KissMeData/034300/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191800,35437320,18120,18120,18120,18120,25
20250108,191700,35437320,18120,18120,18120,18120,0
20250108,191600,35437320,18120,18120,18120,18120,0
20250108,191500,35437320,18120,18120,18120,18120,0
20250108,191400,35437320,18120,18120,18120,18120,0
20250108,191300,35437320,18120,18120,18120,18120,0
20250108,191200,35437320,18120,18120,18120,18120,0
20250108,191100,35437320,18120,18120,18120,18120,0
20250108,191000,35437320,18120,18120,18120,18120,0
20250108,190900,35437320,18120,18120,18120,18120,0
20250108,190800,35437320,18120,18120,18120,18120,0
20250108,190700,35437320,18120,18120,18120,18120,0
20250108,190600,35437320,18120,18120,18120,18120,0
20250108,190500,35437320,18120,18120,18120,18120,0
20250108,190400,35437320,18120,18120,18120,18120,0
20250108,190300,35437320,18120,18120,18120,18120,0
20250108,190200,35437320,18120,18120,18120,18120,0
20250108,190100,35437320,18120,18120,18120,18120,0
20250108,190000,35437320,18120,18120,18120,18120,0
20250108,185900,35437320,18120,18120,18120,18120,0
20250108,185800,35437320,18120,18120,18120,18120,0
20250108,185700,35437320,18120,18120,18120,18120,0
20250108,185600,35437320,18120,18120,18120,18120,0
20250108,185500,35437320,18120,18120,18120,18120,0
20250108,185400,35437320,18120,18120,18120,18120,0
20250108,185300,35437320,18120,18120,18120,18120,0
20250108,185200,35437320,18120,18120,18120,18120,0
20250108,185100,35437320,18120,18120,18120,18120,0
20250108,185000,35437320,18120,18120,18120,18120,0
20250108,184900,35437320,18120,18120,18120,18120,0
20250108,184800,35437320,18120,18120,18120,18120,25
20250108,184700,35437320,18120,18120,18120,18120,0
20250108,184600,35437320,18120,18120,18120,18120,0
20250108,184500,35437320,18120,18120,18120,18120,0
20250108,184400,35437320,18120,18120,18120,18120,0
20250108,184300,35437320,18120,18120,18120,18120,0
20250108,184200,35437320,18120,18120,18120,18120,0
20250108,184100,35437320,18120,18120,18120,18120,0
20250108,184000,35437320,18120,18120,18120,18120,0
20250108,183900,35437320,18120,18120,18120,18120,0
20250108,183800,35437320,18120,18120,18120,18120,0
20250108,183700,35437320,18120,18120,18120,18120,0
20250108,183600,35437320,18120,18120,18120,18120,0
20250108,183500,35437320,18120,18120,18120,18120,0
20250108,183400,35437320,18120,18120,18120,18120,0
20250108,183300,35437320,18120,18120,18120,18120,0
20250108,183200,35437320,18120,18120,18120,18120,0
20250108,183100,35437320,18120,18120,18120,18120,0
20250108,183000,35437320,18120,18120,18120,18120,0
20250108,182900,35437320,18120,18120,18120,18120,0
20250108,182800,35437320,18120,18120,18120,18120,0
20250108,182700,35437320,18120,18120,18120,18120,0
20250108,182600,35437320,18120,18120,18120,18120,0
20250108,182500,35437320,18120,18120,18120,18120,0
20250108,182400,35437320,18120,18120,18120,18120,0
20250108,182300,35437320,18120,18120,18120,18120,0
20250108,182200,35437320,18120,18120,18120,18120,0
20250108,182100,35437320,18120,18120,18120,18120,0
20250108,182000,35437320,18120,18120,18120,18120,0
20250108,181900,35437320,18120,18120,18120,18120,0
20250108,181800,35437320,18120,18120,18120,18120,25
20250108,181700,35437320,18120,18120,18120,18120,0
20250108,181600,35437320,18120,18120,18120,18120,0
20250108,181500,35437320,18120,18120,18120,18120,0
20250108,181400,35437320,18120,18120,18120,18120,0
20250108,181300,35437320,18120,18120,18120,18120,0
20250108,181200,35437320,18120,18120,18120,18120,0
20250108,181100,35437320,18120,18120,18120,18120,0
20250108,181000,35437320,18120,18120,18120,18120,0
20250108,180900,35437320,18120,18120,18120,18120,0
20250108,180800,35437320,18120,18120,18120,18120,0
20250108,180700,35437320,18120,18120,18120,18120,0
20250108,180600,35437320,18120,18120,18120,18120,0
20250108,180500,35437320,18120,18120,18120,18120,0
20250108,180400,35437320,18120,18120,18120,18120,0
20250108,180300,35437320,18120,18120,18120,18120,0
20250108,180200,35437320,18120,18120,18120,18120,0
20250108,180100,35437320,18120,18120,18120,18120,0
20250108,180000,35437320,18120,18120,18120,18120,0
20250108,175900,35437320,18120,18120,18120,18120,0
20250108,175800,35437320,18120,18120,18120,18120,0
20250108,175700,35437320,18120,18120,18120,18120,0
20250108,175600,35437320,18120,18120,18120,18120,0
20250108,175500,35437320,18120,18120,18120,18120,0
20250108,175400,35437320,18120,18120,18120,18120,0
20250108,175300,35437320,18120,18120,18120,18120,0
20250108,175200,35437320,18120,18120,18120,18120,0
20250108,175100,35437320,18120,18120,18120,18120,0
20250108,175000,35437320,18120,18120,18120,18120,0
20250108,174900,35437320,18120,18120,18120,18120,0
20250108,174800,35437320,18120,18120,18120,18120,25
20250108,174700,35437320,18120,18120,18120,18120,0
20250108,174600,35437320,18120,18120,18120,18120,0
20250108,174500,35437320,18120,18120,18120,18120,0
20250108,174400,35437320,18120,18120,18120,18120,0
20250108,174300,35437320,18120,18120,18120,18120,0
20250108,174200,35437320,18120,18120,18120,18120,0
20250108,174100,35437320,18120,18120,18120,18120,0
20250108,174000,35437320,18120,18120,18120,18120,0
20250108,173900,35437320,18120,18120,18120,18120,0
20250108,173800,35437320,18120,18120,18120,18120,0
20250108,173700,35437320,18120,18120,18120,18120,0
20250108,173600,35437320,18120,18120,18120,18120,0
20250108,173500,35437320,18120,18120,18120,18120,0
20250108,173400,35437320,18120,18120,18120,18120,0
20250108,173300,35437320,18120,18120,18120,18120,0
20250108,173200,35437320,18120,18120,18120,18120,0
20250108,173100,35437320,18120,18120,18120,18120,0
20250108,173000,35437320,18120,18120,18120,18120,0
20250108,172900,35437320,18120,18120,18120,18120,0
20250108,172800,35437320,18120,18120,18120,18120,0
20250108,172700,35437320,18120,18120,18120,18120,0
20250108,172600,35437320,18120,18120,18120,18120,0
20250108,172500,35437320,18120,18120,18120,18120,0
20250108,172400,35437320,18120,18120,18120,18120,0
20250108,172300,35437320,18120,18120,18120,18120,0
20250108,172200,35437320,18120,18120,18120,18120,0
20250108,172100,35437320,18120,18120,18120,18120,0
20250108,172000,35437320,18120,18120,18120,18120,0
20250108,171900,35437320,18120,18120,18120,18120,0
20250108,171800,35437320,18120,18120,18120,18120,25
20250108,171700,35437320,18120,18120,18120,18120,0
20250108,171600,35437320,18120,18120,18120,18120,0
20250108,171500,35437320,18120,18120,18120,18120,0
20250108,171400,35437320,18120,18120,18120,18120,0
20250108,171300,35437320,18120,18120,18120,18120,0
20250108,171200,35437320,18120,18120,18120,18120,0
20250108,171100,35437320,18120,18120,18120,18120,0
20250108,171000,35437320,18120,18120,18120,18120,0
20250108,170900,35437320,18120,18120,18120,18120,0
20250108,170800,35437320,18120,18120,18120,18120,0
20250108,170700,35437320,18120,18120,18120,18120,0
20250108,170600,35437320,18120,18120,18120,18120,0
20250108,170500,35437320,18120,18120,18120,18120,0
20250108,170400,35437320,18120,18120,18120,18120,0
20250108,170300,35437320,18120,18120,18120,18120,0
20250108,170200,35437320,18120,18120,18120,18120,0
20250108,170100,35437320,18120,18120,18120,18120,0
20250108,170000,35437320,18120,18120,18120,18120,0
20250108,165900,35437320,18120,18120,18120,18120,0
20250108,165800,35437320,18120,18120,18120,18120,0
20250108,165700,35437320,18120,18120,18120,18120,0
20250108,165600,35437320,18120,18120,18120,18120,0
20250108,165500,35437320,18120,18120,18120,18120,0
20250108,165400,35437320,18120,18120,18120,18120,0
20250108,165300,35437320,18120,18120,18120,18120,0
20250108,165200,35437320,18120,18120,18120,18120,0
20250108,165100,35437320,18120,18120,18120,18120,0
20250108,165000,35437320,18120,18120,18120,18120,0
20250108,164900,35437320,18120,18120,18120,18120,0
20250108,164800,35437320,18120,18120,18120,18120,25
20250108,164700,35437320,18120,18120,18120,18120,0
20250108,164600,35437320,18120,18120,18120,18120,0
20250108,164500,35437320,18120,18120,18120,18120,0
20250108,164400,35437320,18120,18120,18120,18120,0
20250108,164300,35437320,18120,18120,18120,18120,0
20250108,164200,35437320,18120,18120,18120,18120,0
20250108,164100,35437320,18120,18120,18120,18120,0
20250108,164000,35437320,18120,18120,18120,18120,0
20250108,163900,35437320,18120,18120,18120,18120,0
20250108,163800,35437320,18120,18120,18120,18120,0
20250108,163700,35437320,18120,18120,18120,18120,0
20250108,163600,35437320,18120,18120,18120,18120,0
20250108,163500,35437320,18120,18120,18120,18120,0
20250108,163400,35437320,18120,18120,18120,18120,0
20250108,163300,35437320,18120,18120,18120,18120,0
20250108,163200,35437320,18120,18120,18120,18120,0
20250108,163100,35437320,18120,18120,18120,18120,0
20250108,163000,35437320,18120,18120,18120,18120,0
20250108,162900,35437320,18120,18120,18120,18120,0
20250108,162800,35437320,18120,18120,18120,18120,0
20250108,162700,35437320,18120,18120,18120,18120,0
20250108,162600,35437320,18120,18120,18120,18120,0
20250108,162500,35437320,18120,18120,18120,18120,0
20250108,162400,35437320,18120,18120,18120,18120,0
20250108,162300,35437320,18120,18120,18120,18120,0
20250108,162200,35437320,18120,18120,18120,18120,0
20250108,162100,35437320,18120,18120,18120,18120,0
20250108,162000,35437320,18120,18120,18120,18120,0
20250108,161900,35437320,18120,18120,18120,18120,0
20250108,161800,35437320,18120,18120,18120,18120,25
20250108,161700,35437320,18120,18120,18120,18120,0
20250108,161600,35437320,18120,18120,18120,18120,0
20250108,161500,35437320,18120,18120,18120,18120,0
20250108,161400,35437320,18120,18120,18120,18120,0
20250108,161300,35437320,18120,18120,18120,18120,0
20250108,161200,35437320,18120,18120,18120,18120,0
20250108,161100,35437320,18120,18120,18120,18120,0
20250108,161000,35437320,18120,18120,18120,18120,0
20250108,160900,35437320,18120,18120,18120,18120,0
20250108,160800,35437320,18120,18120,18120,18120,0
20250108,160700,35437320,18120,18120,18120,18120,0
20250108,160600,35437320,18120,18120,18120,18120,0
20250108,160500,35437320,18120,18120,18120,18120,0
20250108,160400,35437320,18120,18120,18120,18120,0
20250108,160300,35437320,18120,18120,18120,18120,0
20250108,160200,35437320,18120,18120,18120,18120,0
20250108,160100,35437320,18120,18120,18120,18120,0
20250108,160000,35437320,18120,18120,18120,18120,0
20250108,155900,35437320,18120,18120,18120,18120,0
20250108,155800,35437320,18120,18120,18120,18120,0
20250108,155700,35437320,18120,18120,18120,18120,0
20250108,155600,35437320,18120,18120,18120,18120,0
20250108,155500,35437320,18120,18120,18120,18120,0
20250108,155400,35437320,18120,18120,18120,18120,0
20250108,155300,35437320,18120,18120,18120,18120,0
20250108,155200,35437320,18120,18120,18120,18120,0
20250108,155100,35437320,18120,18120,18120,18120,0
20250108,155000,35437320,18120,18120,18120,18120,0
20250108,154900,35437320,18120,18120,18120,18120,0
20250108,154800,35437320,18120,18120,18120,18120,25
20250108,154700,35437320,18120,18120,18120,18120,0
20250108,154600,35437320,18120,18120,18120,18120,0
20250108,154500,35437320,18120,18120,18120,18120,0
20250108,154400,35437320,18120,18120,18120,18120,0
20250108,154300,35437320,18120,18120,18120,18120,0
20250108,154200,35437320,18120,18120,18120,18120,0
20250108,154100,35437320,18120,18120,18120,18120,0
20250108,154000,35437320,18120,18120,18120,18120,0
20250108,153900,35437320,18120,18120,18120,18120,0
20250108,153800,35437320,18120,18120,18120,18120,0
20250108,153700,35437320,18120,18120,18120,18120,0
20250108,153600,35437320,18120,18120,18120,18120,0
20250108,153500,35437320,18120,18120,18120,18120,0
20250108,153400,35437320,18120,18120,18120,18120,0
20250108,153300,35437320,18120,18120,18120,18120,0
20250108,153200,35437320,18120,18120,18120,18120,0
20250108,153100,35437320,18120,18120,18120,18120,0
20250108,153000,35437320,18120,18120,18120,18120,25
20250108,152900,34984320,18120,18120,18120,18120,0
20250108,152800,34984320,18120,18120,18120,18120,0
20250108,152700,34984320,18120,18120,18120,18120,0
20250108,152600,34984320,18120,18120,18120,18120,0
20250108,152500,34984320,18120,18120,18120,18120,0
20250108,152400,34984320,18120,18120,18120,18120,0
20250108,152300,34984320,18120,18120,18120,18120,0
20250108,152200,34984320,18120,18120,18120,18120,0
20250108,152100,34984320,18120,18120,18120,18120,0
20250108,152000,34984320,18120,18120,18120,18120,0
20250108,151900,34984320,18120,18120,18120,18120,0
20250108,151800,34984320,18120,18120,18120,18120,0
20250108,151700,34984320,18120,18120,18120,18120,0
20250108,151600,34984320,18120,18120,18120,18120,0
20250108,151500,34984320,18120,18120,18120,18120,0
20250108,151400,34984320,18120,18120,18120,18120,0
20250108,151300,34984320,18120,18120,18120,18120,0
20250108,151200,34984320,18120,18120,18120,18120,0
20250108,151100,34984320,18120,18120,18120,18120,0
20250108,151000,34984320,18120,18120,18120,18120,0
20250108,150900,34984320,18120,18120,18120,18120,0
20250108,150800,34984320,18120,18120,18120,18120,0
20250108,150700,34984320,18120,18120,18120,18120,0
20250108,150600,34984320,18120,18120,18120,18120,0
20250108,150500,34984320,18120,18120,18120,18120,0
20250108,150400,34984320,18120,18120,18120,18120,28
20250108,150300,34476960,18120,18120,18120,18120,0
20250108,150200,34476960,18120,18120,18120,18120,0
20250108,150100,34476960,18120,18120,18120,18120,0
20250108,150000,34476960,18120,18120,18120,18120,0
20250108,145900,34476960,18120,18120,18120,18120,0
20250108,145800,34476960,18120,18120,18120,18120,0
20250108,145700,34476960,18120,18120,18120,18120,0
20250108,145600,34476960,18120,18120,18120,18120,0
20250108,145500,34476960,18120,18120,18120,18120,600
20250108,145400,23604960,18120,18120,18120,18120,0
20250108,145300,23604960,18120,18120,18120,18120,0
20250108,145200,23604960,18120,18120,18120,18120,0
20250108,145100,23604960,18120,18120,18120,18120,0
20250108,145000,23604960,18120,18120,18120,18120,0
20250108,144900,23604960,18120,18120,18120,18120,0
20250108,144800,23604960,18120,18120,18120,18120,0
20250108,144700,23604960,18120,18120,18120,18120,0
20250108,144600,23604960,18120,18120,18120,18120,0
20250108,144500,23604960,18120,18120,18120,18120,0
20250108,144400,23604960,18120,18120,18120,18120,0
20250108,144300,23604960,18120,18120,18120,18120,0
20250108,144200,23604960,18120,18120,18120,18120,200
20250108,144100,19980960,18120,18120,18120,18120,0
20250108,144000,19980960,18120,18120,18120,18120,0
20250108,143900,19980960,18120,18120,18120,18120,0
20250108,143800,19980960,18120,18120,18120,18120,0
20250108,143700,19980960,18120,18120,18120,18120,0
20250108,143600,19980960,18120,18120,18120,18120,0
20250108,143500,19980960,18120,18120,18120,18120,0
20250108,143400,19980960,18120,18120,18120,18120,0
20250108,143300,19980960,18120,18120,18120,18120,0
20250108,143200,19980960,18120,18120,18120,18120,0
20250108,143100,19980960,18120,18120,18120,18120,0
20250108,143000,19980960,18120,18120,18120,18120,0
20250108,142900,19980960,18120,18120,18120,18120,0
20250108,142800,19980960,18120,18120,18120,18120,0
20250108,142700,19980960,18120,18120,18120,18120,0
20250108,142600,19980960,18120,18120,18120,18120,0
20250108,142500,19980960,18120,18120,18120,18120,0
20250108,142400,19980960,18120,18120,18120,18120,0
20250108,142300,19980960,18120,18120,18120,18120,0
20250108,142200,19980960,18120,18120,18120,18120,375
20250108,142100,13185960,18120,18120,18120,18120,0
20250108,142000,13185960,18120,18120,18120,18120,0
20250108,141900,13185960,18120,18120,18120,18120,0
20250108,141800,13185960,18120,18120,18120,18120,0
20250108,141700,13185960,18120,18120,18120,18120,0
20250108,141600,13185960,18120,18120,18120,18120,0
20250108,141500,13185960,18120,18120,18120,18120,0
20250108,141400,13185960,18120,18120,18120,18120,0
20250108,141300,13185960,18120,18120,18120,18120,0
20250108,141200,13185960,18120,18120,18120,18120,0
20250108,141100,13185960,18120,18120,18120,18120,0
20250108,141000,13185960,18120,18120,18120,18120,0
20250108,140900,13185960,18120,18120,18120,18120,0
20250108,140800,13185960,18120,18120,18120,18120,0
20250108,140700,13185960,18120,18120,18120,18120,0
20250108,140600,13185960,18120,18120,18120,18120,0
20250108,140500,13185960,18120,18120,18120,18120,0
20250108,140400,13185960,18120,18120,18120,18120,0
20250108,140300,13185960,18120,18120,18120,18120,0
20250108,140200,13185960,18120,18120,18120,18120,0
20250108,140100,13185960,18120,18120,18120,18120,0
20250108,140000,13185960,18120,18130,18130,18120,150
20250108,135900,10467950,18130,18130,18130,18130,0
20250108,135800,10467950,18130,18130,18130,18130,0
20250108,135700,10467950,18130,18130,18130,18130,0
20250108,135600,10467950,18130,18130,18130,18130,0
20250108,135500,10467950,18130,18130,18130,18130,5
20250108,135400,10377300,18130,18130,18130,18130,0
20250108,135300,10377300,18130,18130,18130,18130,0
20250108,135200,10377300,18130,18130,18130,18130,0
20250108,135100,10377300,18130,18130,18130,18130,0
20250108,135000,10377300,18130,18130,18130,18130,0
20250108,134900,10377300,18130,18130,18130,18130,0
20250108,134800,10377300,18130,18130,18130,18130,0
20250108,134700,10377300,18130,18130,18130,18130,0
20250108,134600,10377300,18130,18130,18130,18130,0
20250108,134500,10377300,18130,18130,18130,18130,0
20250108,134400,10377300,18130,18130,18130,18130,0
20250108,134300,10377300,18130,18130,18130,18130,0
20250108,134200,10377300,18130,18130,18130,18130,0
20250108,134100,10377300,18130,18130,18130,18130,0
20250108,134000,10377300,18130,18130,18130,18130,0
20250108,133900,10377300,18130,18130,18130,18130,0
20250108,133800,10377300,18130,18130,18130,18130,0
20250108,133700,10377300,18130,18130,18130,18130,0
20250108,133600,10377300,18130,18130,18130,18130,0
20250108,133500,10377300,18130,18130,18130,18130,0
20250108,133400,10377300,18130,18130,18130,18130,0
20250108,133300,10377300,18130,18130,18130,18130,0
20250108,133200,10377300,18130,18130,18130,18130,0
20250108,133100,10377300,18130,18130,18130,18130,0
20250108,133000,10377300,18130,18130,18130,18130,0
20250108,132900,10377300,18130,18130,18130,18130,0
20250108,132800,10377300,18130,18130,18130,18130,0
20250108,132700,10377300,18130,18130,18130,18130,0
20250108,132600,10377300,18130,18130,18130,18130,0
20250108,132500,10377300,18130,18130,18130,18130,0
20250108,132400,10377300,18130,18130,18130,18130,0
20250108,132300,10377300,18130,18130,18130,18130,0
20250108,132200,10377300,18130,18130,18130,18130,0
20250108,132100,10377300,18130,18130,18130,18130,0
20250108,132000,10377300,18130,18130,18130,18130,0
20250108,131900,10377300,18130,18130,18130,18130,0
20250108,131800,10377300,18130,18130,18130,18130,0
20250108,131700,10377300,18130,18130,18130,18130,0
20250108,131600,10377300,18130,18130,18130,18130,0
20250108,131500,10377300,18130,18130,18130,18130,0
20250108,131400,10377300,18130,18130,18130,18130,0
20250108,131300,10377300,18130,18130,18130,18130,0
20250108,131200,10377300,18130,18130,18130,18130,0
20250108,131100,10377300,18130,18130,18130,18130,0
20250108,131000,10377300,18130,18130,18130,18130,0
20250108,130900,10377300,18130,18130,18130,18130,0
20250108,130800,10377300,18130,18130,18130,18130,24
20250108,130700,9942180,18120,18120,18120,18120,0
20250108,130600,9942180,18120,18120,18120,18120,0
20250108,130500,9942180,18120,18120,18120,18120,0
20250108,130400,9942180,18120,18120,18120,18120,0
20250108,130300,9942180,18120,18120,18120,18120,0
20250108,130200,9942180,18120,18120,18120,18120,0
20250108,130100,9942180,18120,18120,18120,18120,0
20250108,130000,9942180,18120,18120,18120,18120,0
20250108,125900,9942180,18120,18120,18120,18120,0
20250108,125800,9942180,18120,18120,18120,18120,0
20250108,125700,9942180,18120,18120,18120,18120,0
20250108,125600,9942180,18120,18120,18120,18120,0
20250108,125500,9942180,18120,18120,18120,18120,0
20250108,125400,9942180,18120,18120,18120,18120,0
20250108,125300,9942180,18120,18120,18120,18120,0
20250108,125200,9942180,18120,18120,18120,18120,0
20250108,125100,9942180,18120,18120,18120,18120,15
20250108,125000,9670380,18120,18120,18120,18120,0
20250108,124900,9670380,18120,18120,18120,18120,0
20250108,124800,9670380,18120,18120,18120,18120,0
20250108,124700,9670380,18120,18120,18120,18120,0
20250108,124600,9670380,18120,18120,18120,18120,0
20250108,124500,9670380,18120,18120,18120,18120,0
20250108,124400,9670380,18120,18120,18120,18120,0
20250108,124300,9670380,18120,18120,18120,18120,0
20250108,124200,9670380,18120,18120,18120,18120,0
20250108,124100,9670380,18120,18120,18120,18120,0
20250108,124000,9670380,18120,18120,18120,18120,0
20250108,123900,9670380,18120,18120,18120,18120,0
20250108,123800,9670380,18120,18120,18120,18120,0
20250108,123700,9670380,18120,18120,18120,18120,0
20250108,123600,9670380,18120,18120,18120,18120,0
20250108,123500,9670380,18120,18120,18120,18120,0
20250108,123400,9670380,18120,18120,18120,18120,0
20250108,123300,9670380,18120,18120,18120,18120,0
20250108,123200,9670380,18120,18120,18120,18120,0
20250108,123100,9670380,18120,18120,18120,18120,0
20250108,123000,9670380,18120,18120,18120,18120,0
20250108,122900,9670380,18120,18120,18120,18120,0
20250108,122800,9670380,18120,18120,18120,18120,0
20250108,122700,9670380,18120,18120,18120,18120,0
20250108,122600,9670380,18120,18120,18120,18120,175
20250108,122500,6499380,18140,18140,18140,18140,0
20250108,122400,6499380,18140,18140,18140,18140,0
20250108,122300,6499380,18140,18140,18140,18140,0
20250108,122200,6499380,18140,18140,18140,18140,0
20250108,122100,6499380,18140,18140,18140,18140,1
20250108,122000,6481240,18120,18120,18120,18120,0
20250108,121900,6481240,18120,18120,18120,18120,0
20250108,121800,6481240,18120,18120,18120,18120,0
20250108,121700,6481240,18120,18120,18120,18120,0
20250108,121600,6481240,18120,18120,18120,18120,0
20250108,121500,6481240,18120,18120,18120,18120,0
20250108,121400,6481240,18120,18120,18120,18120,0
20250108,121300,6481240,18120,18120,18120,18120,5
20250108,121200,6390640,18120,18120,18120,18120,0
20250108,121100,6390640,18120,18120,18120,18120,0
20250108,121000,6390640,18120,18120,18120,18120,0
20250108,120900,6390640,18120,18120,18120,18120,0
20250108,120800,6390640,18120,18120,18120,18120,0
20250108,120700,6390640,18120,18120,18120,18120,0
20250108,120600,6390640,18120,18120,18120,18120,1
20250108,120500,6372520,18120,18120,18120,18120,0
20250108,120400,6372520,18120,18120,18120,18120,0
20250108,120300,6372520,18120,18120,18120,18120,24
20250108,120200,5937640,18130,18130,18130,18130,0
20250108,120100,5937640,18130,18130,18130,18130,0
20250108,120000,5937640,18130,18130,18130,18130,52
20250108,115900,4994880,18130,18130,18130,18130,0
20250108,115800,4994880,18130,18130,18130,18130,0
20250108,115700,4994880,18130,18130,18130,18130,0
20250108,115600,4994880,18130,18130,18130,18130,24
20250108,115500,4559760,18130,18130,18130,18130,1
20250108,115400,4541630,18140,18140,18140,18140,0
20250108,115300,4541630,18140,18140,18140,18140,0
20250108,115200,4541630,18140,18140,18140,18140,0
20250108,115100,4541630,18140,18140,18140,18140,0
20250108,115000,4541630,18140,18140,18140,18140,0
20250108,114900,4541630,18140,18140,18140,18140,50
20250108,114800,3634630,18140,18140,18140,18140,0
20250108,114700,3634630,18140,18140,18140,18140,0
20250108,114600,3634630,18140,18140,18140,18140,0
20250108,114500,3634630,18140,18140,18140,18140,0
20250108,114400,3634630,18140,18140,18140,18140,0
20250108,114300,3634630,18140,18140,18140,18140,0
20250108,114200,3634630,18140,18140,18140,18140,0
20250108,114100,3634630,18140,18140,18140,18140,1
20250108,114000,3616490,18180,18180,18180,18180,0
20250108,113900,3616490,18180,18180,18180,18180,0
20250108,113800,3616490,18180,18180,18180,18180,0
20250108,113700,3616490,18180,18180,18180,18180,0
20250108,113600,3616490,18180,18140,18180,18140,28
20250108,113500,3107490,18190,18190,18190,18190,0
20250108,113400,3107490,18190,18190,18190,18190,0
20250108,113300,3107490,18190,18190,18190,18190,0
20250108,113200,3107490,18190,18190,18190,18190,0
20250108,113100,3107490,18190,18190,18190,18190,0
20250108,113000,3107490,18190,18190,18190,18190,0
20250108,112900,3107490,18190,18190,18190,18190,0
20250108,112800,3107490,18190,18190,18190,18190,0
20250108,112700,3107490,18190,18190,18190,18190,0
20250108,112600,3107490,18190,18190,18190,18190,0
20250108,112500,3107490,18190,18190,18190,18190,0
20250108,112400,3107490,18190,18190,18190,18190,0
20250108,112300,3107490,18190,18190,18190,18190,0
20250108,112200,3107490,18190,18190,18190,18190,0
20250108,112100,3107490,18190,18190,18190,18190,120
20250108,112000,924690,18140,18140,18140,18140,0
20250108,111900,924690,18140,18140,18140,18140,0
20250108,111800,924690,18140,18140,18140,18140,0
20250108,111700,924690,18140,18140,18140,18140,0
20250108,111600,924690,18140,18140,18140,18140,1
20250108,111500,906550,18140,18140,18140,18140,0
20250108,111400,906550,18140,18140,18140,18140,0
20250108,111300,906550,18140,18140,18140,18140,0
20250108,111200,906550,18140,18140,18140,18140,0
20250108,111100,906550,18140,18140,18140,18140,0
20250108,111000,906550,18140,18140,18140,18140,0
20250108,110900,906550,18140,18140,18140,18140,0
20250108,110800,906550,18140,18140,18140,18140,0
20250108,110700,906550,18140,18140,18140,18140,0
20250108,110600,906550,18140,18140,18140,18140,0
20250108,110500,906550,18140,18140,18140,18140,0
20250108,110400,906550,18140,18140,18140,18140,0
20250108,110300,906550,18140,18140,18140,18140,0
20250108,110200,906550,18140,18140,18140,18140,0
20250108,110100,906550,18140,18140,18140,18140,0
20250108,110000,906550,18140,18140,18140,18140,0
20250108,105900,906550,18140,18140,18140,18140,0
20250108,105800,906550,18140,18140,18140,18140,0
20250108,105700,906550,18140,18140,18140,18140,0
20250108,105600,906550,18140,18140,18140,18140,0
20250108,105500,906550,18140,18140,18140,18140,0
20250108,105400,906550,18140,18140,18140,18140,0
20250108,105300,906550,18140,18140,18140,18140,0
20250108,105200,906550,18140,18140,18140,18140,0
20250108,105100,906550,18140,18140,18140,18140,0
20250108,105000,906550,18140,18140,18140,18140,12
20250108,104900,688870,18140,18140,18140,18140,0
20250108,104800,688870,18140,18140,18140,18140,0
20250108,104700,688870,18140,18140,18140,18140,0
20250108,104600,688870,18140,18140,18140,18140,0
20250108,104500,688870,18140,18140,18140,18140,0
20250108,104400,688870,18140,18140,18140,18140,0
20250108,104300,688870,18140,18140,18140,18140,0
20250108,104200,688870,18140,18140,18140,18140,0
20250108,104100,688870,18140,18140,18140,18140,0
20250108,104000,688870,18140,18140,18140,18140,0
20250108,103900,688870,18140,18140,18140,18140,0
20250108,103800,688870,18140,18140,18140,18140,1
20250108,103700,670730,18130,18130,18130,18130,0
20250108,103600,670730,18130,18130,18130,18130,5
20250108,103500,580080,18120,18120,18120,18120,0
20250108,103400,580080,18120,18120,18120,18120,0
20250108,103300,580080,18120,18120,18120,18120,0
20250108,103200,580080,18120,18120,18120,18120,0
20250108,103100,580080,18120,18120,18120,18120,0
20250108,103000,580080,18120,18120,18120,18120,0
20250108,102900,580080,18120,18120,18120,18120,0
20250108,102800,580080,18120,18120,18120,18120,0
20250108,102700,580080,18120,18120,18120,18120,0
20250108,102600,580080,18120,18120,18120,18120,0
20250108,102500,580080,18120,18120,18120,18120,0
20250108,102400,580080,18120,18120,18120,18120,0
20250108,102300,580080,18120,18120,18120,18120,0
20250108,102200,580080,18120,18120,18120,18120,1
20250108,102100,561960,18120,18120,18120,18120,0
20250108,102000,561960,18120,18120,18120,18120,0
20250108,101900,561960,18120,18120,18120,18120,0
20250108,101800,561960,18120,18120,18120,18120,0
20250108,101700,561960,18120,18120,18120,18120,0
20250108,101600,561960,18120,18120,18120,18120,0
20250108,101500,561960,18120,18120,18120,18120,8
20250108,101400,417000,18200,18200,18200,18200,0
20250108,101300,417000,18200,18200,18200,18200,0
20250108,101200,417000,18200,18200,18200,18200,0
20250108,101100,417000,18200,18200,18200,18200,0
20250108,101000,417000,18200,18200,18200,18200,0
20250108,100900,417000,18200,18200,18200,18200,0
20250108,100800,417000,18200,18200,18200,18200,0
20250108,100700,417000,18200,18200,18200,18200,0
20250108,100600,417000,18200,18200,18200,18200,0
20250108,100500,417000,18200,18200,18200,18200,0
20250108,100400,417000,18200,18200,18200,18200,0
20250108,100300,417000,18200,18200,18200,18200,0
20250108,100200,417000,18200,18200,18200,18200,0
20250108,100100,417000,18200,18200,18200,18200,0
20250108,100000,417000,18200,18200,18200,18200,0
20250108,095900,417000,18200,18200,18200,18200,0
20250108,095800,417000,18200,18200,18200,18200,0
20250108,095700,417000,18200,18200,18200,18200,0
20250108,095600,417000,18200,18200,18200,18200,0
20250108,095500,417000,18200,18200,18200,18200,0
20250108,095400,417000,18200,18200,18200,18200,0
20250108,095300,417000,18200,18200,18200,18200,0
20250108,095200,417000,18200,18200,18200,18200,0
20250108,095100,417000,18200,18200,18200,18200,0
20250108,095000,417000,18200,18200,18200,18200,0
20250108,094900,417000,18200,18200,18200,18200,0
20250108,094800,417000,18200,18200,18200,18200,0
20250108,094700,417000,18200,18200,18200,18200,0
20250108,094600,417000,18200,18200,18200,18200,0
20250108,094500,417000,18200,18200,18200,18200,0
20250108,094400,417000,18200,18200,18200,18200,0
20250108,094300,417000,18200,18200,18200,18200,0
20250108,094200,417000,18200,18200,18200,18200,0
20250108,094100,417000,18200,18200,18200,18200,0
20250108,094000,417000,18200,18200,18200,18200,0
20250108,093900,417000,18200,18200,18200,18200,0
20250108,093800,417000,18200,18200,18200,18200,0
20250108,093700,417000,18200,18200,18200,18200,0
20250108,093600,417000,18200,18200,18200,18200,0
20250108,093500,417000,18200,18200,18200,18200,0
20250108,093400,417000,18200,18200,18200,18200,0
20250108,093300,417000,18200,18200,18200,18200,0
20250108,093200,417000,18200,18200,18200,18200,0
20250108,093100,417000,18200,18200,18200,18200,0
20250108,093000,417000,18200,18200,18200,18200,0
20250108,092900,417000,18200,18200,18200,18200,0
20250108,092800,417000,18200,18200,18200,18200,0
20250108,092700,417000,18200,18200,18200,18200,0
20250108,092600,417000,18200,18200,18200,18200,0
20250108,092500,417000,18200,18200,18200,18200,0
20250108,092400,417000,18200,18200,18200,18200,0
20250108,092300,417000,18200,18200,18200,18200,0
20250108,092200,417000,18200,18200,18200,18200,0
20250108,092100,417000,18200,18200,18200,18200,0
20250108,092000,417000,18200,18200,18200,18200,3
20250108,091900,362400,18120,18120,18120,18120,0
20250108,091800,362400,18120,18120,18120,18120,0
20250108,091700,362400,18120,18120,18120,18120,0
20250108,091600,362400,18120,18120,18120,18120,0
20250108,091500,362400,18120,18120,18120,18120,0
20250108,091400,362400,18120,18120,18120,18120,0
20250108,091300,362400,18120,18120,18120,18120,0
20250108,091200,362400,18120,18120,18120,18120,0
20250108,091100,362400,18120,18120,18120,18120,0
20250108,091000,362400,18120,18120,18120,18120,0
20250108,090900,362400,18120,18120,18120,18120,0
20250108,090800,362400,18120,18120,18120,18120,0
20250108,090700,362400,18120,18120,18120,18120,0
20250108,090600,362400,18120,18120,18120,18120,0
20250108,090500,362400,18120,18120,18120,18120,0
20250108,090400,362400,18120,18120,18120,18120,0
20250108,090300,362400,18120,18120,18120,18120,0
20250108,090200,362400,18120,18120,18120,18120,0
20250108,090100,362400,18120,18120,18120,18120,0
20250108,090000,362400,18120,18120,18120,18120,20