KissMeData/290270/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,205800,43421535,3235,3235,3235,3235,33
20250102,205700,43421535,3235,3235,3235,3235,0
20250102,205600,43421535,3235,3235,3235,3235,0
20250102,205500,43421535,3235,3235,3235,3235,0
20250102,205400,43421535,3235,3235,3235,3235,0
20250102,205300,43421535,3235,3235,3235,3235,0
20250102,205200,43421535,3235,3235,3235,3235,0
20250102,205100,43421535,3235,3235,3235,3235,0
20250102,205000,43421535,3235,3235,3235,3235,0
20250102,204900,43421535,3235,3235,3235,3235,0
20250102,204800,43421535,3235,3235,3235,3235,0
20250102,204700,43421535,3235,3235,3235,3235,0
20250102,204600,43421535,3235,3235,3235,3235,0
20250102,204500,43421535,3235,3235,3235,3235,0
20250102,204400,43421535,3235,3235,3235,3235,0
20250102,204300,43421535,3235,3235,3235,3235,0
20250102,204200,43421535,3235,3235,3235,3235,0
20250102,204100,43421535,3235,3235,3235,3235,0
20250102,204000,43421535,3235,3235,3235,3235,0
20250102,203900,43421535,3235,3235,3235,3235,0
20250102,203800,43421535,3235,3235,3235,3235,0
20250102,203700,43421535,3235,3235,3235,3235,0
20250102,203600,43421535,3235,3235,3235,3235,0
20250102,203500,43421535,3235,3235,3235,3235,0
20250102,203400,43421535,3235,3235,3235,3235,0
20250102,203300,43421535,3235,3235,3235,3235,0
20250102,203200,43421535,3235,3235,3235,3235,0
20250102,203100,43421535,3235,3235,3235,3235,0
20250102,203000,43421535,3235,3235,3235,3235,0
20250102,202900,43421535,3235,3235,3235,3235,0
20250102,202800,43421535,3235,3235,3235,3235,33
20250102,202700,43421535,3235,3235,3235,3235,0
20250102,202600,43421535,3235,3235,3235,3235,0
20250102,202500,43421535,3235,3235,3235,3235,0
20250102,202400,43421535,3235,3235,3235,3235,0
20250102,202300,43421535,3235,3235,3235,3235,0
20250102,202200,43421535,3235,3235,3235,3235,0
20250102,202100,43421535,3235,3235,3235,3235,0
20250102,202000,43421535,3235,3235,3235,3235,0
20250102,201900,43421535,3235,3235,3235,3235,0
20250102,201800,43421535,3235,3235,3235,3235,0
20250102,201700,43421535,3235,3235,3235,3235,0
20250102,201600,43421535,3235,3235,3235,3235,0
20250102,201500,43421535,3235,3235,3235,3235,0
20250102,201400,43421535,3235,3235,3235,3235,0
20250102,201300,43421535,3235,3235,3235,3235,0
20250102,201200,43421535,3235,3235,3235,3235,0
20250102,201100,43421535,3235,3235,3235,3235,0
20250102,201000,43421535,3235,3235,3235,3235,0
20250102,200900,43421535,3235,3235,3235,3235,0
20250102,200800,43421535,3235,3235,3235,3235,0
20250102,200700,43421535,3235,3235,3235,3235,0
20250102,200600,43421535,3235,3235,3235,3235,0
20250102,200500,43421535,3235,3235,3235,3235,0
20250102,200400,43421535,3235,3235,3235,3235,0
20250102,200300,43421535,3235,3235,3235,3235,0
20250102,200200,43421535,3235,3235,3235,3235,0
20250102,200100,43421535,3235,3235,3235,3235,0
20250102,200000,43421535,3235,3235,3235,3235,0
20250102,195900,43421535,3235,3235,3235,3235,0
20250102,195800,43421535,3235,3235,3235,3235,33
20250102,195700,43421535,3235,3235,3235,3235,0
20250102,195600,43421535,3235,3235,3235,3235,0
20250102,195500,43421535,3235,3235,3235,3235,0
20250102,195400,43421535,3235,3235,3235,3235,0
20250102,195300,43421535,3235,3235,3235,3235,0
20250102,195200,43421535,3235,3235,3235,3235,0
20250102,195100,43421535,3235,3235,3235,3235,0
20250102,195000,43421535,3235,3235,3235,3235,0
20250102,194900,43421535,3235,3235,3235,3235,0
20250102,194800,43421535,3235,3235,3235,3235,0
20250102,194700,43421535,3235,3235,3235,3235,0
20250102,194600,43421535,3235,3235,3235,3235,0
20250102,194500,43421535,3235,3235,3235,3235,0
20250102,194400,43421535,3235,3235,3235,3235,0
20250102,194300,43421535,3235,3235,3235,3235,0
20250102,194200,43421535,3235,3235,3235,3235,0
20250102,194100,43421535,3235,3235,3235,3235,0
20250102,194000,43421535,3235,3235,3235,3235,0
20250102,193900,43421535,3235,3235,3235,3235,0
20250102,193800,43421535,3235,3235,3235,3235,0
20250102,193700,43421535,3235,3235,3235,3235,0
20250102,193600,43421535,3235,3235,3235,3235,0
20250102,193500,43421535,3235,3235,3235,3235,0
20250102,193400,43421535,3235,3235,3235,3235,0
20250102,193300,43421535,3235,3235,3235,3235,0
20250102,193200,43421535,3235,3235,3235,3235,0
20250102,193100,43421535,3235,3235,3235,3235,0
20250102,193000,43421535,3235,3235,3235,3235,0
20250102,192900,43421535,3235,3235,3235,3235,0
20250102,192800,43421535,3235,3235,3235,3235,33
20250102,192700,43421535,3235,3235,3235,3235,0
20250102,192600,43421535,3235,3235,3235,3235,0
20250102,192500,43421535,3235,3235,3235,3235,0
20250102,192400,43421535,3235,3235,3235,3235,0
20250102,192300,43421535,3235,3235,3235,3235,0
20250102,192200,43421535,3235,3235,3235,3235,0
20250102,192100,43421535,3235,3235,3235,3235,0
20250102,192000,43421535,3235,3235,3235,3235,0
20250102,191900,43421535,3235,3235,3235,3235,0
20250102,191800,43421535,3235,3235,3235,3235,0
20250102,191700,43421535,3235,3235,3235,3235,0
20250102,191600,43421535,3235,3235,3235,3235,0
20250102,191500,43421535,3235,3235,3235,3235,0
20250102,191400,43421535,3235,3235,3235,3235,0
20250102,191300,43421535,3235,3235,3235,3235,0
20250102,191200,43421535,3235,3235,3235,3235,0
20250102,191100,43421535,3235,3235,3235,3235,0
20250102,191000,43421535,3235,3235,3235,3235,0
20250102,190900,43421535,3235,3235,3235,3235,0
20250102,190800,43421535,3235,3235,3235,3235,0
20250102,190700,43421535,3235,3235,3235,3235,0
20250102,190600,43421535,3235,3235,3235,3235,0
20250102,190500,43421535,3235,3235,3235,3235,0
20250102,190400,43421535,3235,3235,3235,3235,0
20250102,190300,43421535,3235,3235,3235,3235,0
20250102,190200,43421535,3235,3235,3235,3235,0
20250102,190100,43421535,3235,3235,3235,3235,0
20250102,190000,43421535,3235,3235,3235,3235,0
20250102,185900,43421535,3235,3235,3235,3235,0
20250102,185800,43421535,3235,3235,3235,3235,33
20250102,185700,43421535,3235,3235,3235,3235,0
20250102,185600,43421535,3235,3235,3235,3235,0
20250102,185500,43421535,3235,3235,3235,3235,0
20250102,185400,43421535,3235,3235,3235,3235,0
20250102,185300,43421535,3235,3235,3235,3235,0
20250102,185200,43421535,3235,3235,3235,3235,0
20250102,185100,43421535,3235,3235,3235,3235,0
20250102,185000,43421535,3235,3235,3235,3235,0
20250102,184900,43421535,3235,3235,3235,3235,0
20250102,184800,43421535,3235,3235,3235,3235,0
20250102,184700,43421535,3235,3235,3235,3235,0
20250102,184600,43421535,3235,3235,3235,3235,0
20250102,184500,43421535,3235,3235,3235,3235,0
20250102,184400,43421535,3235,3235,3235,3235,0
20250102,184300,43421535,3235,3235,3235,3235,0
20250102,184200,43421535,3235,3235,3235,3235,0
20250102,184100,43421535,3235,3235,3235,3235,0
20250102,184000,43421535,3235,3235,3235,3235,0
20250102,183900,43421535,3235,3235,3235,3235,0
20250102,183800,43421535,3235,3235,3235,3235,0
20250102,183700,43421535,3235,3235,3235,3235,0
20250102,183600,43421535,3235,3235,3235,3235,0
20250102,183500,43421535,3235,3235,3235,3235,0
20250102,183400,43421535,3235,3235,3235,3235,0
20250102,183300,43421535,3235,3235,3235,3235,0
20250102,183200,43421535,3235,3235,3235,3235,0
20250102,183100,43421535,3235,3235,3235,3235,0
20250102,183000,43421535,3235,3235,3235,3235,0
20250102,182900,43421535,3235,3235,3235,3235,0
20250102,182800,43421535,3235,3235,3235,3235,33
20250102,182700,43421535,3235,3235,3235,3235,0
20250102,182600,43421535,3235,3235,3235,3235,0
20250102,182500,43421535,3235,3235,3235,3235,0
20250102,182400,43421535,3235,3235,3235,3235,0
20250102,182300,43421535,3235,3235,3235,3235,0
20250102,182200,43421535,3235,3235,3235,3235,0
20250102,182100,43421535,3235,3235,3235,3235,0
20250102,182000,43421535,3235,3235,3235,3235,0
20250102,181900,43421535,3235,3235,3235,3235,0
20250102,181800,43421535,3235,3235,3235,3235,0
20250102,181700,43421535,3235,3235,3235,3235,0
20250102,181600,43421535,3235,3235,3235,3235,0
20250102,181500,43421535,3235,3235,3235,3235,0
20250102,181400,43421535,3235,3235,3235,3235,0
20250102,181300,43421535,3235,3235,3235,3235,0
20250102,181200,43421535,3235,3235,3235,3235,0
20250102,181100,43421535,3235,3235,3235,3235,0
20250102,181000,43421535,3235,3235,3235,3235,0
20250102,180900,43421535,3235,3235,3235,3235,0
20250102,180800,43421535,3235,3235,3235,3235,0
20250102,180700,43421535,3235,3235,3235,3235,0
20250102,180600,43421535,3235,3235,3235,3235,0
20250102,180500,43421535,3235,3235,3235,3235,0
20250102,180400,43421535,3235,3235,3235,3235,0
20250102,180300,43421535,3235,3235,3235,3235,0
20250102,180200,43421535,3235,3235,3235,3235,0
20250102,180100,43421535,3235,3235,3235,3235,0
20250102,180000,43421535,3235,3235,3235,3235,0
20250102,175900,43421535,3235,3235,3235,3235,0
20250102,175800,43421535,3235,3235,3235,3235,33
20250102,175700,43421535,3235,3235,3235,3235,0
20250102,175600,43421535,3235,3235,3235,3235,0
20250102,175500,43421535,3235,3235,3235,3235,0
20250102,175400,43421535,3235,3235,3235,3235,0
20250102,175300,43421535,3235,3235,3235,3235,0
20250102,175200,43421535,3235,3235,3235,3235,0
20250102,175100,43421535,3235,3235,3235,3235,0
20250102,175000,43421535,3235,3235,3235,3235,0
20250102,174900,43421535,3235,3235,3235,3235,0
20250102,174800,43421535,3235,3235,3235,3235,0
20250102,174700,43421535,3235,3235,3235,3235,0
20250102,174600,43421535,3235,3235,3235,3235,0
20250102,174500,43421535,3235,3235,3235,3235,0
20250102,174400,43421535,3235,3235,3235,3235,0
20250102,174300,43421535,3235,3235,3235,3235,0
20250102,174200,43421535,3235,3235,3235,3235,0
20250102,174100,43421535,3235,3235,3235,3235,0
20250102,174000,43421535,3235,3235,3235,3235,0
20250102,173900,43421535,3235,3235,3235,3235,0
20250102,173800,43421535,3235,3235,3235,3235,0
20250102,173700,43421535,3235,3235,3235,3235,0
20250102,173600,43421535,3235,3235,3235,3235,0
20250102,173500,43421535,3235,3235,3235,3235,0
20250102,173400,43421535,3235,3235,3235,3235,0
20250102,173300,43421535,3235,3235,3235,3235,0
20250102,173200,43421535,3235,3235,3235,3235,0
20250102,173100,43421535,3235,3235,3235,3235,0
20250102,173000,43421535,3235,3235,3235,3235,0
20250102,172900,43421535,3235,3235,3235,3235,0
20250102,172800,43421535,3235,3235,3235,3235,33
20250102,172700,43421535,3235,3235,3235,3235,0
20250102,172600,43421535,3235,3235,3235,3235,0
20250102,172500,43421535,3235,3235,3235,3235,0
20250102,172400,43421535,3235,3235,3235,3235,0
20250102,172300,43421535,3235,3235,3235,3235,0
20250102,172200,43421535,3235,3235,3235,3235,0
20250102,172100,43421535,3235,3235,3235,3235,0
20250102,172000,43421535,3235,3235,3235,3235,0
20250102,171900,43421535,3235,3235,3235,3235,0
20250102,171800,43421535,3235,3235,3235,3235,0
20250102,171700,43421535,3235,3235,3235,3235,0
20250102,171600,43421535,3235,3235,3235,3235,0
20250102,171500,43421535,3235,3235,3235,3235,0
20250102,171400,43421535,3235,3235,3235,3235,0
20250102,171300,43421535,3235,3235,3235,3235,0
20250102,171200,43421535,3235,3235,3235,3235,0
20250102,171100,43421535,3235,3235,3235,3235,0
20250102,171000,43421535,3235,3235,3235,3235,0
20250102,170900,43421535,3235,3235,3235,3235,0
20250102,170800,43421535,3235,3235,3235,3235,0
20250102,170700,43421535,3235,3235,3235,3235,0
20250102,170600,43421535,3235,3235,3235,3235,0
20250102,170500,43421535,3235,3235,3235,3235,0
20250102,170400,43421535,3235,3235,3235,3235,0
20250102,170300,43421535,3235,3235,3235,3235,0
20250102,170200,43421535,3235,3235,3235,3235,0
20250102,170100,43421535,3235,3235,3235,3235,0
20250102,170000,43421535,3235,3235,3235,3235,0
20250102,165900,43421535,3235,3235,3235,3235,0
20250102,165800,43421535,3235,3235,3235,3235,33
20250102,165700,43421535,3235,3235,3235,3235,0
20250102,165600,43421535,3235,3235,3235,3235,0
20250102,165500,43421535,3235,3235,3235,3235,0
20250102,165400,43421535,3235,3235,3235,3235,0
20250102,165300,43421535,3235,3235,3235,3235,0
20250102,165200,43421535,3235,3235,3235,3235,0
20250102,165100,43421535,3235,3235,3235,3235,0
20250102,165000,43421535,3235,3235,3235,3235,0
20250102,164900,43421535,3235,3235,3235,3235,0
20250102,164800,43421535,3235,3235,3235,3235,0
20250102,164700,43421535,3235,3235,3235,3235,0
20250102,164600,43421535,3235,3235,3235,3235,0
20250102,164500,43421535,3235,3235,3235,3235,0
20250102,164400,43421535,3235,3235,3235,3235,0
20250102,164300,43421535,3235,3235,3235,3235,0
20250102,164200,43421535,3235,3235,3235,3235,0
20250102,164100,43421535,3235,3235,3235,3235,0
20250102,164000,43421535,3235,3235,3235,3235,0
20250102,163900,43421535,3235,3235,3235,3235,0
20250102,163800,43421535,3235,3235,3235,3235,0
20250102,163700,43421535,3235,3235,3235,3235,0
20250102,163600,43421535,3235,3235,3235,3235,0
20250102,163500,43421535,3235,3235,3235,3235,0
20250102,163400,43421535,3235,3235,3235,3235,0
20250102,163300,43421535,3235,3235,3235,3235,0
20250102,163200,43421535,3235,3235,3235,3235,0
20250102,163100,43421535,3235,3235,3235,3235,0
20250102,163000,43421535,3235,3235,3235,3235,0
20250102,162900,43421535,3235,3235,3235,3235,0
20250102,162800,43421535,3235,3235,3235,3235,33
20250102,162700,43421535,3235,3235,3235,3235,0
20250102,162600,43421535,3235,3235,3235,3235,0
20250102,162500,43421535,3235,3235,3235,3235,0
20250102,162400,43421535,3235,3235,3235,3235,0
20250102,162300,43421535,3235,3235,3235,3235,0
20250102,162200,43421535,3235,3235,3235,3235,0
20250102,162100,43421535,3235,3235,3235,3235,0
20250102,162000,43421535,3235,3235,3235,3235,0
20250102,161900,43421535,3235,3235,3235,3235,0
20250102,161800,43421535,3235,3235,3235,3235,0
20250102,161700,43421535,3235,3235,3235,3235,0
20250102,161600,43421535,3235,3235,3235,3235,0
20250102,161500,43421535,3235,3235,3235,3235,0
20250102,161400,43421535,3235,3235,3235,3235,0
20250102,161300,43421535,3235,3235,3235,3235,0
20250102,161200,43421535,3235,3235,3235,3235,0
20250102,161100,43421535,3235,3235,3235,3235,0
20250102,161000,43421535,3235,3235,3235,3235,0
20250102,160900,43421535,3235,3235,3235,3235,0
20250102,160800,43421535,3235,3235,3235,3235,0
20250102,160700,43421535,3235,3235,3235,3235,0
20250102,160600,43421535,3235,3235,3235,3235,0
20250102,160500,43421535,3235,3235,3235,3235,0
20250102,160400,43421535,3235,3235,3235,3235,0
20250102,160300,43421535,3235,3235,3235,3235,0
20250102,160200,43421535,3235,3235,3235,3235,0
20250102,160100,43421535,3235,3235,3235,3235,0
20250102,160000,43421535,3235,3235,3235,3235,0
20250102,155900,43421535,3235,3235,3235,3235,0
20250102,155800,43421535,3235,3235,3235,3235,33
20250102,155700,43421535,3235,3235,3235,3235,0
20250102,155600,43421535,3235,3235,3235,3235,0
20250102,155500,43421535,3235,3235,3235,3235,0
20250102,155400,43421535,3235,3235,3235,3235,0
20250102,155300,43421535,3235,3235,3235,3235,0
20250102,155200,43421535,3235,3235,3235,3235,0
20250102,155100,43421535,3235,3235,3235,3235,0
20250102,155000,43421535,3235,3235,3235,3235,0
20250102,154900,43421535,3235,3235,3235,3235,0
20250102,154800,43421535,3235,3235,3235,3235,0
20250102,154700,43421535,3235,3235,3235,3235,0
20250102,154600,43421535,3235,3235,3235,3235,0
20250102,154500,43421535,3235,3235,3235,3235,0
20250102,154400,43421535,3235,3235,3235,3235,0
20250102,154300,43421535,3235,3235,3235,3235,0
20250102,154200,43421535,3235,3235,3235,3235,0
20250102,154100,43421535,3235,3235,3235,3235,0
20250102,154000,43421535,3235,3235,3235,3235,0
20250102,153900,43421535,3235,3235,3235,3235,0
20250102,153800,43421535,3235,3235,3235,3235,0
20250102,153700,43421535,3235,3235,3235,3235,0
20250102,153600,43421535,3235,3235,3235,3235,0
20250102,153500,43421535,3235,3235,3235,3235,0
20250102,153400,43421535,3235,3235,3235,3235,0
20250102,153300,43421535,3235,3235,3235,3235,0
20250102,153200,43421535,3235,3235,3235,3235,0
20250102,153100,43421535,3235,3235,3235,3235,0
20250102,153000,43421535,3235,3235,3235,3235,33
20250102,152900,43314780,3235,3235,3235,3235,0
20250102,152800,43314780,3235,3235,3235,3235,0
20250102,152700,43314780,3235,3235,3235,3235,0
20250102,152600,43314780,3235,3235,3235,3235,0
20250102,152500,43314780,3235,3235,3235,3235,0
20250102,152400,43314780,3235,3235,3235,3235,0
20250102,152300,43314780,3235,3235,3235,3235,0
20250102,152200,43314780,3235,3235,3235,3235,0
20250102,152100,43314780,3235,3235,3235,3235,0
20250102,152000,43314780,3235,3235,3235,3235,0
20250102,151900,43314780,3235,3235,3235,3235,0
20250102,151800,43314780,3235,3235,3235,3235,100
20250102,151700,42991280,3240,3240,3240,3240,0
20250102,151600,42991280,3240,3240,3240,3240,0
20250102,151500,42991280,3240,3240,3240,3240,0
20250102,151400,42991280,3240,3240,3240,3240,0
20250102,151300,42991280,3240,3240,3240,3240,1
20250102,151200,42988040,3240,3240,3240,3240,0
20250102,151100,42988040,3240,3240,3240,3240,0
20250102,151000,42988040,3240,3240,3240,3240,0
20250102,150900,42988040,3240,3240,3240,3240,0
20250102,150800,42988040,3240,3240,3240,3240,0
20250102,150700,42988040,3240,3240,3240,3240,0
20250102,150600,42988040,3240,3240,3240,3240,30
20250102,150500,42890840,3240,3240,3240,3240,0
20250102,150400,42890840,3240,3240,3240,3240,0
20250102,150300,42890840,3240,3240,3240,3240,0
20250102,150200,42890840,3240,3240,3240,3240,1
20250102,150100,42887600,3245,3245,3245,3245,0
20250102,150000,42887600,3245,3245,3245,3245,0
20250102,145900,42887600,3245,3245,3245,3245,0
20250102,145800,42887600,3245,3245,3245,3245,0
20250102,145700,42887600,3245,3245,3245,3245,0
20250102,145600,42887600,3245,3245,3245,3245,0
20250102,145500,42887600,3245,3245,3245,3245,0
20250102,145400,42887600,3245,3245,3245,3245,0
20250102,145300,42887600,3245,3245,3245,3245,0
20250102,145200,42887600,3245,3245,3245,3245,0
20250102,145100,42887600,3245,3245,3245,3245,0
20250102,145000,42887600,3245,3245,3245,3245,1
20250102,144900,42884355,3245,3245,3245,3245,0
20250102,144800,42884355,3245,3245,3245,3245,0
20250102,144700,42884355,3245,3245,3245,3245,0
20250102,144600,42884355,3245,3245,3245,3245,0
20250102,144500,42884355,3245,3245,3245,3245,0
20250102,144400,42884355,3245,3245,3245,3245,0
20250102,144300,42884355,3245,3245,3245,3245,0
20250102,144200,42884355,3245,3245,3245,3245,0
20250102,144100,42884355,3245,3245,3245,3245,0
20250102,144000,42884355,3245,3245,3245,3245,0
20250102,143900,42884355,3245,3245,3245,3245,0
20250102,143800,42884355,3245,3245,3245,3245,1
20250102,143700,42881110,3240,3240,3240,3240,0
20250102,143600,42881110,3240,3240,3240,3240,0
20250102,143500,42881110,3240,3240,3240,3240,2371
20250102,143400,35199070,3240,3240,3240,3240,0
20250102,143300,35199070,3240,3240,3240,3240,0
20250102,143200,35199070,3240,3240,3240,3240,0
20250102,143100,35199070,3240,3240,3240,3240,0
20250102,143000,35199070,3240,3240,3240,3240,0
20250102,142900,35199070,3240,3240,3240,3240,61
20250102,142800,35001430,3235,3235,3235,3235,120
20250102,142700,34613230,3235,3235,3235,3235,45
20250102,142600,34467655,3235,3235,3235,3235,0
20250102,142500,34467655,3235,3235,3235,3235,0
20250102,142400,34467655,3235,3235,3235,3235,0
20250102,142300,34467655,3235,3235,3235,3235,0
20250102,142200,34467655,3235,3235,3235,3235,0
20250102,142100,34467655,3235,3235,3235,3235,0
20250102,142000,34467655,3235,3235,3235,3235,0
20250102,141900,34467655,3235,3235,3235,3235,0
20250102,141800,34467655,3235,3235,3235,3235,0
20250102,141700,34467655,3235,3235,3235,3235,0
20250102,141600,34467655,3235,3235,3235,3235,0
20250102,141500,34467655,3235,3235,3235,3235,1
20250102,141400,34464420,3235,3235,3235,3235,0
20250102,141300,34464420,3235,3235,3235,3235,0
20250102,141200,34464420,3235,3235,3235,3235,0
20250102,141100,34464420,3235,3235,3235,3235,0
20250102,141000,34464420,3235,3235,3235,3235,39
20250102,140900,34338255,3235,3235,3235,3235,1
20250102,140800,34335020,3235,3235,3235,3235,5
20250102,140700,34318845,3235,3225,3235,3225,322
20250102,140600,33277810,3225,3225,3225,3225,3
20250102,140500,33268135,3225,3225,3225,3225,0
20250102,140400,33268135,3225,3225,3225,3225,0
20250102,140300,33268135,3225,3225,3225,3225,1
20250102,140200,33264910,3225,3225,3225,3225,0
20250102,140100,33264910,3225,3225,3225,3225,0
20250102,140000,33264910,3225,3225,3225,3225,0
20250102,135900,33264910,3225,3225,3225,3225,0
20250102,135800,33264910,3225,3225,3225,3225,0
20250102,135700,33264910,3225,3225,3225,3225,0
20250102,135600,33264910,3225,3225,3225,3225,0
20250102,135500,33264910,3225,3225,3225,3225,0
20250102,135400,33264910,3225,3225,3225,3225,0
20250102,135300,33264910,3225,3225,3225,3225,0
20250102,135200,33264910,3225,3225,3225,3225,1
20250102,135100,33261685,3230,3230,3230,3230,0
20250102,135000,33261685,3230,3230,3230,3230,0
20250102,134900,33261685,3230,3225,3230,3225,2
20250102,134800,33255230,3215,3215,3215,3215,0
20250102,134700,33255230,3215,3215,3215,3215,0
20250102,134600,33255230,3215,3215,3215,3215,0
20250102,134500,33255230,3215,3215,3215,3215,0
20250102,134400,33255230,3215,3215,3215,3215,0
20250102,134300,33255230,3215,3215,3215,3215,6
20250102,134200,33235940,3215,3215,3215,3215,0
20250102,134100,33235940,3215,3215,3215,3215,0
20250102,134000,33235940,3215,3215,3215,3215,1
20250102,133900,33232725,3215,3215,3215,3215,0
20250102,133800,33232725,3215,3215,3215,3215,0
20250102,133700,33232725,3215,3215,3215,3215,2
20250102,133600,33226295,3215,3215,3215,3215,0
20250102,133500,33226295,3215,3215,3215,3215,0
20250102,133400,33226295,3215,3215,3215,3215,0
20250102,133300,33226295,3215,3215,3215,3215,0
20250102,133200,33226295,3215,3215,3215,3215,0
20250102,133100,33226295,3215,3215,3215,3215,0
20250102,133000,33226295,3215,3215,3215,3215,0
20250102,132900,33226295,3215,3215,3215,3215,0
20250102,132800,33226295,3215,3215,3215,3215,1
20250102,132700,33223080,3215,3215,3215,3215,0
20250102,132600,33223080,3215,3215,3215,3215,0
20250102,132500,33223080,3215,3215,3215,3215,0
20250102,132400,33223080,3215,3215,3215,3215,0
20250102,132300,33223080,3215,3215,3215,3215,0
20250102,132200,33223080,3215,3215,3215,3215,0
20250102,132100,33223080,3215,3215,3215,3215,0
20250102,132000,33223080,3215,3215,3215,3215,1
20250102,131900,33219865,3215,3215,3215,3215,0
20250102,131800,33219865,3215,3215,3215,3215,0
20250102,131700,33219865,3215,3215,3215,3215,1
20250102,131600,33216650,3215,3215,3215,3215,0
20250102,131500,33216650,3215,3215,3215,3215,0
20250102,131400,33216650,3215,3215,3215,3215,0
20250102,131300,33216650,3215,3215,3215,3215,0
20250102,131200,33216650,3215,3215,3215,3215,0
20250102,131100,33216650,3215,3215,3215,3215,0
20250102,131000,33216650,3215,3215,3215,3215,0
20250102,130900,33216650,3215,3215,3215,3215,0
20250102,130800,33216650,3215,3215,3215,3215,0
20250102,130700,33216650,3215,3215,3215,3215,0
20250102,130600,33216650,3215,3215,3215,3215,1
20250102,130500,33213435,3215,3215,3215,3215,1
20250102,130400,33210220,3205,3205,3205,3205,0
20250102,130300,33210220,3205,3205,3205,3205,0
20250102,130200,33210220,3205,3205,3205,3205,34
20250102,130100,33101250,3205,3205,3205,3205,0
20250102,130000,33101250,3205,3215,3215,3205,676
20250102,125900,30927930,3215,3215,3215,3215,0
20250102,125800,30927930,3215,3215,3215,3215,0
20250102,125700,30927930,3215,3215,3215,3215,0
20250102,125600,30927930,3215,3215,3215,3215,0
20250102,125500,30927930,3215,3215,3215,3215,0
20250102,125400,30927930,3215,3215,3215,3215,0
20250102,125300,30927930,3215,3215,3215,3215,1
20250102,125200,30924715,3215,3215,3215,3215,0
20250102,125100,30924715,3215,3215,3215,3215,0
20250102,125000,30924715,3215,3215,3215,3215,0
20250102,124900,30924715,3215,3215,3215,3215,0
20250102,124800,30924715,3215,3215,3215,3215,0
20250102,124700,30924715,3215,3215,3215,3215,0
20250102,124600,30924715,3215,3215,3215,3215,0
20250102,124500,30924715,3215,3215,3215,3215,1
20250102,124400,30921500,3230,3215,3230,3215,3
20250102,124300,30911825,3230,3215,3230,3215,4
20250102,124200,30898935,3215,3215,3215,3215,1
20250102,124100,30895720,3230,3230,3230,3230,0
20250102,124000,30895720,3230,3230,3230,3230,0
20250102,123900,30895720,3230,3230,3230,3230,0
20250102,123800,30895720,3230,3230,3230,3230,0
20250102,123700,30895720,3230,3230,3230,3230,0
20250102,123600,30895720,3230,3220,3230,3205,124
20250102,123500,30498110,3225,3225,3225,3225,0
20250102,123400,30498110,3225,3225,3225,3225,0
20250102,123300,30498110,3225,3225,3225,3225,0
20250102,123200,30498110,3225,3225,3225,3225,0
20250102,123100,30498110,3225,3225,3225,3225,0
20250102,123000,30498110,3225,3220,3225,3220,322
20250102,122900,29459665,3215,3215,3215,3215,0
20250102,122800,29459665,3215,3215,3215,3215,0
20250102,122700,29459665,3215,3215,3215,3215,1
20250102,122600,29456450,3210,3210,3210,3210,0
20250102,122500,29456450,3210,3210,3210,3210,0
20250102,122400,29456450,3210,3210,3210,3210,0
20250102,122300,29456450,3210,3210,3210,3210,0
20250102,122200,29456450,3210,3210,3210,3210,0
20250102,122100,29456450,3210,3210,3210,3210,0
20250102,122000,29456450,3210,3210,3210,3210,0
20250102,121900,29456450,3210,3210,3210,3210,1
20250102,121800,29453240,3225,3225,3225,3225,1
20250102,121700,29450015,3200,3210,3210,3200,888
20250102,121600,26606830,3220,3220,3220,3220,0
20250102,121500,26606830,3220,3220,3220,3220,0
20250102,121400,26606830,3220,3220,3220,3220,0
20250102,121300,26606830,3220,3220,3220,3220,0
20250102,121200,26606830,3220,3220,3220,3220,0
20250102,121100,26606830,3220,3220,3220,3220,0
20250102,121000,26606830,3220,3220,3220,3220,0
20250102,120900,26606830,3220,3220,3220,3220,0
20250102,120800,26606830,3220,3220,3220,3220,0
20250102,120700,26606830,3220,3220,3220,3220,1
20250102,120600,26603610,3225,3225,3225,3225,0
20250102,120500,26603610,3225,3225,3225,3225,0
20250102,120400,26603610,3225,3220,3225,3220,6
20250102,120300,26584265,3210,3210,3210,3210,0
20250102,120200,26584265,3210,3210,3210,3210,0
20250102,120100,26584265,3210,3210,3210,3210,0
20250102,120000,26584265,3210,3210,3210,3210,0
20250102,115900,26584265,3210,3210,3210,3210,0
20250102,115800,26584265,3210,3210,3210,3210,0
20250102,115700,26584265,3210,3210,3210,3210,0
20250102,115600,26584265,3210,3210,3210,3210,0
20250102,115500,26584265,3210,3210,3225,3210,497
20250102,115400,24981485,3205,3205,3205,3205,0
20250102,115300,24981485,3205,3205,3205,3205,0
20250102,115200,24981485,3205,3205,3205,3205,0
20250102,115100,24981485,3205,3205,3205,3205,0
20250102,115000,24981485,3205,3205,3205,3205,0
20250102,114900,24981485,3205,3205,3205,3205,0
20250102,114800,24981485,3205,3205,3205,3205,0
20250102,114700,24981485,3205,3205,3205,3205,107
20250102,114600,24638550,3200,3200,3200,3200,0
20250102,114500,24638550,3200,3200,3200,3200,385
20250102,114400,23406550,3200,3200,3200,3200,0
20250102,114300,23406550,3200,3195,3200,3195,44
20250102,114200,23265965,3195,3195,3195,3195,0
20250102,114100,23265965,3195,3195,3195,3195,0
20250102,114000,23265965,3195,3195,3195,3195,0
20250102,113900,23265965,3195,3195,3195,3195,0
20250102,113800,23265965,3195,3195,3195,3195,0
20250102,113700,23265965,3195,3195,3195,3195,0
20250102,113600,23265965,3195,3195,3195,3195,0
20250102,113500,23265965,3195,3195,3195,3195,0
20250102,113400,23265965,3195,3195,3195,3195,0
20250102,113300,23265965,3195,3195,3195,3195,1
20250102,113200,23262770,3195,3195,3195,3195,1
20250102,113100,23259575,3190,3190,3190,3190,0
20250102,113000,23259575,3190,3190,3190,3190,0
20250102,112900,23259575,3190,3190,3190,3190,0
20250102,112800,23259575,3190,3190,3190,3190,0
20250102,112700,23259575,3190,3190,3190,3190,7
20250102,112600,23237245,3180,3180,3180,3180,0
20250102,112500,23237245,3180,3180,3180,3180,0
20250102,112400,23237245,3180,3180,3180,3180,0
20250102,112300,23237245,3180,3180,3180,3180,0
20250102,112200,23237245,3180,3180,3180,3180,0
20250102,112100,23237245,3180,3180,3180,3180,0
20250102,112000,23237245,3180,3175,3180,3175,23
20250102,111900,23164210,3175,3175,3175,3175,0
20250102,111800,23164210,3175,3175,3175,3175,3
20250102,111700,23154685,3200,3200,3200,3200,0
20250102,111600,23154685,3200,3200,3200,3200,0
20250102,111500,23154685,3200,3200,3200,3200,0
20250102,111400,23154685,3200,3180,3200,3180,54
20250102,111300,22982385,3170,3180,3190,3170,104
20250102,111200,22651715,3190,3190,3190,3190,0
20250102,111100,22651715,3190,3190,3190,3190,0
20250102,111000,22651715,3190,3190,3190,3190,0
20250102,110900,22651715,3190,3190,3190,3190,0
20250102,110800,22651715,3190,3200,3200,3165,2315
20250102,110700,15304765,3195,3195,3195,3195,0
20250102,110600,15304765,3195,3195,3195,3195,0
20250102,110500,15304765,3195,3195,3195,3195,0
20250102,110400,15304765,3195,3195,3195,3195,0
20250102,110300,15304765,3195,3195,3195,3195,0
20250102,110200,15304765,3195,3195,3195,3195,14
20250102,110100,15260035,3195,3195,3195,3195,1
20250102,110000,15256840,3200,3200,3200,3200,0
20250102,105900,15256840,3200,3195,3200,3195,24
20250102,105800,15180045,3195,3195,3195,3195,0
20250102,105700,15180045,3195,3195,3195,3195,1
20250102,105600,15176850,3200,3200,3200,3200,0
20250102,105500,15176850,3200,3195,3200,3195,10
20250102,105400,15144855,3200,3195,3200,3195,47
20250102,105300,14994685,3195,3180,3195,3180,58
20250102,105200,14809930,3185,3185,3185,3185,0
20250102,105100,14809930,3185,3190,3190,3170,1315
20250102,105000,10630445,3195,3195,3195,3195,0
20250102,104900,10630445,3195,3195,3195,3195,0
20250102,104800,10630445,3195,3195,3195,3195,0
20250102,104700,10630445,3195,3195,3195,3195,0
20250102,104600,10630445,3195,3195,3195,3195,0
20250102,104500,10630445,3195,3195,3195,3195,1
20250102,104400,10627250,3190,3185,3190,3185,15
20250102,104300,10579405,3190,3190,3190,3190,0
20250102,104200,10579405,3190,3190,3190,3190,0
20250102,104100,10579405,3190,3185,3190,3185,13
20250102,104000,10537940,3190,3190,3190,3190,0
20250102,103900,10537940,3190,3190,3190,3190,0
20250102,103800,10537940,3190,3190,3190,3190,3
20250102,103700,10528370,3175,3175,3175,3175,0
20250102,103600,10528370,3175,3175,3175,3175,0
20250102,103500,10528370,3175,3170,3175,3170,2
20250102,103400,10522025,3160,3190,3190,3155,1018
20250102,103300,7295340,3205,3205,3205,3205,1
20250102,103200,7292135,3200,3200,3200,3200,1
20250102,103100,7288935,3205,3205,3205,3205,0
20250102,103000,7288935,3205,3205,3205,3205,0
20250102,102900,7288935,3205,3205,3205,3205,0
20250102,102800,7288935,3205,3205,3205,3205,2
20250102,102700,7282525,3205,3205,3205,3205,10
20250102,102600,7250475,3205,3205,3205,3205,0
20250102,102500,7250475,3205,3205,3205,3205,0
20250102,102400,7250475,3205,3205,3205,3205,51
20250102,102300,7087020,3205,3205,3205,3205,10
20250102,102200,7054970,3205,3205,3205,3205,1
20250102,102100,7051765,3205,3205,3205,3205,10
20250102,102000,7019715,3160,3160,3160,3160,15
20250102,101900,6972315,3160,3160,3160,3160,0
20250102,101800,6972315,3160,3160,3160,3160,0
20250102,101700,6972315,3160,3170,3170,3160,1000
20250102,101600,3809935,3165,3165,3165,3165,0
20250102,101500,3809935,3165,3165,3165,3165,0
20250102,101400,3809935,3165,3165,3165,3165,100
20250102,101300,3493435,3205,3205,3205,3205,0
20250102,101200,3493435,3205,3205,3205,3205,0
20250102,101100,3493435,3205,3205,3205,3205,0
20250102,101000,3493435,3205,3205,3205,3205,1
20250102,100900,3490230,3160,3160,3160,3160,0
20250102,100800,3490230,3160,3160,3160,3160,0
20250102,100700,3490230,3160,3160,3160,3160,0
20250102,100600,3490230,3160,3160,3160,3160,0
20250102,100500,3490230,3160,3160,3160,3160,0
20250102,100400,3490230,3160,3205,3205,3160,1000
20250102,100300,324210,3210,3210,3210,3210,0
20250102,100200,324210,3210,3210,3210,3210,0
20250102,100100,324210,3210,3210,3210,3210,0
20250102,100000,324210,3210,3210,3210,3210,101