,1
20250102,124900,44805875,4190,4190,4190,4190,0
20250102,124800,44805875,4190,4190,4190,4190,1
20250102,124700,44801685,4180,4185,4185,4180,18
20250102,124600,44726430,4190,4190,4190,4190,0
20250102,124500,44726430,4190,4190,4190,4190,0
20250102,124400,44726430,4190,4190,4190,4190,0
20250102,124300,44726430,4190,4190,4190,4190,0
20250102,124200,44726430,4190,4190,4190,4190,0
20250102,124100,44726430,4190,4190,4190,4190,0
20250102,124000,44726430,4190,4195,4195,4190,41
20250102,123900,44554440,4195,4195,4195,4195,1
20250102,123800,44550245,4200,4200,4200,4200,0
20250102,123700,44550245,4200,4200,4200,4200,1
20250102,123600,44546045,4180,4180,4180,4180,709
20250102,123500,41582425,4180,4180,4180,4180,0
20250102,123400,41582425,4180,4180,4180,4180,0
20250102,123300,41582425,4180,4180,4180,4180,101
20250102,123200,41160245,4180,4180,4180,4180,0
20250102,123100,41160245,4180,4180,4180,4180,0
20250102,123000,41160245,4180,4180,4180,4180,0
20250102,122900,41160245,4180,4180,4180,4180,15
20250102,122800,41097545,4180,4180,4180,4180,1
20250102,122700,41093365,4180,4180,4180,4180,0
20250102,122600,41093365,4180,4180,4180,4180,23
20250102,122500,40997225,4180,4180,4180,4180,0
20250102,122400,40997225,4180,4180,4180,4180,0
20250102,122300,40997225,4180,4180,4180,4180,0
20250102,122200,40997225,4180,4180,4180,4180,10
20250102,122100,40955425,4175,4175,4175,4175,0
20250102,122000,40955425,4175,4175,4175,4175,0
20250102,121900,40955425,4175,4175,4175,4175,0
20250102,121800,40955425,4175,4175,4175,4175,0
20250102,121700,40955425,4175,4175,4175,4175,23
20250102,121600,40859400,4175,4175,4175,4175,0
20250102,121500,40859400,4175,4175,4175,4175,0
20250102,121400,40859400,4175,4175,4180,4175,227
20250102,121300,39910875,4175,4175,4175,4175,2
20250102,121200,39902525,4170,4170,4170,4170,1041
20250102,121100,35561555,4170,4170,4170,4170,0
20250102,121000,35561555,4170,4170,4170,4170,3
20250102,120900,35549045,4170,4170,4170,4170,0
20250102,120800,35549045,4170,4170,4170,4170,0
20250102,120700,35549045,4170,4170,4170,4170,5
20250102,120600,35528195,4170,4170,4170,4170,0
20250102,120500,35528195,4170,4170,4170,4170,0
20250102,120400,35528195,4170,4170,4170,4170,0
20250102,120300,35528195,4170,4170,4170,4170,11
20250102,120200,35482325,4170,4170,4170,4170,0
20250102,120100,35482325,4170,4170,4170,4170,0
20250102,120000,35482325,4170,4170,4170,4170,0
20250102,115900,35482325,4170,4170,4170,4165,133
20250102,115800,34928320,4170,4170,4170,4170,60
20250102,115700,34678120,4165,4165,4165,4165,0
20250102,115600,34678120,4165,4165,4165,4165,18
20250102,115500,34603150,4170,4170,4170,4170,2
20250102,115400,34594810,4170,4170,4170,4170,0
20250102,115300,34594810,4170,4170,4170,4170,0
20250102,115200,34594810,4170,4170,4170,4170,0
20250102,115100,34594810,4170,4170,4170,4170,0
20250102,115000,34594810,4170,4170,4170,4170,0
20250102,114900,34594810,4170,4170,4170,4170,0
20250102,114800,34594810,4170,4170,4170,4170,0
20250102,114700,34594810,4170,4170,4170,4170,50
20250102,114600,34386310,4170,4170,4170,4170,0
20250102,114500,34386310,4170,4170,4170,4170,0
20250102,114400,34386310,4170,4170,4170,4170,0
20250102,114300,34386310,4170,4170,4170,4170,0
20250102,114200,34386310,4170,4170,4170,4170,0
20250102,114100,34386310,4170,4170,4170,4170,0
20250102,114000,34386310,4170,4170,4170,4170,0
20250102,113900,34386310,4170,4165,4170,4160,702
20250102,113800,31461900,4165,4165,4165,4165,0
20250102,113700,31461900,4165,4165,4165,4165,1
20250102,113600,31457735,4155,4155,4155,4155,0
20250102,113500,31457735,4155,4155,4155,4155,0
20250102,113400,31457735,4155,4155,4155,4155,490
20250102,113300,29421785,4155,4160,4160,4155,35
20250102,113200,29276300,4165,4170,4170,4165,223
20250102,113100,28347500,4170,4170,4170,4170,10
20250102,113000,28305800,4170,4170,4170,4170,0
20250102,112900,28305800,4170,4170,4170,4170,241
20250102,112800,27300830,4180,4170,4180,4170,2
20250102,112700,27292480,4170,4170,4170,4170,0
20250102,112600,27292480,4170,4170,4170,4170,26
20250102,112500,27184060,4170,4175,4175,4170,530
20250102,112400,24973685,4175,4175,4175,4175,0
20250102,112300,24973685,4175,4175,4175,4175,3
20250102,112200,24961160,4180,4180,4180,4180,0
20250102,112100,24961160,4180,4180,4180,4180,0
20250102,112000,24961160,4180,4180,4180,4180,1
20250102,111900,24956980,4175,4175,4175,4175,0
20250102,111800,24956980,4175,4175,4175,4175,1
20250102,111700,24952805,4180,4180,4180,4180,0
20250102,111600,24952805,4180,4180,4180,4175,5
20250102,111500,24931910,4185,4190,4190,4185,2
20250102,111400,24923535,4195,4195,4195,4195,3
20250102,111300,24910950,4195,4195,4195,4195,0
20250102,111200,24910950,4195,4195,4195,4195,1
20250102,111100,24906755,4170,4195,4195,4170,1146
20250102,111000,20127910,4175,4180,4180,4175,1308
20250102,110900,14663410,4185,4190,4190,4185,232
20250102,110800,13691985,4195,4200,4200,4195,202
20250102,110700,12844095,4205,4205,4205,4205,0
20250102,110600,12844095,4205,4205,4205,4205,10
20250102,110500,12802045,4205,4205,4205,4205,7
20250102,110400,12772610,4205,4205,4205,4205,13
20250102,110300,12717945,4205,4205,4205,4205,10
20250102,110200,12675895,4205,4200,4205,4200,4
20250102,110100,12659090,4205,4205,4205,4205,0
20250102,110000,12659090,4205,4210,4210,4205,23
20250102,105900,12562270,4210,4205,4210,4205,101
20250102,105800,12137560,4205,4205,4205,4205,2
20250102,105700,12129150,4210,4210,4210,4210,0
20250102,105600,12129150,4210,4210,4210,4210,1
20250102,105500,12124940,4210,4210,4210,4210,0
20250102,105400,12124940,4210,4215,4215,4210,56
20250102,105300,11888905,4215,4215,4215,4215,0
20250102,105200,11888905,4215,4210,4215,4210,12
20250102,105100,11838330,4215,4185,4215,4185,186
20250102,105000,11059890,4185,4185,4185,4185,3
20250102,104900,11047335,4185,4185,4185,4185,0
20250102,104800,11047335,4185,4185,4185,4185,0
20250102,104700,11047335,4185,4180,4185,4180,12
20250102,104600,10997120,4185,4185,4185,4185,1
20250102,104500,10992935,4175,4175,4175,4175,1
20250102,104400,10988760,4180,4180,4180,4180,10
20250102,104300,10946960,4180,4175,4180,4175,289
20250102,104200,9740285,4170,4170,4170,4170,0
20250102,104100,9740285,4170,4170,4170,4170,0
20250102,104000,9740285,4170,4170,4170,4170,1
20250102,103900,9736115,4175,4180,4180,4175,45
20250102,103800,9548235,4175,4175,4175,4175,0
20250102,103700,9548235,4175,4175,4175,4175,3
20250102,103600,9535710,4180,4180,4180,4180,3
20250102,103500,9523170,4185,4185,4185,4185,30
20250102,103400,9397620,4215,4215,4215,4215,0
20250102,103300,9397620,4215,4215,4215,4215,0
20250102,103200,9397620,4215,4215,4215,4215,0
20250102,103100,9397620,4215,4185,4215,4185,4
20250102,103000,9380850,4190,4205,4215,4190,500
20250102,102900,7277925,4215,4215,4215,4215,13
20250102,102800,7223130,4205,4205,4205,4205,0
20250102,102700,7223130,4205,4210,4210,4205,21
20250102,102600,7134770,4210,4210,4210,4210,1
20250102,102500,7130560,4215,4215,4215,4215,0
20250102,102400,7130560,4215,4215,4215,4215,0
20250102,102300,7130560,4215,4225,4225,4215,6
20250102,102200,7105235,4230,4230,4230,4230,0
20250102,102100,7105235,4230,4235,4235,4230,2
20250102,102000,7096770,4235,4240,4240,4225,19
20250102,101900,7016345,4235,4225,4235,4225,101
20250102,101800,6588655,4230,4215,4230,4215,17
20250102,101700,6516985,4210,4190,4215,4190,4
20250102,101600,6500180,4185,4180,4185,4180,53
20250102,101500,6278490,4180,4175,4180,4175,80
20250102,101400,5944120,4175,4170,4175,4170,8
20250102,101300,5910725,4180,4155,4180,4155,41
20250102,101200,5740205,4160,4175,4175,4160,51
20250102,101100,5528000,4170,4185,4185,4170,212
20250102,101000,4641840,4185,4180,4185,4180,18
20250102,100900,4566530,4140,4145,4145,4140,50
20250102,100800,4359525,4140,4140,4140,4140,1
20250102,100700,4355385,4140,4140,4140,4140,7
20250102,100600,4326405,4130,4130,4130,4130,132
20250102,100500,3781245,4120,4120,4120,4120,84
20250102,100400,3435165,4115,4125,4125,4115,31
20250102,100300,3307530,4130,4130,4130,4130,147
20250102,100200,2700420,4135,4145,4145,4135,41
20250102,100100,2530605,4160,4165,4165,4160,6
20250102,100000,2505620,4190,4190,4190,4190,598