KissMeData/038390/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,192300,48072840,8650,8650,8650,8650,158
20250121,192200,48072840,8650,8650,8650,8650,0
20250121,192100,48072840,8650,8650,8650,8650,0
20250121,192000,48072840,8650,8650,8650,8650,0
20250121,191900,48072840,8650,8650,8650,8650,0
20250121,191800,48072840,8650,8650,8650,8650,0
20250121,191700,48072840,8650,8650,8650,8650,0
20250121,191600,48072840,8650,8650,8650,8650,0
20250121,191500,48072840,8650,8650,8650,8650,0
20250121,191400,48072840,8650,8650,8650,8650,0
20250121,191300,48072840,8650,8650,8650,8650,0
20250121,191200,48072840,8650,8650,8650,8650,0
20250121,191100,48072840,8650,8650,8650,8650,0
20250121,191000,48072840,8650,8650,8650,8650,0
20250121,190900,48072840,8650,8650,8650,8650,0
20250121,190800,48072840,8650,8650,8650,8650,0
20250121,190700,48072840,8650,8650,8650,8650,0
20250121,190600,48072840,8650,8650,8650,8650,0
20250121,190500,48072840,8650,8650,8650,8650,0
20250121,190400,48072840,8650,8650,8650,8650,0
20250121,190300,48072840,8650,8650,8650,8650,0
20250121,190200,48072840,8650,8650,8650,8650,0
20250121,190100,48072840,8650,8650,8650,8650,0
20250121,190000,48072840,8650,8650,8650,8650,0
20250121,185900,48072840,8650,8650,8650,8650,0
20250121,185800,48072840,8650,8650,8650,8650,0
20250121,185700,48072840,8650,8650,8650,8650,0
20250121,185600,48072840,8650,8650,8650,8650,0
20250121,185500,48072840,8650,8650,8650,8650,0
20250121,185400,48072840,8650,8650,8650,8650,0
20250121,185300,48072840,8650,8650,8650,8650,158
20250121,185200,48072840,8650,8650,8650,8650,0
20250121,185100,48072840,8650,8650,8650,8650,0
20250121,185000,48072840,8650,8650,8650,8650,0
20250121,184900,48072840,8650,8650,8650,8650,0
20250121,184800,48072840,8650,8650,8650,8650,0
20250121,184700,48072840,8650,8650,8650,8650,0
20250121,184600,48072840,8650,8650,8650,8650,0
20250121,184500,48072840,8650,8650,8650,8650,0
20250121,184400,48072840,8650,8650,8650,8650,0
20250121,184300,48072840,8650,8650,8650,8650,0
20250121,184200,48072840,8650,8650,8650,8650,0
20250121,184100,48072840,8650,8650,8650,8650,0
20250121,184000,48072840,8650,8650,8650,8650,0
20250121,183900,48072840,8650,8650,8650,8650,0
20250121,183800,48072840,8650,8650,8650,8650,0
20250121,183700,48072840,8650,8650,8650,8650,0
20250121,183600,48072840,8650,8650,8650,8650,0
20250121,183500,48072840,8650,8650,8650,8650,0
20250121,183400,48072840,8650,8650,8650,8650,0
20250121,183300,48072840,8650,8650,8650,8650,0
20250121,183200,48072840,8650,8650,8650,8650,0
20250121,183100,48072840,8650,8650,8650,8650,0
20250121,183000,48072840,8650,8650,8650,8650,0
20250121,182900,48072840,8650,8650,8650,8650,0
20250121,182800,48072840,8650,8650,8650,8650,0
20250121,182700,48072840,8650,8650,8650,8650,0
20250121,182600,48072840,8650,8650,8650,8650,0
20250121,182500,48072840,8650,8650,8650,8650,0
20250121,182400,48072840,8650,8650,8650,8650,0
20250121,182300,48072840,8650,8650,8650,8650,158
20250121,182200,48072840,8650,8650,8650,8650,0
20250121,182100,48072840,8650,8650,8650,8650,0
20250121,182000,48072840,8650,8650,8650,8650,0
20250121,181900,48072840,8650,8650,8650,8650,0
20250121,181800,48072840,8650,8650,8650,8650,0
20250121,181700,48072840,8650,8650,8650,8650,0
20250121,181600,48072840,8650,8650,8650,8650,0
20250121,181500,48072840,8650,8650,8650,8650,0
20250121,181400,48072840,8650,8650,8650,8650,0
20250121,181300,48072840,8650,8650,8650,8650,0
20250121,181200,48072840,8650,8650,8650,8650,0
20250121,181100,48072840,8650,8650,8650,8650,0
20250121,181000,48072840,8650,8650,8650,8650,0
20250121,180900,48072840,8650,8650,8650,8650,0
20250121,180800,48072840,8650,8650,8650,8650,0
20250121,180700,48072840,8650,8650,8650,8650,0
20250121,180600,48072840,8650,8650,8650,8650,0
20250121,180500,48072840,8650,8650,8650,8650,0
20250121,180400,48072840,8650,8650,8650,8650,0
20250121,180300,48072840,8650,8650,8650,8650,0
20250121,180200,48072840,8650,8650,8650,8650,0
20250121,180100,48072840,8650,8650,8650,8650,0
20250121,180000,48072840,8650,8650,8650,8650,0
20250121,175900,48072840,8650,8650,8650,8650,0
20250121,175800,48072840,8650,8650,8650,8650,0
20250121,175700,48072840,8650,8650,8650,8650,0
20250121,175600,48072840,8650,8650,8650,8650,0
20250121,175500,48072840,8650,8650,8650,8650,0
20250121,175400,48072840,8650,8650,8650,8650,0
20250121,175300,48072840,8650,8650,8650,8650,158
20250121,175200,48072840,8650,8650,8650,8650,0
20250121,175100,48072840,8650,8650,8650,8650,0
20250121,175000,48072840,8650,8650,8650,8650,0
20250121,174900,48072840,8650,8650,8650,8650,0
20250121,174800,48072840,8650,8650,8650,8650,0
20250121,174700,48072840,8650,8650,8650,8650,0
20250121,174600,48072840,8650,8650,8650,8650,0
20250121,174500,48072840,8650,8650,8650,8650,0
20250121,174400,48072840,8650,8650,8650,8650,0
20250121,174300,48072840,8650,8650,8650,8650,0
20250121,174200,48072840,8650,8650,8650,8650,0
20250121,174100,48072840,8650,8650,8650,8650,0
20250121,174000,48072840,8650,8650,8650,8650,0
20250121,173900,48072840,8650,8650,8650,8650,0
20250121,173800,48072840,8650,8650,8650,8650,0
20250121,173700,48072840,8650,8650,8650,8650,0
20250121,173600,48072840,8650,8650,8650,8650,0
20250121,173500,48072840,8650,8650,8650,8650,0
20250121,173400,48072840,8650,8650,8650,8650,0
20250121,173300,48072840,8650,8650,8650,8650,0
20250121,173200,48072840,8650,8650,8650,8650,0
20250121,173100,48072840,8650,8650,8650,8650,0
20250121,173000,48072840,8650,8650,8650,8650,0
20250121,172900,48072840,8650,8650,8650,8650,0
20250121,172800,48072840,8650,8650,8650,8650,0
20250121,172700,48072840,8650,8650,8650,8650,0
20250121,172600,48072840,8650,8650,8650,8650,0
20250121,172500,48072840,8650,8650,8650,8650,0
20250121,172400,48072840,8650,8650,8650,8650,0
20250121,172300,48072840,8650,8650,8650,8650,158
20250121,172200,48072840,8650,8650,8650,8650,0
20250121,172100,48072840,8650,8650,8650,8650,0
20250121,172000,48072840,8650,8650,8650,8650,0
20250121,171900,48072840,8650,8650,8650,8650,0
20250121,171800,48072840,8650,8650,8650,8650,0
20250121,171700,48072840,8650,8650,8650,8650,0
20250121,171600,48072840,8650,8650,8650,8650,0
20250121,171500,48072840,8650,8650,8650,8650,0
20250121,171400,48072840,8650,8650,8650,8650,0
20250121,171300,48072840,8650,8650,8650,8650,0
20250121,171200,48072840,8650,8650,8650,8650,0
20250121,171100,48072840,8650,8650,8650,8650,0
20250121,171000,48072840,8650,8650,8650,8650,0
20250121,170900,48072840,8650,8650,8650,8650,0
20250121,170800,48072840,8650,8650,8650,8650,0
20250121,170700,48072840,8650,8650,8650,8650,0
20250121,170600,48072840,8650,8650,8650,8650,0
20250121,170500,48072840,8650,8650,8650,8650,0
20250121,170400,48072840,8650,8650,8650,8650,0
20250121,170300,48072840,8650,8650,8650,8650,0
20250121,170200,48072840,8650,8650,8650,8650,0
20250121,170100,48072840,8650,8650,8650,8650,0
20250121,170000,48072840,8650,8650,8650,8650,0
20250121,165900,48072840,8650,8650,8650,8650,0
20250121,165800,48072840,8650,8650,8650,8650,0
20250121,165700,48072840,8650,8650,8650,8650,0
20250121,165600,48072840,8650,8650,8650,8650,0
20250121,165500,48072840,8650,8650,8650,8650,0
20250121,165400,48072840,8650,8650,8650,8650,0
20250121,165300,48072840,8650,8650,8650,8650,158
20250121,165200,48072840,8650,8650,8650,8650,0
20250121,165100,48072840,8650,8650,8650,8650,0
20250121,165000,48072840,8650,8650,8650,8650,0
20250121,164900,48072840,8650,8650,8650,8650,0
20250121,164800,48072840,8650,8650,8650,8650,0
20250121,164700,48072840,8650,8650,8650,8650,0
20250121,164600,48072840,8650,8650,8650,8650,0
20250121,164500,48072840,8650,8650,8650,8650,0
20250121,164400,48072840,8650,8650,8650,8650,0
20250121,164300,48072840,8650,8650,8650,8650,0
20250121,164200,48072840,8650,8650,8650,8650,0
20250121,164100,48072840,8650,8650,8650,8650,0
20250121,164000,48072840,8650,8650,8650,8650,0
20250121,163900,48072840,8650,8650,8650,8650,0
20250121,163800,48072840,8650,8650,8650,8650,0
20250121,163700,48072840,8650,8650,8650,8650,0
20250121,163600,48072840,8650,8650,8650,8650,0
20250121,163500,48072840,8650,8650,8650,8650,0
20250121,163400,48072840,8650,8650,8650,8650,0
20250121,163300,48072840,8650,8650,8650,8650,0
20250121,163200,48072840,8650,8650,8650,8650,0
20250121,163100,48072840,8650,8650,8650,8650,0
20250121,163000,48072840,8650,8650,8650,8650,0
20250121,162900,48072840,8650,8650,8650,8650,0
20250121,162800,48072840,8650,8650,8650,8650,0
20250121,162700,48072840,8650,8650,8650,8650,0
20250121,162600,48072840,8650,8650,8650,8650,0
20250121,162500,48072840,8650,8650,8650,8650,0
20250121,162400,48072840,8650,8650,8650,8650,0
20250121,162300,48072840,8650,8650,8650,8650,158
20250121,162200,48072840,8650,8650,8650,8650,0
20250121,162100,48072840,8650,8650,8650,8650,0
20250121,162000,48072840,8650,8650,8650,8650,0
20250121,161900,48072840,8650,8650,8650,8650,0
20250121,161800,48072840,8650,8650,8650,8650,0
20250121,161700,48072840,8650,8650,8650,8650,0
20250121,161600,48072840,8650,8650,8650,8650,0
20250121,161500,48072840,8650,8650,8650,8650,0
20250121,161400,48072840,8650,8650,8650,8650,0
20250121,161300,48072840,8650,8650,8650,8650,0
20250121,161200,48072840,8650,8650,8650,8650,0
20250121,161100,48072840,8650,8650,8650,8650,0
20250121,161000,48072840,8650,8650,8650,8650,0
20250121,160900,48072840,8650,8650,8650,8650,0
20250121,160800,48072840,8650,8650,8650,8650,0
20250121,160700,48072840,8650,8650,8650,8650,0
20250121,160600,48072840,8650,8650,8650,8650,0
20250121,160500,48072840,8650,8650,8650,8650,0
20250121,160400,48072840,8650,8650,8650,8650,0
20250121,160300,48072840,8650,8650,8650,8650,0
20250121,160200,48072840,8650,8650,8650,8650,0
20250121,160100,48072840,8650,8650,8650,8650,0
20250121,160000,48072840,8650,8650,8650,8650,0
20250121,155900,48072840,8650,8650,8650,8650,0
20250121,155800,48072840,8650,8650,8650,8650,0
20250121,155700,48072840,8650,8650,8650,8650,0
20250121,155600,48072840,8650,8650,8650,8650,0
20250121,155500,48072840,8650,8650,8650,8650,0
20250121,155400,48072840,8650,8650,8650,8650,0
20250121,155300,48072840,8650,8650,8650,8650,158
20250121,155200,48072840,8650,8650,8650,8650,0
20250121,155100,48072840,8650,8650,8650,8650,0
20250121,155000,48072840,8650,8650,8650,8650,0
20250121,154900,48072840,8650,8650,8650,8650,0
20250121,154800,48072840,8650,8650,8650,8650,0
20250121,154700,48072840,8650,8650,8650,8650,0
20250121,154600,48072840,8650,8650,8650,8650,0
20250121,154500,48072840,8650,8650,8650,8650,0
20250121,154400,48072840,8650,8650,8650,8650,0
20250121,154300,48072840,8650,8650,8650,8650,0
20250121,154200,48072840,8650,8650,8650,8650,0
20250121,154100,48072840,8650,8650,8650,8650,0
20250121,154000,48072840,8650,8650,8650,8650,0
20250121,153900,48072840,8650,8650,8650,8650,0
20250121,153800,48072840,8650,8650,8650,8650,0
20250121,153700,48072840,8650,8650,8650,8650,0
20250121,153600,48072840,8650,8650,8650,8650,0
20250121,153500,48072840,8650,8650,8650,8650,0
20250121,153400,48072840,8650,8650,8650,8650,0
20250121,153300,48072840,8650,8650,8650,8650,0
20250121,153200,48072840,8650,8650,8650,8650,0
20250121,153100,48072840,8650,8650,8650,8650,0
20250121,153000,48072840,8650,8650,8650,8650,158
20250121,152900,46706140,8650,8650,8650,8650,0
20250121,152800,46706140,8650,8650,8650,8650,0
20250121,152700,46706140,8650,8650,8650,8650,0
20250121,152600,46706140,8650,8650,8650,8650,0
20250121,152500,46706140,8650,8650,8650,8650,0
20250121,152400,46706140,8650,8650,8650,8650,0
20250121,152300,46706140,8650,8650,8650,8650,0
20250121,152200,46706140,8650,8650,8650,8650,0
20250121,152100,46706140,8650,8650,8650,8650,0
20250121,152000,46706140,8650,8650,8650,8650,0
20250121,151900,46706140,8650,8650,8650,8650,10
20250121,151800,46619640,8660,8660,8660,8660,0
20250121,151700,46619640,8660,8660,8660,8660,0
20250121,151600,46619640,8660,8660,8660,8660,12
20250121,151500,46515720,8690,8690,8690,8690,0
20250121,151400,46515720,8690,8690,8690,8690,0
20250121,151300,46515720,8690,8690,8690,8690,0
20250121,151200,46515720,8690,8690,8690,8690,0
20250121,151100,46515720,8690,8690,8690,8690,0
20250121,151000,46515720,8690,8700,8700,8690,18
20250121,150900,46359190,8700,8700,8700,8700,0
20250121,150800,46359190,8700,8700,8700,8700,0
20250121,150700,46359190,8700,8700,8700,8700,0
20250121,150600,46359190,8700,8700,8700,8700,0
20250121,150500,46359190,8700,8700,8700,8700,0
20250121,150400,46359190,8700,8700,8700,8700,0
20250121,150300,46359190,8700,8700,8700,8700,0
20250121,150200,46359190,8700,8700,8700,8700,0
20250121,150100,46359190,8700,8700,8700,8700,0
20250121,150000,46359190,8700,8700,8700,8700,0
20250121,145900,46359190,8700,8700,8700,8700,0
20250121,145800,46359190,8700,8700,8700,8700,0
20250121,145700,46359190,8700,8700,8700,8700,0
20250121,145600,46359190,8700,8700,8700,8700,0
20250121,145500,46359190,8700,8700,8700,8700,0
20250121,145400,46359190,8700,8700,8700,8700,0
20250121,145300,46359190,8700,8700,8700,8700,0
20250121,145200,46359190,8700,8700,8700,8700,0
20250121,145100,46359190,8700,8700,8700,8700,0
20250121,145000,46359190,8700,8700,8700,8700,0
20250121,144900,46359190,8700,8700,8700,8700,0
20250121,144800,46359190,8700,8700,8700,8700,0
20250121,144700,46359190,8700,8700,8700,8700,0
20250121,144600,46359190,8700,8700,8700,8700,0
20250121,144500,46359190,8700,8700,8700,8700,0
20250121,144400,46359190,8700,8700,8700,8700,4
20250121,144300,46324390,8690,8690,8690,8690,0
20250121,144200,46324390,8690,8690,8690,8690,0
20250121,144100,46324390,8690,8690,8690,8690,0
20250121,144000,46324390,8690,8690,8690,8690,0
20250121,143900,46324390,8690,8690,8690,8690,0
20250121,143800,46324390,8690,8690,8690,8690,0
20250121,143700,46324390,8690,8690,8690,8690,0
20250121,143600,46324390,8690,8690,8690,8690,0
20250121,143500,46324390,8690,8690,8690,8690,0
20250121,143400,46324390,8690,8690,8690,8690,0
20250121,143300,46324390,8690,8690,8690,8690,0
20250121,143200,46324390,8690,8690,8690,8690,0
20250121,143100,46324390,8690,8690,8690,8690,0
20250121,143000,46324390,8690,8690,8690,8690,0
20250121,142900,46324390,8690,8690,8690,8690,0
20250121,142800,46324390,8690,8690,8690,8690,57
20250121,142700,45829060,8690,8690,8690,8690,0
20250121,142600,45829060,8690,8690,8690,8690,0
20250121,142500,45829060,8690,8690,8690,8690,0
20250121,142400,45829060,8690,8710,8710,8690,21
20250121,142300,45646550,8800,8800,8800,8800,0
20250121,142200,45646550,8800,8800,8800,8800,0
20250121,142100,45646550,8800,8790,8800,8790,1193
20250121,142000,35159850,8790,8700,8790,8700,2230
20250121,141900,15647700,8700,8700,8700,8700,0
20250121,141800,15647700,8700,8700,8700,8700,0
20250121,141700,15647700,8700,8700,8700,8700,0
20250121,141600,15647700,8700,8700,8700,8700,0
20250121,141500,15647700,8700,8700,8700,8700,0
20250121,141400,15647700,8700,8700,8700,8700,0
20250121,141300,15647700,8700,8700,8700,8700,0
20250121,141200,15647700,8700,8700,8700,8700,0
20250121,141100,15647700,8700,8700,8700,8700,1
20250121,141000,15639000,8650,8650,8650,8650,0
20250121,140900,15639000,8650,8650,8650,8650,0
20250121,140800,15639000,8650,8650,8650,8650,0
20250121,140700,15639000,8650,8650,8650,8650,0
20250121,140600,15639000,8650,8650,8650,8650,0
20250121,140500,15639000,8650,8650,8650,8650,0
20250121,140400,15639000,8650,8650,8650,8650,0
20250121,140300,15639000,8650,8650,8650,8650,0
20250121,140200,15639000,8650,8650,8650,8650,0
20250121,140100,15639000,8650,8650,8650,8650,0
20250121,140000,15639000,8650,8650,8650,8650,0
20250121,135900,15639000,8650,8650,8650,8650,0
20250121,135800,15639000,8650,8650,8650,8650,0
20250121,135700,15639000,8650,8650,8650,8650,0
20250121,135600,15639000,8650,8650,8650,8650,0
20250121,135500,15639000,8650,8650,8650,8650,0
20250121,135400,15639000,8650,8650,8650,8650,0
20250121,135300,15639000,8650,8650,8650,8650,0
20250121,135200,15639000,8650,8650,8650,8650,0
20250121,135100,15639000,8650,8650,8650,8650,0
20250121,135000,15639000,8650,8650,8650,8650,0
20250121,134900,15639000,8650,8650,8650,8650,0
20250121,134800,15639000,8650,8650,8650,8650,0
20250121,134700,15639000,8650,8650,8650,8650,0
20250121,134600,15639000,8650,8650,8650,8650,0
20250121,134500,15639000,8650,8650,8650,8650,0
20250121,134400,15639000,8650,8650,8650,8650,0
20250121,134300,15639000,8650,8650,8650,8650,0
20250121,134200,15639000,8650,8660,8660,8650,57
20250121,134100,15145400,8660,8660,8660,8660,0
20250121,134000,15145400,8660,8660,8660,8660,0
20250121,133900,15145400,8660,8660,8660,8660,0
20250121,133800,15145400,8660,8660,8660,8660,0
20250121,133700,15145400,8660,8660,8660,8660,165
20250121,133600,13716500,8660,8660,8660,8660,0
20250121,133500,13716500,8660,8660,8660,8660,0
20250121,133400,13716500,8660,8660,8660,8660,0
20250121,133300,13716500,8660,8660,8660,8660,0
20250121,133200,13716500,8660,8660,8660,8660,0
20250121,133100,13716500,8660,8660,8660,8660,0
20250121,133000,13716500,8660,8660,8660,8660,0
20250121,132900,13716500,8660,8660,8660,8660,0
20250121,132800,13716500,8660,8660,8660,8660,0
20250121,132700,13716500,8660,8660,8660,8660,0
20250121,132600,13716500,8660,8660,8660,8660,0
20250121,132500,13716500,8660,8660,8660,8660,0
20250121,132400,13716500,8660,8660,8660,8660,0
20250121,132300,13716500,8660,8660,8660,8660,0
20250121,132200,13716500,8660,8660,8660,8660,0
20250121,132100,13716500,8660,8660,8660,8660,0
20250121,132000,13716500,8660,8660,8660,8660,0
20250121,131900,13716500,8660,8660,8660,8660,0
20250121,131800,13716500,8660,8660,8660,8660,0
20250121,131700,13716500,8660,8660,8660,8660,0
20250121,131600,13716500,8660,8660,8660,8660,0
20250121,131500,13716500,8660,8660,8660,8660,0
20250121,131400,13716500,8660,8660,8660,8660,0
20250121,131300,13716500,8660,8660,8660,8660,0
20250121,131200,13716500,8660,8660,8660,8660,0
20250121,131100,13716500,8660,8660,8660,8660,0
20250121,131000,13716500,8660,8660,8660,8660,20
20250121,130900,13543300,8700,8700,8700,8700,0
20250121,130800,13543300,8700,8700,8700,8700,0
20250121,130700,13543300,8700,8700,8700,8700,1
20250121,130600,13534600,8700,8700,8700,8700,0
20250121,130500,13534600,8700,8700,8700,8700,0
20250121,130400,13534600,8700,8700,8700,8700,0
20250121,130300,13534600,8700,8700,8700,8700,0
20250121,130200,13534600,8700,8700,8700,8700,0
20250121,130100,13534600,8700,8700,8700,8700,0
20250121,130000,13534600,8700,8700,8700,8700,0
20250121,125900,13534600,8700,8700,8700,8700,0
20250121,125800,13534600,8700,8700,8700,8700,0
20250121,125700,13534600,8700,8700,8700,8700,0
20250121,125600,13534600,8700,8700,8700,8700,0
20250121,125500,13534600,8700,8700,8700,8700,0
20250121,125400,13534600,8700,8700,8700,8700,0
20250121,125300,13534600,8700,8700,8700,8700,0
20250121,125200,13534600,8700,8700,8700,8700,0
20250121,125100,13534600,8700,8700,8700,8700,0
20250121,125000,13534600,8700,8700,8700,8700,0
20250121,124900,13534600,8700,8700,8700,8700,0
20250121,124800,13534600,8700,8700,8700,8700,0
20250121,124700,13534600,8700,8700,8700,8700,0
20250121,124600,13534600,8700,8700,8700,8700,10
20250121,124500,13447600,8700,8700,8700,8700,0
20250121,124400,13447600,8700,8700,8700,8700,10
20250121,124300,13360600,8700,8700,8700,8700,1
20250121,124200,13351900,8700,8700,8700,8700,0
20250121,124100,13351900,8700,8700,8700,8700,0
20250121,124000,13351900,8700,8700,8700,8700,0
20250121,123900,13351900,8700,8700,8700,8700,0
20250121,123800,13351900,8700,8700,8700,8700,0
20250121,123700,13351900,8700,8700,8700,8700,0
20250121,123600,13351900,8700,8700,8700,8700,0
20250121,123500,13351900,8700,8700,8700,8700,0
20250121,123400,13351900,8700,8700,8700,8700,0
20250121,123300,13351900,8700,8700,8700,8700,0
20250121,123200,13351900,8700,8700,8700,8700,1
20250121,123100,13343200,8650,8650,8650,8650,20
20250121,123000,13170200,8650,8650,8650,8650,0
20250121,122900,13170200,8650,8650,8650,8650,0
20250121,122800,13170200,8650,8650,8650,8650,0
20250121,122700,13170200,8650,8650,8650,8650,0
20250121,122600,13170200,8650,8650,8650,8650,0
20250121,122500,13170200,8650,8650,8650,8650,0
20250121,122400,13170200,8650,8650,8650,8650,0
20250121,122300,13170200,8650,8650,8650,8650,0
20250121,122200,13170200,8650,8650,8650,8650,0
20250121,122100,13170200,8650,8650,8650,8650,0
20250121,122000,13170200,8650,8650,8650,8650,0
20250121,121900,13170200,8650,8650,8650,8650,0
20250121,121800,13170200,8650,8650,8650,8650,0
20250121,121700,13170200,8650,8650,8650,8650,0
20250121,121600,13170200,8650,8650,8650,8650,0
20250121,121500,13170200,8650,8650,8650,8650,0
20250121,121400,13170200,8650,8650,8650,8650,0
20250121,121300,13170200,8650,8650,8650,8650,0
20250121,121200,13170200,8650,8650,8650,8650,0
20250121,121100,13170200,8650,8650,8650,8650,0
20250121,121000,13170200,8650,8650,8650,8650,0
20250121,120900,13170200,8650,8650,8650,8650,0
20250121,120800,13170200,8650,8650,8650,8650,0
20250121,120700,13170200,8650,8650,8650,8650,0
20250121,120600,13170200,8650,8650,8650,8650,0
20250121,120500,13170200,8650,8650,8650,8650,0
20250121,120400,13170200,8650,8650,8650,8650,0
20250121,120300,13170200,8650,8650,8650,8650,0
20250121,120200,13170200,8650,8650,8650,8650,0
20250121,120100,13170200,8650,8650,8650,8650,0
20250121,120000,13170200,8650,8650,8650,8650,0
20250121,115900,13170200,8650,8650,8650,8650,0
20250121,115800,13170200,8650,8650,8650,8650,0
20250121,115700,13170200,8650,8650,8650,8650,0
20250121,115600,13170200,8650,8650,8650,8650,1
20250121,115500,13161550,8660,8660,8660,8660,0
20250121,115400,13161550,8660,8660,8660,8660,0
20250121,115300,13161550,8660,8660,8660,8660,0
20250121,115200,13161550,8660,8660,8660,8660,0
20250121,115100,13161550,8660,8660,8660,8660,0
20250121,115000,13161550,8660,8660,8660,8660,0
20250121,114900,13161550,8660,8660,8660,8660,10
20250121,114800,13074950,8650,8650,8650,8650,4
20250121,114700,13040350,8650,8650,8650,8650,0
20250121,114600,13040350,8650,8650,8650,8650,0
20250121,114500,13040350,8650,8650,8650,8650,0
20250121,114400,13040350,8650,8650,8650,8650,0
20250121,114300,13040350,8650,8650,8650,8650,0
20250121,114200,13040350,8650,8650,8650,8650,0
20250121,114100,13040350,8650,8650,8650,8650,0
20250121,114000,13040350,8650,8650,8650,8650,0
20250121,113900,13040350,8650,8650,8650,8650,0
20250121,113800,13040350,8650,8650,8650,8650,0
20250121,113700,13040350,8650,8650,8650,8650,0
20250121,113600,13040350,8650,8650,8650,8650,0
20250121,113500,13040350,8650,8650,8650,8650,0
20250121,113400,13040350,8650,8650,8650,8650,0
20250121,113300,13040350,8650,8650,8650,8650,0
20250121,113200,13040350,8650,8650,8650,8650,0
20250121,113100,13040350,8650,8650,8650,8650,0
20250121,113000,13040350,8650,8650,8650,8650,0
20250121,112900,13040350,8650,8650,8650,8650,0
20250121,112800,13040350,8650,8650,8650,8650,0
20250121,112700,13040350,8650,8650,8650,8650,6
20250121,112600,12988450,8650,8650,8650,8650,0
20250121,112500,12988450,8650,8650,8650,8650,0
20250121,112400,12988450,8650,8690,8690,8650,668
20250121,112300,7201800,8690,8690,8690,8690,0
20250121,112200,7201800,8690,8690,8690,8690,0
20250121,112100,7201800,8690,8690,8690,8690,0
20250121,112000,7201800,8690,8690,8690,8690,0
20250121,111900,7201800,8690,8690,8690,8690,20
20250121,111800,7028000,8700,8700,8700,8700,0
20250121,111700,7028000,8700,8700,8700,8700,0
20250121,111600,7028000,8700,8700,8700,8700,0
20250121,111500,7028000,8700,8700,8700,8700,0
20250121,111400,7028000,8700,8700,8700,8700,20
20250121,111300,6854000,8710,8710,8710,8710,0
20250121,111200,6854000,8710,8710,8710,8710,0
20250121,111100,6854000,8710,8710,8710,8710,0
20250121,111000,6854000,8710,8710,8710,8710,0
20250121,110900,6854000,8710,8710,8710,8710,50
20250121,110800,6418500,8700,8700,8700,8700,0
20250121,110700,6418500,8700,8700,8700,8700,0
20250121,110600,6418500,8700,8700,8700,8700,0
20250121,110500,6418500,8700,8700,8700,8700,0
20250121,110400,6418500,8700,8700,8700,8700,10
20250121,110300,6331500,8700,8700,8700,8700,20
20250121,110200,6157500,8680,8680,8680,8680,0
20250121,110100,6157500,8680,8680,8680,8680,10
20250121,110000,6070700,8710,8680,8710,8680,20
20250121,105900,5896920,8680,8680,8680,8680,0
20250121,105800,5896920,8680,8680,8680,8680,0
20250121,105700,5896920,8680,8680,8680,8680,0
20250121,105600,5896920,8680,8680,8680,8680,0
20250121,105500,5896920,8680,8680,8680,8680,0
20250121,105400,5896920,8680,8680,8680,8680,10
20250121,105300,5810120,8660,8660,8660,8660,0
20250121,105200,5810120,8660,8660,8660,8660,4
20250121,105100,5775480,8680,8680,8680,8680,0
20250121,105000,5775480,8680,8680,8680,8680,0
20250121,104900,5775480,8680,8680,8680,8680,0
20250121,104800,5775480,8680,8680,8680,8680,0
20250121,104700,5775480,8680,8680,8680,8680,6
20250121,104600,5723400,8660,8660,8660,8660,0
20250121,104500,5723400,8660,8660,8660,8660,0
20250121,104400,5723400,8660,8660,8660,8660,7
20250121,104300,5662780,8660,8660,8660,8660,0
20250121,104200,5662780,8660,8660,8660,8660,0
20250121,104100,5662780,8660,8660,8660,8660,0
20250121,104000,5662780,8660,8660,8660,8660,0
20250121,103900,5662780,8660,8660,8660,8660,0
20250121,103800,5662780,8660,8660,8660,8660,0
20250121,103700,5662780,8660,8670,8670,8660,300
20250121,103600,3064770,8660,8660,8660,8660,0
20250121,103500,3064770,8660,8660,8660,8660,0
20250121,103400,3064770,8660,8660,8660,8660,0
20250121,103300,3064770,8660,8660,8660,8660,0
20250121,103200,3064770,8660,8660,8660,8660,50
20250121,103100,2631770,8660,8660,8660,8660,0
20250121,103000,2631770,8660,8660,8660,8660,0
20250121,102900,2631770,8660,8660,8660,8660,1
20250121,102800,2623110,8650,8650,8650,8650,0
20250121,102700,2623110,8650,8650,8650,8650,0
20250121,102600,2623110,8650,8650,8650,8650,0
20250121,102500,2623110,8650,8650,8650,8650,0
20250121,102400,2623110,8650,8650,8650,8650,0
20250121,102300,2623110,8650,8650,8650,8650,0
20250121,102200,2623110,8650,8650,8650,8650,20
20250121,102100,2450110,8650,8650,8650,8650,0
20250121,102000,2450110,8650,8650,8650,8650,0
20250121,101900,2450110,8650,8650,8650,8650,0
20250121,101800,2450110,8650,8650,8650,8650,0
20250121,101700,2450110,8650,8650,8650,8650,120
20250121,101600,1412110,8660,8660,8660,8660,2
20250121,101500,1394790,8640,8640,8640,8640,0
20250121,101400,1394790,8640,8640,8640,8640,0
20250121,101300,1394790,8640,8640,8640,8640,0
20250121,101200,1394790,8640,8640,8640,8640,0
20250121,101100,1394790,8640,8640,8640,8640,0
20250121,101000,1394790,8640,8640,8640,8640,0
20250121,100900,1394790,8640,8640,8640,8640,0
20250121,100800,1394790,8640,8640,8640,8640,0
20250121,100700,1394790,8640,8640,8640,8640,30
20250121,100600,1135590,8640,8640,8640,8640,30
20250121,100500,876390,8640,8640,8640,8640,1
20250121,100400,867750,8640,8640,8640,8640,2
20250121,100300,850470,8640,8650,8650,8640,36
20250121,100200,539420,8680,8680,8680,8680,0
20250121,100100,539420,8680,8680,8680,8680,0
20250121,100000,539420,8680,8680,8680,8680,0
20250121,095900,539420,8680,8680,8680,8680,0
20250121,095800,539420,8680,8680,8680,8680,0
20250121,095700,539420,8680,8680,8680,8680,0
20250121,095600,539420,8680,8680,8680,8680,1
20250121,095500,530740,8690,8690,8690,8690,0
20250121,095400,530740,8690,8690,8690,8690,0
20250121,095300,530740,8690,8690,8690,8690,0
20250121,095200,530740,8690,8690,8690,8690,0
20250121,095100,530740,8690,8690,8690,8690,0
20250121,095000,530740,8690,8690,8690,8690,0
20250121,094900,530740,8690,8690,8690,8690,0
20250121,094800,530740,8690,8690,8690,8690,2
20250121,094700,513360,8690,8690,8690,8690,0
20250121,094600,513360,8690,8690,8690,8690,0
20250121,094500,513360,8690,8690,8690,8690,1
20250121,094400,504670,8690,8690,8690,8690,6
20250121,094300,452530,8690,8690,8690,8690,15
20250121,094200,322180,8700,8700,8700,8700,0
20250121,094100,322180,8700,8700,8700,8700,0
20250121,094000,322180,8700,8700,8700,8700,0
20250121,093900,322180,8700,8700,8700,8700,0
20250121,093800,322180,8700,8700,8700,8700,0
20250121,093700,322180,8700,8700,8700,8700,0
20250121,093600,322180,8700,8700,8700,8700,0
20250121,093500,322180,8700,8700,8700,8700,0
20250121,093400,322180,8700,8700,8700,8700,2
20250121,093300,304780,8710,8710,8710,8710,0
20250121,093200,304780,8710,8710,8710,8710,14
20250121,093100,182840,8710,8710,8710,8710,7
20250121,093000,121870,8700,8700,8700,8700,0
20250121,092900,121870,8700,8700,8700,8700,0
20250121,092800,121870,8700,8700,8700,8700,0
20250121,092700,121870,8700,8700,8700,8700,0
20250121,092600,121870,8700,8700,8700,8700,2
20250121,092500,104470,8660,8660,8660,8660,1
20250121,092400,95810,8710,8710,8710,8710,0
20250121,092300,95810,8710,8710,8710,8710,0
20250121,092200,95810,8710,8710,8710,8710,0
20250121,092100,95810,8710,8710,8710,8710,0
20250121,092000,95810,8710,8710,8710,8710,0
20250121,091900,95810,8710,8710,8710,8710,0
20250121,091800,95810,8710,8710,8710,8710,0
20250121,091700,95810,8710,8710,8710,8710,0
20250121,091600,95810,8710,8710,8710,8710,0
20250121,091500,95810,8710,8710,8710,8710,0
20250121,091400,95810,8710,8710,8710,8710,0
20250121,091300,95810,8710,8710,8710,8710,0
20250121,091200,95810,8710,8710,8710,8710,0
20250121,091100,95810,8710,8710,8710,8710,0
20250121,091000,95810,8710,8710,8710,8710,0
20250121,090900,95810,8710,8710,8710,8710,0
20250121,090800,95810,8710,8710,8710,8710,0
20250121,090700,95810,8710,8710,8710,8710,0
20250121,090600,95810,8710,8710,8710,8710,0
20250121,090500,95810,8710,8710,8710,8710,0
20250121,090400,95810,8710,8710,8710,8710,0
20250121,090300,95810,8710,8710,8710,8710,0
20250121,090200,95810,8710,8710,8710,8710,0
20250121,090100,95810,8710,8710,8710,8710,0
20250121,090000,95810,8710,8710,8710,8710,11