KissMeData/006660/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,184800,2683346860,12580,12580,12580,12580,24266
20250115,184700,2683346860,12580,12580,12580,12580,0
20250115,184600,2683346860,12580,12580,12580,12580,0
20250115,184500,2683346860,12580,12580,12580,12580,0
20250115,184400,2683346860,12580,12580,12580,12580,0
20250115,184300,2683346860,12580,12580,12580,12580,0
20250115,184200,2683346860,12580,12580,12580,12580,0
20250115,184100,2683346860,12580,12580,12580,12580,0
20250115,184000,2683346860,12580,12580,12580,12580,0
20250115,183900,2683346860,12580,12580,12580,12580,0
20250115,183800,2683346860,12580,12580,12580,12580,0
20250115,183700,2683346860,12580,12580,12580,12580,0
20250115,183600,2683346860,12580,12580,12580,12580,0
20250115,183500,2683346860,12580,12580,12580,12580,0
20250115,183400,2683346860,12580,12580,12580,12580,0
20250115,183300,2683346860,12580,12580,12580,12580,0
20250115,183200,2683346860,12580,12580,12580,12580,0
20250115,183100,2683346860,12580,12580,12580,12580,0
20250115,183000,2683346860,12580,12580,12580,12580,0
20250115,182900,2683346860,12580,12580,12580,12580,0
20250115,182800,2683346860,12580,12580,12580,12580,0
20250115,182700,2683346860,12580,12580,12580,12580,0
20250115,182600,2683346860,12580,12580,12580,12580,0
20250115,182500,2683346860,12580,12580,12580,12580,0
20250115,182400,2683346860,12580,12580,12580,12580,0
20250115,182300,2683346860,12580,12580,12580,12580,0
20250115,182200,2683346860,12580,12580,12580,12580,0
20250115,182100,2683346860,12580,12580,12580,12580,0
20250115,182000,2683346860,12580,12580,12580,12580,0
20250115,181900,2683346860,12580,12580,12580,12580,0
20250115,181800,2683346860,12580,12580,12580,12580,24266
20250115,181700,2683346860,12580,12580,12580,12580,0
20250115,181600,2683346860,12580,12580,12580,12580,0
20250115,181500,2683346860,12580,12580,12580,12580,0
20250115,181400,2683346860,12580,12580,12580,12580,0
20250115,181300,2683346860,12580,12580,12580,12580,0
20250115,181200,2683346860,12580,12580,12580,12580,0
20250115,181100,2683346860,12580,12580,12580,12580,0
20250115,181000,2683346860,12580,12580,12580,12580,0
20250115,180900,2683346860,12580,12580,12580,12580,0
20250115,180800,2683346860,12580,12580,12580,12580,0
20250115,180700,2683346860,12580,12580,12580,12580,0
20250115,180600,2683346860,12580,12580,12580,12580,0
20250115,180500,2683346860,12580,12580,12580,12580,0
20250115,180400,2683346860,12580,12580,12580,12580,0
20250115,180300,2683346860,12580,12580,12580,12580,0
20250115,180200,2683346860,12580,12580,12580,12580,0
20250115,180100,2683346860,12580,12580,12580,12580,0
20250115,180000,2683346860,12580,12580,12580,12580,0
20250115,175900,2683346860,12580,12580,12580,12580,0
20250115,175800,2683346860,12580,12580,12580,12580,0
20250115,175700,2683346860,12580,12580,12580,12580,0
20250115,175600,2683346860,12580,12580,12580,12580,0
20250115,175500,2683346860,12580,12580,12580,12580,0
20250115,175400,2683346860,12580,12580,12580,12580,0
20250115,175300,2683346860,12580,12580,12580,12580,0
20250115,175200,2683346860,12580,12580,12580,12580,0
20250115,175100,2683346860,12580,12580,12580,12580,0
20250115,175000,2683346860,12580,12580,12580,12580,0
20250115,174900,2683346860,12580,12580,12580,12580,0
20250115,174800,2683346860,12580,12580,12580,12580,24266
20250115,174700,2683346860,12580,12580,12580,12580,0
20250115,174600,2683346860,12580,12580,12580,12580,0
20250115,174500,2683346860,12580,12580,12580,12580,0
20250115,174400,2683346860,12580,12580,12580,12580,0
20250115,174300,2683346860,12580,12580,12580,12580,0
20250115,174200,2683346860,12580,12580,12580,12580,0
20250115,174100,2683346860,12580,12580,12580,12580,0
20250115,174000,2683346860,12580,12580,12580,12580,0
20250115,173900,2683346860,12580,12580,12580,12580,0
20250115,173800,2683346860,12580,12580,12580,12580,0
20250115,173700,2683346860,12580,12580,12580,12580,0
20250115,173600,2683346860,12580,12580,12580,12580,0
20250115,173500,2683346860,12580,12580,12580,12580,0
20250115,173400,2683346860,12580,12580,12580,12580,0
20250115,173300,2683346860,12580,12580,12580,12580,0
20250115,173200,2683346860,12580,12580,12580,12580,0
20250115,173100,2683346860,12580,12580,12580,12580,0
20250115,173000,2683346860,12580,12580,12580,12580,0
20250115,172900,2683346860,12580,12580,12580,12580,0
20250115,172800,2683346860,12580,12580,12580,12580,0
20250115,172700,2683346860,12580,12580,12580,12580,0
20250115,172600,2683346860,12580,12580,12580,12580,0
20250115,172500,2683346860,12580,12580,12580,12580,0
20250115,172400,2683346860,12580,12580,12580,12580,0
20250115,172300,2683346860,12580,12580,12580,12580,0
20250115,172200,2683346860,12580,12580,12580,12580,0
20250115,172100,2683346860,12580,12580,12580,12580,0
20250115,172000,2683346860,12580,12580,12580,12580,0
20250115,171900,2683346860,12580,12580,12580,12580,0
20250115,171800,2683346860,12580,12580,12580,12580,24266
20250115,171700,2683346860,12580,12580,12580,12580,0
20250115,171600,2683346860,12580,12580,12580,12580,0
20250115,171500,2683346860,12580,12580,12580,12580,0
20250115,171400,2683346860,12580,12580,12580,12580,0
20250115,171300,2683346860,12580,12580,12580,12580,0
20250115,171200,2683346860,12580,12580,12580,12580,0
20250115,171100,2683346860,12580,12580,12580,12580,0
20250115,171000,2683346860,12580,12580,12580,12580,0
20250115,170900,2683346860,12580,12580,12580,12580,0
20250115,170800,2683346860,12580,12580,12580,12580,0
20250115,170700,2683346860,12580,12580,12580,12580,0
20250115,170600,2683346860,12580,12580,12580,12580,0
20250115,170500,2683346860,12580,12580,12580,12580,0
20250115,170400,2683346860,12580,12580,12580,12580,0
20250115,170300,2683346860,12580,12580,12580,12580,0
20250115,170200,2683346860,12580,12580,12580,12580,0
20250115,170100,2683346860,12580,12580,12580,12580,0
20250115,170000,2683346860,12580,12580,12580,12580,0
20250115,165900,2683346860,12580,12580,12580,12580,0
20250115,165800,2683346860,12580,12580,12580,12580,0
20250115,165700,2683346860,12580,12580,12580,12580,0
20250115,165600,2683346860,12580,12580,12580,12580,0
20250115,165500,2683346860,12580,12580,12580,12580,0
20250115,165400,2683346860,12580,12580,12580,12580,0
20250115,165300,2683346860,12580,12580,12580,12580,0
20250115,165200,2683346860,12580,12580,12580,12580,0
20250115,165100,2683346860,12580,12580,12580,12580,0
20250115,165000,2683346860,12580,12580,12580,12580,0
20250115,164900,2683346860,12580,12580,12580,12580,0
20250115,164800,2683346860,12580,12580,12580,12580,24266
20250115,164700,2683346860,12580,12580,12580,12580,0
20250115,164600,2683346860,12580,12580,12580,12580,0
20250115,164500,2683346860,12580,12580,12580,12580,0
20250115,164400,2683346860,12580,12580,12580,12580,0
20250115,164300,2683346860,12580,12580,12580,12580,0
20250115,164200,2683346860,12580,12580,12580,12580,0
20250115,164100,2683346860,12580,12580,12580,12580,0
20250115,164000,2683346860,12580,12580,12580,12580,0
20250115,163900,2683346860,12580,12580,12580,12580,0
20250115,163800,2683346860,12580,12580,12580,12580,0
20250115,163700,2683346860,12580,12580,12580,12580,0
20250115,163600,2683346860,12580,12580,12580,12580,0
20250115,163500,2683346860,12580,12580,12580,12580,0
20250115,163400,2683346860,12580,12580,12580,12580,0
20250115,163300,2683346860,12580,12580,12580,12580,0
20250115,163200,2683346860,12580,12580,12580,12580,0
20250115,163100,2683346860,12580,12580,12580,12580,0
20250115,163000,2683346860,12580,12580,12580,12580,0
20250115,162900,2683346860,12580,12580,12580,12580,0
20250115,162800,2683346860,12580,12580,12580,12580,0
20250115,162700,2683346860,12580,12580,12580,12580,0
20250115,162600,2683346860,12580,12580,12580,12580,0
20250115,162500,2683346860,12580,12580,12580,12580,0
20250115,162400,2683346860,12580,12580,12580,12580,0
20250115,162300,2683346860,12580,12580,12580,12580,0
20250115,162200,2683346860,12580,12580,12580,12580,0
20250115,162100,2683346860,12580,12580,12580,12580,0
20250115,162000,2683346860,12580,12580,12580,12580,0
20250115,161900,2683346860,12580,12580,12580,12580,0
20250115,161800,2683346860,12580,12580,12580,12580,24266
20250115,161700,2683346860,12580,12580,12580,12580,0
20250115,161600,2683346860,12580,12580,12580,12580,0
20250115,161500,2683346860,12580,12580,12580,12580,0
20250115,161400,2683346860,12580,12580,12580,12580,0
20250115,161300,2683346860,12580,12580,12580,12580,0
20250115,161200,2683346860,12580,12580,12580,12580,0
20250115,161100,2683346860,12580,12580,12580,12580,0
20250115,161000,2683346860,12580,12580,12580,12580,0
20250115,160900,2683346860,12580,12580,12580,12580,0
20250115,160800,2683346860,12580,12580,12580,12580,0
20250115,160700,2683346860,12580,12580,12580,12580,0
20250115,160600,2683346860,12580,12580,12580,12580,0
20250115,160500,2683346860,12580,12580,12580,12580,0
20250115,160400,2683346860,12580,12580,12580,12580,0
20250115,160300,2683346860,12580,12580,12580,12580,0
20250115,160200,2683346860,12580,12580,12580,12580,0
20250115,160100,2683346860,12580,12580,12580,12580,0
20250115,160000,2683346860,12580,12580,12580,12580,0
20250115,155900,2683346860,12580,12580,12580,12580,0
20250115,155800,2683346860,12580,12580,12580,12580,0
20250115,155700,2683346860,12580,12580,12580,12580,0
20250115,155600,2683346860,12580,12580,12580,12580,0
20250115,155500,2683346860,12580,12580,12580,12580,0
20250115,155400,2683346860,12580,12580,12580,12580,0
20250115,155300,2683346860,12580,12580,12580,12580,0
20250115,155200,2683346860,12580,12580,12580,12580,0
20250115,155100,2683346860,12580,12580,12580,12580,0
20250115,155000,2683346860,12580,12580,12580,12580,0
20250115,154900,2683346860,12580,12580,12580,12580,0
20250115,154800,2683346860,12580,12580,12580,12580,24266
20250115,154700,2683346860,12580,12580,12580,12580,0
20250115,154600,2683346860,12580,12580,12580,12580,0
20250115,154500,2683346860,12580,12580,12580,12580,0
20250115,154400,2683346860,12580,12580,12580,12580,0
20250115,154300,2683346860,12580,12580,12580,12580,0
20250115,154200,2683346860,12580,12580,12580,12580,0
20250115,154100,2683346860,12580,12580,12580,12580,0
20250115,154000,2683346860,12580,12580,12580,12580,0
20250115,153900,2683346860,12580,12580,12580,12580,0
20250115,153800,2683346860,12580,12580,12580,12580,0
20250115,153700,2683346860,12580,12580,12580,12580,0
20250115,153600,2683346860,12580,12580,12580,12580,0
20250115,153500,2683346860,12580,12580,12580,12580,0
20250115,153400,2683346860,12580,12580,12580,12580,0
20250115,153300,2683346860,12580,12580,12580,12580,0
20250115,153200,2683346860,12580,12580,12580,12580,0
20250115,153100,2683346860,12580,12580,12580,12580,0
20250115,153000,2683346860,12580,12580,12580,12580,24266
20250115,152900,2378080580,12640,12640,12640,12640,0
20250115,152800,2378080580,12640,12640,12640,12640,0
20250115,152700,2378080580,12640,12640,12640,12640,0
20250115,152600,2378080580,12640,12640,12640,12640,0
20250115,152500,2378080580,12640,12640,12640,12640,0
20250115,152400,2378080580,12640,12640,12640,12640,0
20250115,152300,2378080580,12640,12640,12640,12640,0
20250115,152200,2378080580,12640,12640,12640,12640,0
20250115,152100,2378080580,12640,12640,12640,12640,0
20250115,152000,2378080580,12640,12640,12640,12640,0
20250115,151900,2378080580,12640,12640,12640,12640,0
20250115,151800,2378080580,12640,12640,12640,12640,0
20250115,151700,2378080580,12640,12640,12640,12640,0
20250115,151600,2378080580,12640,12640,12640,12640,0
20250115,151500,2378080580,12640,12640,12640,12640,0
20250115,151400,2378080580,12640,12640,12640,12640,0
20250115,151300,2378080580,12640,12640,12640,12640,0
20250115,151200,2378080580,12640,12640,12640,12640,0
20250115,151100,2378080580,12640,12640,12640,12640,0
20250115,151000,2378080580,12640,12640,12640,12640,0
20250115,150900,2378080580,12640,12640,12640,12640,0
20250115,150800,2378080580,12640,12640,12640,12640,0
20250115,150700,2378080580,12640,12640,12640,12640,0
20250115,150600,2378080580,12640,12640,12640,12640,0
20250115,150500,2378080580,12640,12640,12640,12640,0
20250115,150400,2378080580,12640,12640,12640,12640,0
20250115,150300,2378080580,12640,12640,12640,12640,0
20250115,150200,2378080580,12640,12640,12640,12640,0
20250115,150100,2378080580,12640,12640,12640,12640,0
20250115,150000,2378080580,12640,12640,12640,12640,17534
20250115,145900,2156450820,12810,12810,12810,12810,0
20250115,145800,2156450820,12810,12810,12810,12810,0
20250115,145700,2156450820,12810,12810,12810,12810,0
20250115,145600,2156450820,12810,12810,12810,12810,0
20250115,145500,2156450820,12810,12810,12810,12810,0
20250115,145400,2156450820,12810,12810,12810,12810,0
20250115,145300,2156450820,12810,12810,12810,12810,0
20250115,145200,2156450820,12810,12810,12810,12810,0
20250115,145100,2156450820,12810,12810,12810,12810,0
20250115,145000,2156450820,12810,12810,12810,12810,0
20250115,144900,2156450820,12810,12810,12810,12810,0
20250115,144800,2156450820,12810,12810,12810,12810,0
20250115,144700,2156450820,12810,12810,12810,12810,0
20250115,144600,2156450820,12810,12810,12810,12810,0
20250115,144500,2156450820,12810,12810,12810,12810,0
20250115,144400,2156450820,12810,12810,12810,12810,0
20250115,144300,2156450820,12810,12810,12810,12810,0
20250115,144200,2156450820,12810,12810,12810,12810,0
20250115,144100,2156450820,12810,12810,12810,12810,0
20250115,144000,2156450820,12810,12810,12810,12810,0
20250115,143900,2156450820,12810,12810,12810,12810,0
20250115,143800,2156450820,12810,12810,12810,12810,0
20250115,143700,2156450820,12810,12810,12810,12810,0
20250115,143600,2156450820,12810,12810,12810,12810,0
20250115,143500,2156450820,12810,12810,12810,12810,0
20250115,143400,2156450820,12810,12810,12810,12810,0
20250115,143300,2156450820,12810,12810,12810,12810,0
20250115,143200,2156450820,12810,12810,12810,12810,0
20250115,143100,2156450820,12810,12810,12810,12810,0
20250115,143000,2156450820,12810,12810,12810,12810,7224
20250115,142900,2063911380,12850,12850,12850,12850,0
20250115,142800,2063911380,12850,12850,12850,12850,0
20250115,142700,2063911380,12850,12850,12850,12850,0
20250115,142600,2063911380,12850,12850,12850,12850,0
20250115,142500,2063911380,12850,12850,12850,12850,0
20250115,142400,2063911380,12850,12850,12850,12850,0
20250115,142300,2063911380,12850,12850,12850,12850,0
20250115,142200,2063911380,12850,12850,12850,12850,0
20250115,142100,2063911380,12850,12850,12850,12850,0
20250115,142000,2063911380,12850,12850,12850,12850,0
20250115,141900,2063911380,12850,12850,12850,12850,0
20250115,141800,2063911380,12850,12850,12850,12850,0
20250115,141700,2063911380,12850,12850,12850,12850,0
20250115,141600,2063911380,12850,12850,12850,12850,0
20250115,141500,2063911380,12850,12850,12850,12850,0
20250115,141400,2063911380,12850,12850,12850,12850,0
20250115,141300,2063911380,12850,12850,12850,12850,0
20250115,141200,2063911380,12850,12850,12850,12850,0
20250115,141100,2063911380,12850,12850,12850,12850,0
20250115,141000,2063911380,12850,12850,12850,12850,0
20250115,140900,2063911380,12850,12850,12850,12850,0
20250115,140800,2063911380,12850,12850,12850,12850,0
20250115,140700,2063911380,12850,12850,12850,12850,0
20250115,140600,2063911380,12850,12850,12850,12850,0
20250115,140500,2063911380,12850,12850,12850,12850,0
20250115,140400,2063911380,12850,12850,12850,12850,0
20250115,140300,2063911380,12850,12850,12850,12850,0
20250115,140200,2063911380,12850,12850,12850,12850,0
20250115,140100,2063911380,12850,12850,12850,12850,0
20250115,140000,2063911380,12850,12850,12850,12850,11217
20250115,135900,1919772930,12880,12880,12880,12880,0
20250115,135800,1919772930,12880,12880,12880,12880,0
20250115,135700,1919772930,12880,12880,12880,12880,0
20250115,135600,1919772930,12880,12880,12880,12880,0
20250115,135500,1919772930,12880,12880,12880,12880,0
20250115,135400,1919772930,12880,12880,12880,12880,0
20250115,135300,1919772930,12880,12880,12880,12880,0
20250115,135200,1919772930,12880,12880,12880,12880,0
20250115,135100,1919772930,12880,12880,12880,12880,0
20250115,135000,1919772930,12880,12880,12880,12880,0
20250115,134900,1919772930,12880,12880,12880,12880,0
20250115,134800,1919772930,12880,12880,12880,12880,0
20250115,134700,1919772930,12880,12880,12880,12880,0
20250115,134600,1919772930,12880,12880,12880,12880,0
20250115,134500,1919772930,12880,12880,12880,12880,0
20250115,134400,1919772930,12880,12880,12880,12880,0
20250115,134300,1919772930,12880,12880,12880,12880,0
20250115,134200,1919772930,12880,12880,12880,12880,0
20250115,134100,1919772930,12880,12880,12880,12880,0
20250115,134000,1919772930,12880,12880,12880,12880,0
20250115,133900,1919772930,12880,12880,12880,12880,0
20250115,133800,1919772930,12880,12880,12880,12880,0
20250115,133700,1919772930,12880,12880,12880,12880,0
20250115,133600,1919772930,12880,12880,12880,12880,0
20250115,133500,1919772930,12880,12880,12880,12880,0
20250115,133400,1919772930,12880,12880,12880,12880,0
20250115,133300,1919772930,12880,12880,12880,12880,0
20250115,133200,1919772930,12880,12880,12880,12880,0
20250115,133100,1919772930,12880,12880,12880,12880,0
20250115,133000,1919772930,12880,12880,12880,12880,14992
20250115,132900,1726675970,12810,12810,12810,12810,0
20250115,132800,1726675970,12810,12810,12810,12810,0
20250115,132700,1726675970,12810,12810,12810,12810,0
20250115,132600,1726675970,12810,12810,12810,12810,0
20250115,132500,1726675970,12810,12810,12810,12810,0
20250115,132400,1726675970,12810,12810,12810,12810,0
20250115,132300,1726675970,12810,12810,12810,12810,0
20250115,132200,1726675970,12810,12810,12810,12810,0
20250115,132100,1726675970,12810,12810,12810,12810,0
20250115,132000,1726675970,12810,12810,12810,12810,0
20250115,131900,1726675970,12810,12810,12810,12810,0
20250115,131800,1726675970,12810,12810,12810,12810,0
20250115,131700,1726675970,12810,12810,12810,12810,0
20250115,131600,1726675970,12810,12810,12810,12810,0
20250115,131500,1726675970,12810,12810,12810,12810,0
20250115,131400,1726675970,12810,12810,12810,12810,0
20250115,131300,1726675970,12810,12810,12810,12810,0
20250115,131200,1726675970,12810,12810,12810,12810,0
20250115,131100,1726675970,12810,12810,12810,12810,0
20250115,131000,1726675970,12810,12810,12810,12810,0
20250115,130900,1726675970,12810,12810,12810,12810,0
20250115,130800,1726675970,12810,12810,12810,12810,0
20250115,130700,1726675970,12810,12810,12810,12810,0
20250115,130600,1726675970,12810,12810,12810,12810,0
20250115,130500,1726675970,12810,12810,12810,12810,0
20250115,130400,1726675970,12810,12810,12810,12810,0
20250115,130300,1726675970,12810,12810,12810,12810,0
20250115,130200,1726675970,12810,12810,12810,12810,0
20250115,130100,1726675970,12810,12810,12810,12810,0
20250115,130000,1726675970,12810,12810,12810,12810,3844
20250115,125900,1677434330,12840,12840,12840,12840,0
20250115,125800,1677434330,12840,12840,12840,12840,0
20250115,125700,1677434330,12840,12840,12840,12840,0
20250115,125600,1677434330,12840,12840,12840,12840,0
20250115,125500,1677434330,12840,12840,12840,12840,0
20250115,125400,1677434330,12840,12840,12840,12840,0
20250115,125300,1677434330,12840,12840,12840,12840,0
20250115,125200,1677434330,12840,12840,12840,12840,0
20250115,125100,1677434330,12840,12840,12840,12840,0
20250115,125000,1677434330,12840,12840,12840,12840,0
20250115,124900,1677434330,12840,12840,12840,12840,0
20250115,124800,1677434330,12840,12840,12840,12840,0
20250115,124700,1677434330,12840,12840,12840,12840,0
20250115,124600,1677434330,12840,12840,12840,12840,0
20250115,124500,1677434330,12840,12840,12840,12840,0
20250115,124400,1677434330,12840,12840,12840,12840,0
20250115,124300,1677434330,12840,12840,12840,12840,0
20250115,124200,1677434330,12840,12840,12840,12840,0
20250115,124100,1677434330,12840,12840,12840,12840,0
20250115,124000,1677434330,12840,12840,12840,12840,0
20250115,123900,1677434330,12840,12840,12840,12840,0
20250115,123800,1677434330,12840,12840,12840,12840,0
20250115,123700,1677434330,12840,12840,12840,12840,0
20250115,123600,1677434330,12840,12840,12840,12840,0
20250115,123500,1677434330,12840,12840,12840,12840,0
20250115,123400,1677434330,12840,12840,12840,12840,0
20250115,123300,1677434330,12840,12840,12840,12840,0
20250115,123200,1677434330,12840,12840,12840,12840,0
20250115,123100,1677434330,12840,12840,12840,12840,0
20250115,123000,1677434330,12840,12840,12840,12840,6544
20250115,122900,1593409370,12750,12750,12750,12750,0
20250115,122800,1593409370,12750,12750,12750,12750,0
20250115,122700,1593409370,12750,12750,12750,12750,0
20250115,122600,1593409370,12750,12750,12750,12750,0
20250115,122500,1593409370,12750,12750,12750,12750,0
20250115,122400,1593409370,12750,12750,12750,12750,0
20250115,122300,1593409370,12750,12750,12750,12750,0
20250115,122200,1593409370,12750,12750,12750,12750,0
20250115,122100,1593409370,12750,12750,12750,12750,0
20250115,122000,1593409370,12750,12750,12750,12750,0
20250115,121900,1593409370,12750,12750,12750,12750,0
20250115,121800,1593409370,12750,12750,12750,12750,0
20250115,121700,1593409370,12750,12750,12750,12750,0
20250115,121600,1593409370,12750,12750,12750,12750,0
20250115,121500,1593409370,12750,12750,12750,12750,0
20250115,121400,1593409370,12750,12750,12750,12750,0
20250115,121300,1593409370,12750,12750,12750,12750,0
20250115,121200,1593409370,12750,12750,12750,12750,0
20250115,121100,1593409370,12750,12750,12750,12750,0
20250115,121000,1593409370,12750,12750,12750,12750,0
20250115,120900,1593409370,12750,12750,12750,12750,0
20250115,120800,1593409370,12750,12750,12750,12750,0
20250115,120700,1593409370,12750,12750,12750,12750,0
20250115,120600,1593409370,12750,12750,12750,12750,0
20250115,120500,1593409370,12750,12750,12750,12750,0
20250115,120400,1593409370,12750,12750,12750,12750,0
20250115,120300,1593409370,12750,12750,12750,12750,0
20250115,120200,1593409370,12750,12750,12750,12750,0
20250115,120100,1593409370,12750,12750,12750,12750,0
20250115,120000,1593409370,12750,12750,12750,12750,9258
20250115,115900,1475369870,12850,12850,12850,12850,0
20250115,115800,1475369870,12850,12850,12850,12850,0
20250115,115700,1475369870,12850,12850,12850,12850,0
20250115,115600,1475369870,12850,12850,12850,12850,0
20250115,115500,1475369870,12850,12850,12850,12850,0
20250115,115400,1475369870,12850,12850,12850,12850,0
20250115,115300,1475369870,12850,12850,12850,12850,0
20250115,115200,1475369870,12850,12850,12850,12850,0
20250115,115100,1475369870,12850,12850,12850,12850,0
20250115,115000,1475369870,12850,12850,12850,12850,0
20250115,114900,1475369870,12850,12850,12850,12850,0
20250115,114800,1475369870,12850,12850,12850,12850,0
20250115,114700,1475369870,12850,12850,12850,12850,0
20250115,114600,1475369870,12850,12850,12850,12850,0
20250115,114500,1475369870,12850,12850,12850,12850,0
20250115,114400,1475369870,12850,12850,12850,12850,0
20250115,114300,1475369870,12850,12850,12850,12850,0
20250115,114200,1475369870,12850,12850,12850,12850,0
20250115,114100,1475369870,12850,12850,12850,12850,0
20250115,114000,1475369870,12850,12850,12850,12850,0
20250115,113900,1475369870,12850,12850,12850,12850,0
20250115,113800,1475369870,12850,12850,12850,12850,0
20250115,113700,1475369870,12850,12850,12850,12850,0
20250115,113600,1475369870,12850,12850,12850,12850,0
20250115,113500,1475369870,12850,12850,12850,12850,0
20250115,113400,1475369870,12850,12850,12850,12850,0
20250115,113300,1475369870,12850,12850,12850,12850,0
20250115,113200,1475369870,12850,12850,12850,12850,0
20250115,113100,1475369870,12850,12850,12850,12850,0
20250115,113000,1475369870,12850,12850,12850,12850,11189
20250115,112900,1331591220,12830,12830,12830,12830,0
20250115,112800,1331591220,12830,12830,12830,12830,0
20250115,112700,1331591220,12830,12830,12830,12830,0
20250115,112600,1331591220,12830,12830,12830,12830,0
20250115,112500,1331591220,12830,12830,12830,12830,0
20250115,112400,1331591220,12830,12830,12830,12830,0
20250115,112300,1331591220,12830,12830,12830,12830,0
20250115,112200,1331591220,12830,12830,12830,12830,0
20250115,112100,1331591220,12830,12830,12830,12830,0
20250115,112000,1331591220,12830,12830,12830,12830,0
20250115,111900,1331591220,12830,12830,12830,12830,0
20250115,111800,1331591220,12830,12830,12830,12830,0
20250115,111700,1331591220,12830,12830,12830,12830,0
20250115,111600,1331591220,12830,12830,12830,12830,0
20250115,111500,1331591220,12830,12830,12830,12830,0
20250115,111400,1331591220,12830,12830,12830,12830,0
20250115,111300,1331591220,12830,12830,12830,12830,0
20250115,111200,1331591220,12830,12830,12830,12830,0
20250115,111100,1331591220,12830,12830,12830,12830,0
20250115,111000,1331591220,12830,12830,12830,12830,0
20250115,110900,1331591220,12830,12830,12830,12830,0
20250115,110800,1331591220,12830,12830,12830,12830,0
20250115,110700,1331591220,12830,12830,12830,12830,0
20250115,110600,1331591220,12830,12830,12830,12830,0
20250115,110500,1331591220,12830,12830,12830,12830,0
20250115,110400,1331591220,12830,12830,12830,12830,0
20250115,110300,1331591220,12830,12830,12830,12830,0
20250115,110200,1331591220,12830,12830,12830,12830,0
20250115,110100,1331591220,12830,12830,12830,12830,0
20250115,110000,1331591220,12830,12830,12830,12830,15885
20250115,105900,1127786670,12820,12820,12820,12820,0
20250115,105800,1127786670,12820,12820,12820,12820,0
20250115,105700,1127786670,12820,12820,12820,12820,0
20250115,105600,1127786670,12820,12820,12820,12820,0
20250115,105500,1127786670,12820,12820,12820,12820,0
20250115,105400,1127786670,12820,12820,12820,12820,0
20250115,105300,1127786670,12820,12820,12820,12820,0
20250115,105200,1127786670,12820,12820,12820,12820,0
20250115,105100,1127786670,12820,12820,12820,12820,0
20250115,105000,1127786670,12820,12820,12820,12820,0
20250115,104900,1127786670,12820,12820,12820,12820,0
20250115,104800,1127786670,12820,12820,12820,12820,0
20250115,104700,1127786670,12820,12820,12820,12820,0
20250115,104600,1127786670,12820,12820,12820,12820,0
20250115,104500,1127786670,12820,12820,12820,12820,0
20250115,104400,1127786670,12820,12820,12820,12820,0
20250115,104300,1127786670,12820,12820,12820,12820,0
20250115,104200,1127786670,12820,12820,12820,12820,0
20250115,104100,1127786670,12820,12820,12820,12820,0
20250115,104000,1127786670,12820,12820,12820,12820,0
20250115,103900,1127786670,12820,12820,12820,12820,0
20250115,103800,1127786670,12820,12820,12820,12820,0
20250115,103700,1127786670,12820,12820,12820,12820,0
20250115,103600,1127786670,12820,12820,12820,12820,0
20250115,103500,1127786670,12820,12820,12820,12820,0
20250115,103400,1127786670,12820,12820,12820,12820,0
20250115,103300,1127786670,12820,12820,12820,12820,0
20250115,103200,1127786670,12820,12820,12820,12820,0
20250115,103100,1127786670,12820,12820,12820,12820,0
20250115,103000,1127786670,12820,12820,12820,12820,11088
20250115,102900,985638510,12850,12850,12850,12850,0
20250115,102800,985638510,12850,12850,12850,12850,0
20250115,102700,985638510,12850,12850,12850,12850,0
20250115,102600,985638510,12850,12850,12850,12850,0
20250115,102500,985638510,12850,12850,12850,12850,0
20250115,102400,985638510,12850,12850,12850,12850,0
20250115,102300,985638510,12850,12850,12850,12850,0
20250115,102200,985638510,12850,12850,12850,12850,0
20250115,102100,985638510,12850,12850,12850,12850,0
20250115,102000,985638510,12850,12850,12850,12850,0
20250115,101900,985638510,12850,12850,12850,12850,0
20250115,101800,985638510,12850,12850,12850,12850,0
20250115,101700,985638510,12850,12850,12850,12850,0
20250115,101600,985638510,12850,12850,12850,12850,0
20250115,101500,985638510,12850,12850,12850,12850,0
20250115,101400,985638510,12850,12850,12850,12850,0
20250115,101300,985638510,12850,12850,12850,12850,0
20250115,101200,985638510,12850,12850,12850,12850,0
20250115,101100,985638510,12850,12850,12850,12850,0
20250115,101000,985638510,12850,12850,12850,12850,0
20250115,100900,985638510,12850,12850,12850,12850,0
20250115,100800,985638510,12850,12850,12850,12850,0
20250115,100700,985638510,12850,12850,12850,12850,0
20250115,100600,985638510,12850,12850,12850,12850,0
20250115,100500,985638510,12850,12850,12850,12850,0
20250115,100400,985638510,12850,12850,12850,12850,0
20250115,100300,985638510,12850,12850,12850,12850,0
20250115,100200,985638510,12850,12850,12850,12850,0
20250115,100100,985638510,12850,12850,12850,12850,0
20250115,100000,985638510,12850,12850,12850,12850,29720
20250115,095900,603736510,12700,12700,12700,12700,0
20250115,095800,603736510,12700,12700,12700,12700,0
20250115,095700,603736510,12700,12700,12700,12700,0
20250115,095600,603736510,12700,12700,12700,12700,0
20250115,095500,603736510,12700,12700,12700,12700,0
20250115,095400,603736510,12700,12700,12700,12700,0
20250115,095300,603736510,12700,12700,12700,12700,0
20250115,095200,603736510,12700,12700,12700,12700,0
20250115,095100,603736510,12700,12700,12700,12700,0
20250115,095000,603736510,12700,12700,12700,12700,0
20250115,094900,603736510,12700,12700,12700,12700,0
20250115,094800,603736510,12700,12700,12700,12700,0
20250115,094700,603736510,12700,12700,12700,12700,0
20250115,094600,603736510,12700,12700,12700,12700,0
20250115,094500,603736510,12700,12700,12700,12700,0
20250115,094400,603736510,12700,12700,12700,12700,0
20250115,094300,603736510,12700,12700,12700,12700,0
20250115,094200,603736510,12700,12700,12700,12700,0
20250115,094100,603736510,12700,12700,12700,12700,0
20250115,094000,603736510,12700,12700,12700,12700,0
20250115,093900,603736510,12700,12700,12700,12700,0
20250115,093800,603736510,12700,12700,12700,12700,0
20250115,093700,603736510,12700,12700,12700,12700,0
20250115,093600,603736510,12700,12700,12700,12700,0
20250115,093500,603736510,12700,12700,12700,12700,0
20250115,093400,603736510,12700,12700,12700,12700,0
20250115,093300,603736510,12700,12700,12700,12700,0
20250115,093200,603736510,12700,12700,12700,12700,0
20250115,093100,603736510,12700,12700,12700,12700,0
20250115,093000,603736510,12700,12700,12700,12700,27698
20250115,092900,251971910,12590,12590,12590,12590,0
20250115,092800,251971910,12590,12590,12590,12590,0
20250115,092700,251971910,12590,12590,12590,12590,0
20250115,092600,251971910,12590,12590,12590,12590,0
20250115,092500,251971910,12590,12590,12590,12590,0
20250115,092400,251971910,12590,12590,12590,12590,0
20250115,092300,251971910,12590,12590,12590,12590,0
20250115,092200,251971910,12590,12590,12590,12590,0
20250115,092100,251971910,12590,12590,12590,12590,0
20250115,092000,251971910,12590,12590,12590,12590,0
20250115,091900,251971910,12590,12590,12590,12590,0
20250115,091800,251971910,12590,12590,12590,12590,0
20250115,091700,251971910,12590,12590,12590,12590,0
20250115,091600,251971910,12590,12590,12590,12590,0
20250115,091500,251971910,12590,12590,12590,12590,0
20250115,091400,251971910,12590,12590,12590,12590,0
20250115,091300,251971910,12590,12590,12590,12590,0
20250115,091200,251971910,12590,12590,12590,12590,0
20250115,091100,251971910,12590,12590,12590,12590,0
20250115,091000,251971910,12590,12590,12590,12590,0
20250115,090900,251971910,12590,12590,12590,12590,0
20250115,090800,251971910,12590,12590,12590,12590,0
20250115,090700,251971910,12590,12590,12590,12590,0
20250115,090600,251971910,12590,12590,12590,12590,0
20250115,090500,251971910,12590,12590,12590,12590,0
20250115,090400,251971910,12590,12590,12590,12590,0
20250115,090300,251971910,12590,12590,12590,12590,0
20250115,090200,251971910,12590,12590,12590,12590,0
20250115,090100,251971910,12590,12590,12590,12590,0
20250115,090000,251971910,12590,12590,12590,12590,18235