KissMeData/060590/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,194200,212784950,6680,6680,6680,6680,631
20250115,194100,212784950,6680,6680,6680,6680,0
20250115,194000,212784950,6680,6680,6680,6680,0
20250115,193900,212784950,6680,6680,6680,6680,0
20250115,193800,212784950,6680,6680,6680,6680,0
20250115,193700,212784950,6680,6680,6680,6680,0
20250115,193600,212784950,6680,6680,6680,6680,0
20250115,193500,212784950,6680,6680,6680,6680,0
20250115,193400,212784950,6680,6680,6680,6680,0
20250115,193300,212784950,6680,6680,6680,6680,0
20250115,193200,212784950,6680,6680,6680,6680,0
20250115,193100,212784950,6680,6680,6680,6680,0
20250115,193000,212784950,6680,6680,6680,6680,0
20250115,192900,212784950,6680,6680,6680,6680,0
20250115,192800,212784950,6680,6680,6680,6680,0
20250115,192700,212784950,6680,6680,6680,6680,0
20250115,192600,212784950,6680,6680,6680,6680,0
20250115,192500,212784950,6680,6680,6680,6680,0
20250115,192400,212784950,6680,6680,6680,6680,0
20250115,192300,212784950,6680,6680,6680,6680,0
20250115,192200,212784950,6680,6680,6680,6680,0
20250115,192100,212784950,6680,6680,6680,6680,0
20250115,192000,212784950,6680,6680,6680,6680,0
20250115,191900,212784950,6680,6680,6680,6680,0
20250115,191800,212784950,6680,6680,6680,6680,0
20250115,191700,212784950,6680,6680,6680,6680,0
20250115,191600,212784950,6680,6680,6680,6680,0
20250115,191500,212784950,6680,6680,6680,6680,0
20250115,191400,212784950,6680,6680,6680,6680,0
20250115,191300,212784950,6680,6680,6680,6680,0
20250115,191200,212784950,6680,6680,6680,6680,631
20250115,191100,212784950,6680,6680,6680,6680,0
20250115,191000,212784950,6680,6680,6680,6680,0
20250115,190900,212784950,6680,6680,6680,6680,0
20250115,190800,212784950,6680,6680,6680,6680,0
20250115,190700,212784950,6680,6680,6680,6680,0
20250115,190600,212784950,6680,6680,6680,6680,0
20250115,190500,212784950,6680,6680,6680,6680,0
20250115,190400,212784950,6680,6680,6680,6680,0
20250115,190300,212784950,6680,6680,6680,6680,0
20250115,190200,212784950,6680,6680,6680,6680,0
20250115,190100,212784950,6680,6680,6680,6680,0
20250115,190000,212784950,6680,6680,6680,6680,0
20250115,185900,212784950,6680,6680,6680,6680,0
20250115,185800,212784950,6680,6680,6680,6680,0
20250115,185700,212784950,6680,6680,6680,6680,0
20250115,185600,212784950,6680,6680,6680,6680,0
20250115,185500,212784950,6680,6680,6680,6680,0
20250115,185400,212784950,6680,6680,6680,6680,0
20250115,185300,212784950,6680,6680,6680,6680,0
20250115,185200,212784950,6680,6680,6680,6680,0
20250115,185100,212784950,6680,6680,6680,6680,0
20250115,185000,212784950,6680,6680,6680,6680,0
20250115,184900,212784950,6680,6680,6680,6680,0
20250115,184800,212784950,6680,6680,6680,6680,0
20250115,184700,212784950,6680,6680,6680,6680,0
20250115,184600,212784950,6680,6680,6680,6680,0
20250115,184500,212784950,6680,6680,6680,6680,0
20250115,184400,212784950,6680,6680,6680,6680,0
20250115,184300,212784950,6680,6680,6680,6680,0
20250115,184200,212784950,6680,6680,6680,6680,631
20250115,184100,212784950,6680,6680,6680,6680,0
20250115,184000,212784950,6680,6680,6680,6680,0
20250115,183900,212784950,6680,6680,6680,6680,0
20250115,183800,212784950,6680,6680,6680,6680,0
20250115,183700,212784950,6680,6680,6680,6680,0
20250115,183600,212784950,6680,6680,6680,6680,0
20250115,183500,212784950,6680,6680,6680,6680,0
20250115,183400,212784950,6680,6680,6680,6680,0
20250115,183300,212784950,6680,6680,6680,6680,0
20250115,183200,212784950,6680,6680,6680,6680,0
20250115,183100,212784950,6680,6680,6680,6680,0
20250115,183000,212784950,6680,6680,6680,6680,0
20250115,182900,212784950,6680,6680,6680,6680,0
20250115,182800,212784950,6680,6680,6680,6680,0
20250115,182700,212784950,6680,6680,6680,6680,0
20250115,182600,212784950,6680,6680,6680,6680,0
20250115,182500,212784950,6680,6680,6680,6680,0
20250115,182400,212784950,6680,6680,6680,6680,0
20250115,182300,212784950,6680,6680,6680,6680,0
20250115,182200,212784950,6680,6680,6680,6680,0
20250115,182100,212784950,6680,6680,6680,6680,0
20250115,182000,212784950,6680,6680,6680,6680,0
20250115,181900,212784950,6680,6680,6680,6680,0
20250115,181800,212784950,6680,6680,6680,6680,0
20250115,181700,212784950,6680,6680,6680,6680,0
20250115,181600,212784950,6680,6680,6680,6680,0
20250115,181500,212784950,6680,6680,6680,6680,0
20250115,181400,212784950,6680,6680,6680,6680,0
20250115,181300,212784950,6680,6680,6680,6680,0
20250115,181200,212784950,6680,6680,6680,6680,631
20250115,181100,212784950,6680,6680,6680,6680,0
20250115,181000,212784950,6680,6680,6680,6680,0
20250115,180900,212784950,6680,6680,6680,6680,0
20250115,180800,212784950,6680,6680,6680,6680,0
20250115,180700,212784950,6680,6680,6680,6680,0
20250115,180600,212784950,6680,6680,6680,6680,0
20250115,180500,212784950,6680,6680,6680,6680,0
20250115,180400,212784950,6680,6680,6680,6680,0
20250115,180300,212784950,6680,6680,6680,6680,0
20250115,180200,212784950,6680,6680,6680,6680,0
20250115,180100,212784950,6680,6680,6680,6680,0
20250115,180000,212784950,6680,6680,6680,6680,0
20250115,175900,212784950,6680,6680,6680,6680,0
20250115,175800,212784950,6680,6680,6680,6680,0
20250115,175700,212784950,6680,6680,6680,6680,0
20250115,175600,212784950,6680,6680,6680,6680,0
20250115,175500,212784950,6680,6680,6680,6680,0
20250115,175400,212784950,6680,6680,6680,6680,0
20250115,175300,212784950,6680,6680,6680,6680,0
20250115,175200,212784950,6680,6680,6680,6680,0
20250115,175100,212784950,6680,6680,6680,6680,0
20250115,175000,212784950,6680,6680,6680,6680,0
20250115,174900,212784950,6680,6680,6680,6680,0
20250115,174800,212784950,6680,6680,6680,6680,0
20250115,174700,212784950,6680,6680,6680,6680,0
20250115,174600,212784950,6680,6680,6680,6680,0
20250115,174500,212784950,6680,6680,6680,6680,0
20250115,174400,212784950,6680,6680,6680,6680,0
20250115,174300,212784950,6680,6680,6680,6680,0
20250115,174200,212784950,6680,6680,6680,6680,631
20250115,174100,212784950,6680,6680,6680,6680,0
20250115,174000,212784950,6680,6680,6680,6680,0
20250115,173900,212784950,6680,6680,6680,6680,0
20250115,173800,212784950,6680,6680,6680,6680,0
20250115,173700,212784950,6680,6680,6680,6680,0
20250115,173600,212784950,6680,6680,6680,6680,0
20250115,173500,212784950,6680,6680,6680,6680,0
20250115,173400,212784950,6680,6680,6680,6680,0
20250115,173300,212784950,6680,6680,6680,6680,0
20250115,173200,212784950,6680,6680,6680,6680,0
20250115,173100,212784950,6680,6680,6680,6680,0
20250115,173000,212784950,6680,6680,6680,6680,0
20250115,172900,212784950,6680,6680,6680,6680,0
20250115,172800,212784950,6680,6680,6680,6680,0
20250115,172700,212784950,6680,6680,6680,6680,0
20250115,172600,212784950,6680,6680,6680,6680,0
20250115,172500,212784950,6680,6680,6680,6680,0
20250115,172400,212784950,6680,6680,6680,6680,0
20250115,172300,212784950,6680,6680,6680,6680,0
20250115,172200,212784950,6680,6680,6680,6680,0
20250115,172100,212784950,6680,6680,6680,6680,0
20250115,172000,212784950,6680,6680,6680,6680,0
20250115,171900,212784950,6680,6680,6680,6680,0
20250115,171800,212784950,6680,6680,6680,6680,0
20250115,171700,212784950,6680,6680,6680,6680,0
20250115,171600,212784950,6680,6680,6680,6680,0
20250115,171500,212784950,6680,6680,6680,6680,0
20250115,171400,212784950,6680,6680,6680,6680,0
20250115,171300,212784950,6680,6680,6680,6680,0
20250115,171200,212784950,6680,6680,6680,6680,631
20250115,171100,212784950,6680,6680,6680,6680,0
20250115,171000,212784950,6680,6680,6680,6680,0
20250115,170900,212784950,6680,6680,6680,6680,0
20250115,170800,212784950,6680,6680,6680,6680,0
20250115,170700,212784950,6680,6680,6680,6680,0
20250115,170600,212784950,6680,6680,6680,6680,0
20250115,170500,212784950,6680,6680,6680,6680,0
20250115,170400,212784950,6680,6680,6680,6680,0
20250115,170300,212784950,6680,6680,6680,6680,0
20250115,170200,212784950,6680,6680,6680,6680,0
20250115,170100,212784950,6680,6680,6680,6680,0
20250115,170000,212784950,6680,6680,6680,6680,0
20250115,165900,212784950,6680,6680,6680,6680,0
20250115,165800,212784950,6680,6680,6680,6680,0
20250115,165700,212784950,6680,6680,6680,6680,0
20250115,165600,212784950,6680,6680,6680,6680,0
20250115,165500,212784950,6680,6680,6680,6680,0
20250115,165400,212784950,6680,6680,6680,6680,0
20250115,165300,212784950,6680,6680,6680,6680,0
20250115,165200,212784950,6680,6680,6680,6680,0
20250115,165100,212784950,6680,6680,6680,6680,0
20250115,165000,212784950,6680,6680,6680,6680,0
20250115,164900,212784950,6680,6680,6680,6680,0
20250115,164800,212784950,6680,6680,6680,6680,0
20250115,164700,212784950,6680,6680,6680,6680,0
20250115,164600,212784950,6680,6680,6680,6680,0
20250115,164500,212784950,6680,6680,6680,6680,0
20250115,164400,212784950,6680,6680,6680,6680,0
20250115,164300,212784950,6680,6680,6680,6680,0
20250115,164200,212784950,6680,6680,6680,6680,631
20250115,164100,212784950,6680,6680,6680,6680,0
20250115,164000,212784950,6680,6680,6680,6680,0
20250115,163900,212784950,6680,6680,6680,6680,0
20250115,163800,212784950,6680,6680,6680,6680,0
20250115,163700,212784950,6680,6680,6680,6680,0
20250115,163600,212784950,6680,6680,6680,6680,0
20250115,163500,212784950,6680,6680,6680,6680,0
20250115,163400,212784950,6680,6680,6680,6680,0
20250115,163300,212784950,6680,6680,6680,6680,0
20250115,163200,212784950,6680,6680,6680,6680,0
20250115,163100,212784950,6680,6680,6680,6680,0
20250115,163000,212784950,6680,6680,6680,6680,0
20250115,162900,212784950,6680,6680,6680,6680,0
20250115,162800,212784950,6680,6680,6680,6680,0
20250115,162700,212784950,6680,6680,6680,6680,0
20250115,162600,212784950,6680,6680,6680,6680,0
20250115,162500,212784950,6680,6680,6680,6680,0
20250115,162400,212784950,6680,6680,6680,6680,0
20250115,162300,212784950,6680,6680,6680,6680,0
20250115,162200,212784950,6680,6680,6680,6680,0
20250115,162100,212784950,6680,6680,6680,6680,0
20250115,162000,212784950,6680,6680,6680,6680,0
20250115,161900,212784950,6680,6680,6680,6680,0
20250115,161800,212784950,6680,6680,6680,6680,0
20250115,161700,212784950,6680,6680,6680,6680,0
20250115,161600,212784950,6680,6680,6680,6680,0
20250115,161500,212784950,6680,6680,6680,6680,0
20250115,161400,212784950,6680,6680,6680,6680,0
20250115,161300,212784950,6680,6680,6680,6680,0
20250115,161200,212784950,6680,6680,6680,6680,631
20250115,161100,212784950,6680,6680,6680,6680,0
20250115,161000,212784950,6680,6680,6680,6680,0
20250115,160900,212784950,6680,6680,6680,6680,0
20250115,160800,212784950,6680,6680,6680,6680,0
20250115,160700,212784950,6680,6680,6680,6680,0
20250115,160600,212784950,6680,6680,6680,6680,0
20250115,160500,212784950,6680,6680,6680,6680,0
20250115,160400,212784950,6680,6680,6680,6680,0
20250115,160300,212784950,6680,6680,6680,6680,0
20250115,160200,212784950,6680,6680,6680,6680,0
20250115,160100,212784950,6680,6680,6680,6680,0
20250115,160000,212784950,6680,6680,6680,6680,0
20250115,155900,212784950,6680,6680,6680,6680,0
20250115,155800,212784950,6680,6680,6680,6680,0
20250115,155700,212784950,6680,6680,6680,6680,0
20250115,155600,212784950,6680,6680,6680,6680,0
20250115,155500,212784950,6680,6680,6680,6680,0
20250115,155400,212784950,6680,6680,6680,6680,0
20250115,155300,212784950,6680,6680,6680,6680,0
20250115,155200,212784950,6680,6680,6680,6680,0
20250115,155100,212784950,6680,6680,6680,6680,0
20250115,155000,212784950,6680,6680,6680,6680,0
20250115,154900,212784950,6680,6680,6680,6680,0
20250115,154800,212784950,6680,6680,6680,6680,0
20250115,154700,212784950,6680,6680,6680,6680,0
20250115,154600,212784950,6680,6680,6680,6680,0
20250115,154500,212784950,6680,6680,6680,6680,0
20250115,154400,212784950,6680,6680,6680,6680,0
20250115,154300,212784950,6680,6680,6680,6680,0
20250115,154200,212784950,6680,6680,6680,6680,631
20250115,154100,212784950,6680,6680,6680,6680,0
20250115,154000,212784950,6680,6680,6680,6680,0
20250115,153900,212784950,6680,6680,6680,6680,0
20250115,153800,212784950,6680,6680,6680,6680,0
20250115,153700,212784950,6680,6680,6680,6680,0
20250115,153600,212784950,6680,6680,6680,6680,0
20250115,153500,212784950,6680,6680,6680,6680,0
20250115,153400,212784950,6680,6680,6680,6680,0
20250115,153300,212784950,6680,6680,6680,6680,0
20250115,153200,212784950,6680,6680,6680,6680,0
20250115,153100,212784950,6680,6680,6680,6680,0
20250115,153000,212784950,6680,6680,6680,6680,631
20250115,152900,208569870,6670,6670,6670,6670,0
20250115,152800,208569870,6670,6670,6670,6670,0
20250115,152700,208569870,6670,6670,6670,6670,0
20250115,152600,208569870,6670,6670,6670,6670,0
20250115,152500,208569870,6670,6670,6670,6670,0
20250115,152400,208569870,6670,6670,6670,6670,0
20250115,152300,208569870,6670,6670,6670,6670,0
20250115,152200,208569870,6670,6670,6670,6670,0
20250115,152100,208569870,6670,6670,6670,6670,0
20250115,152000,208569870,6670,6670,6670,6670,0
20250115,151900,208569870,6670,6670,6670,6670,0
20250115,151800,208569870,6670,6700,6700,6670,205
20250115,151700,207202370,6670,6670,6670,6670,130
20250115,151600,206335270,6670,6670,6670,6670,24
20250115,151500,206175190,6700,6700,6700,6700,5
20250115,151400,206141690,6670,6680,6680,6670,386
20250115,151300,203565070,6680,6680,6680,6680,400
20250115,151200,200893070,6680,6700,6700,6680,961
20250115,151100,194468950,6710,6710,6710,6710,0
20250115,151000,194468950,6710,6710,6710,6710,0
20250115,150900,194468950,6710,6710,6710,6710,0
20250115,150800,194468950,6710,6710,6710,6710,0
20250115,150700,194468950,6710,6710,6710,6710,0
20250115,150600,194468950,6710,6710,6710,6710,0
20250115,150500,194468950,6710,6710,6710,6710,0
20250115,150400,194468950,6710,6710,6710,6710,0
20250115,150300,194468950,6710,6710,6710,6710,5
20250115,150200,194435400,6700,6700,6700,6700,146
20250115,150100,193457200,6690,6690,6690,6690,0
20250115,150000,193457200,6690,6690,6690,6690,220
20250115,145900,191985400,6700,6700,6700,6700,10
20250115,145800,191918400,6700,6700,6700,6700,20
20250115,145700,191784400,6700,6700,6700,6700,0
20250115,145600,191784400,6700,6700,6700,6700,0
20250115,145500,191784400,6700,6700,6700,6700,0
20250115,145400,191784400,6700,6700,6700,6700,0
20250115,145300,191784400,6700,6700,6700,6700,0
20250115,145200,191784400,6700,6700,6700,6700,7
20250115,145100,191737500,6700,6700,6700,6700,0
20250115,145000,191737500,6700,6700,6700,6700,0
20250115,144900,191737500,6700,6700,6700,6700,0
20250115,144800,191737500,6700,6700,6700,6700,170
20250115,144700,190598500,6700,6700,6700,6700,0
20250115,144600,190598500,6700,6720,6720,6700,2255
20250115,144500,175475730,6740,6740,6740,6740,0
20250115,144400,175475730,6740,6740,6740,6740,0
20250115,144300,175475730,6740,6740,6740,6740,0
20250115,144200,175475730,6740,6740,6740,6740,0
20250115,144100,175475730,6740,6740,6740,6740,0
20250115,144000,175475730,6740,6740,6740,6740,0
20250115,143900,175475730,6740,6740,6740,6740,0
20250115,143800,175475730,6740,6740,6740,6740,0
20250115,143700,175475730,6740,6740,6740,6740,0
20250115,143600,175475730,6740,6740,6740,6740,0
20250115,143500,175475730,6740,6740,6740,6740,0
20250115,143400,175475730,6740,6740,6740,6740,0
20250115,143300,175475730,6740,6740,6740,6740,0
20250115,143200,175475730,6740,6740,6740,6740,0
20250115,143100,175475730,6740,6740,6740,6740,1
20250115,143000,175468990,6710,6710,6710,6710,0
20250115,142900,175468990,6710,6710,6710,6710,0
20250115,142800,175468990,6710,6710,6710,6710,0
20250115,142700,175468990,6710,6710,6710,6710,0
20250115,142600,175468990,6710,6710,6710,6710,0
20250115,142500,175468990,6710,6710,6710,6710,0
20250115,142400,175468990,6710,6710,6710,6710,0
20250115,142300,175468990,6710,6710,6710,6710,0
20250115,142200,175468990,6710,6710,6710,6710,0
20250115,142100,175468990,6710,6710,6710,6710,0
20250115,142000,175468990,6710,6710,6710,6710,0
20250115,141900,175468990,6710,6710,6710,6710,279
20250115,141800,173596900,6740,6740,6740,6740,0
20250115,141700,173596900,6740,6740,6740,6740,240
20250115,141600,171979300,6740,6740,6740,6740,0
20250115,141500,171979300,6740,6740,6740,6740,0
20250115,141400,171979300,6740,6740,6740,6740,0
20250115,141300,171979300,6740,6740,6740,6740,0
20250115,141200,171979300,6740,6740,6740,6740,0
20250115,141100,171979300,6740,6740,6740,6740,1
20250115,141000,171972560,6740,6740,6740,6740,0
20250115,140900,171972560,6740,6740,6740,6740,0
20250115,140800,171972560,6740,6740,6740,6740,0
20250115,140700,171972560,6740,6740,6740,6740,0
20250115,140600,171972560,6740,6740,6740,6740,0
20250115,140500,171972560,6740,6740,6740,6740,0
20250115,140400,171972560,6740,6740,6740,6740,0
20250115,140300,171972560,6740,6740,6740,6740,0
20250115,140200,171972560,6740,6740,6740,6740,0
20250115,140100,171972560,6740,6740,6740,6740,0
20250115,140000,171972560,6740,6740,6740,6740,0
20250115,135900,171972560,6740,6740,6740,6740,0
20250115,135800,171972560,6740,6740,6740,6740,0
20250115,135700,171972560,6740,6740,6740,6740,0
20250115,135600,171972560,6740,6740,6740,6740,0
20250115,135500,171972560,6740,6740,6740,6740,0
20250115,135400,171972560,6740,6740,6740,6740,0
20250115,135300,171972560,6740,6710,6740,6710,19
20250115,135200,171845040,6740,6740,6740,6700,5538
20250115,135100,134667560,6740,6740,6740,6740,1
20250115,135000,134660820,6760,6760,6760,6760,0
20250115,134900,134660820,6760,6760,6760,6760,0
20250115,134800,134660820,6760,6740,6760,6740,9
20250115,134700,134600120,6740,6740,6760,6740,4
20250115,134600,134573140,6750,6740,6790,6740,34
20250115,134500,134343640,6740,6740,6790,6740,29
20250115,134400,134147970,6740,6740,6740,6740,0
20250115,134300,134147970,6740,6780,6780,6740,31
20250115,134200,133938930,6750,6760,6760,6750,217
20250115,134100,132474160,6790,6790,6790,6790,0
20250115,134000,132474160,6790,6790,6790,6790,0
20250115,133900,132474160,6790,6790,6790,6790,0
20250115,133800,132474160,6790,6790,6790,6790,0
20250115,133700,132474160,6790,6790,6790,6790,0
20250115,133600,132474160,6790,6790,6790,6790,0
20250115,133500,132474160,6790,6790,6790,6790,1
20250115,133400,132467370,6790,6760,6790,6760,4
20250115,133300,132440270,6770,6770,6770,6770,0
20250115,133200,132440270,6770,6760,6770,6760,503
20250115,133100,129034970,6750,6750,6750,6750,0
20250115,133000,129034970,6750,6750,6750,6750,0
20250115,132900,129034970,6750,6750,6750,6750,32
20250115,132800,128818970,6760,6760,6760,6760,1
20250115,132700,128812210,6770,6770,6770,6770,0
20250115,132600,128812210,6770,6760,6770,6760,3
20250115,132500,128791910,6760,6760,6760,6760,3
20250115,132400,128771630,6760,6770,6790,6760,19
20250115,132300,128642910,6790,6790,6790,6790,0
20250115,132200,128642910,6790,6770,6790,6770,5
20250115,132100,128608980,6800,6800,6800,6800,0
20250115,132000,128608980,6800,6800,6800,6800,0
20250115,131900,128608980,6800,6800,6800,6800,0
20250115,131800,128608980,6800,6800,6800,6800,0
20250115,131700,128608980,6800,6800,6800,6800,0
20250115,131600,128608980,6800,6800,6800,6800,0
20250115,131500,128608980,6800,6800,6800,6800,0
20250115,131400,128608980,6800,6770,6800,6770,119
20250115,131300,127800310,6770,6770,6770,6770,0
20250115,131200,127800310,6770,6770,6770,6770,7
20250115,131100,127752920,6800,6800,6800,6800,0
20250115,131000,127752920,6800,6800,6800,6800,0
20250115,130900,127752920,6800,6800,6800,6800,0
20250115,130800,127752920,6800,6800,6800,6800,0
20250115,130700,127752920,6800,6800,6800,6800,0
20250115,130600,127752920,6800,6800,6800,6800,0
20250115,130500,127752920,6800,6770,6800,6770,3
20250115,130400,127732550,6800,6770,6800,6770,119
20250115,130300,126923410,6800,6770,6800,6770,7
20250115,130200,126875840,6760,6760,6760,6760,1
20250115,130100,126869080,6760,6760,6760,6760,0
20250115,130000,126869080,6760,6760,6760,6760,0
20250115,125900,126869080,6760,6760,6760,6760,0
20250115,125800,126869080,6760,6760,6760,6760,0
20250115,125700,126869080,6760,6760,6760,6760,0
20250115,125600,126869080,6760,6760,6760,6760,0
20250115,125500,126869080,6760,6760,6760,6760,0
20250115,125400,126869080,6760,6760,6760,6760,0
20250115,125300,126869080,6760,6760,6760,6760,74
20250115,125200,126368840,6800,6800,6800,6800,0
20250115,125100,126368840,6800,6800,6800,6800,0
20250115,125000,126368840,6800,6770,6800,6770,3
20250115,124900,126348500,6800,6760,6800,6760,9
20250115,124800,126287460,6790,6730,6800,6730,230
20250115,124700,124734580,6750,6750,6750,6750,0
20250115,124600,124734580,6750,6730,6750,6730,5
20250115,124500,124700890,6730,6730,6750,6730,6
20250115,124400,124660470,6720,6720,6720,6720,0
20250115,124300,124660470,6720,6740,6740,6720,772
20250115,124200,119470290,6750,6750,6750,6750,0
20250115,124100,119470290,6750,6750,6750,6750,0
20250115,124000,119470290,6750,6750,6750,6750,0
20250115,123900,119470290,6750,6750,6750,6750,0
20250115,123800,119470290,6750,6750,6750,6750,0
20250115,123700,119470290,6750,6750,6750,6750,0
20250115,123600,119470290,6750,6750,6750,6750,0
20250115,123500,119470290,6750,6750,6750,6750,15
20250115,123400,119369040,6750,6750,6750,6750,0
20250115,123300,119369040,6750,6750,6750,6750,0
20250115,123200,119369040,6750,6750,6750,6750,0
20250115,123100,119369040,6750,6750,6750,6750,0
20250115,123000,119369040,6750,6750,6750,6750,0
20250115,122900,119369040,6750,6740,6750,6740,5
20250115,122800,119335300,6750,6750,6750,6750,0
20250115,122700,119335300,6750,6750,6750,6750,0
20250115,122600,119335300,6750,6750,6750,6750,0
20250115,122500,119335300,6750,6750,6750,6750,0
20250115,122400,119335300,6750,6750,6750,6750,0
20250115,122300,119335300,6750,6750,6750,6750,0
20250115,122200,119335300,6750,6750,6750,6750,0
20250115,122100,119335300,6750,6750,6750,6750,0
20250115,122000,119335300,6750,6720,6760,6720,820
20250115,121900,113817680,6710,6710,6710,6710,0
20250115,121800,113817680,6710,6710,6710,6710,0
20250115,121700,113817680,6710,6710,6710,6710,0
20250115,121600,113817680,6710,6710,6710,6710,0
20250115,121500,113817680,6710,6710,6710,6710,0
20250115,121400,113817680,6710,6710,6710,6710,0
20250115,121300,113817680,6710,6710,6710,6710,0
20250115,121200,113817680,6710,6710,6710,6710,0
20250115,121100,113817680,6710,6710,6710,6710,0
20250115,121000,113817680,6710,6710,6710,6710,0
20250115,120900,113817680,6710,6710,6710,6710,108
20250115,120800,113093000,6670,6750,6750,6640,5398
20250115,120700,76893640,6750,6750,6750,6750,0
20250115,120600,76893640,6750,6750,6750,6750,0
20250115,120500,76893640,6750,6750,6750,6750,0
20250115,120400,76893640,6750,6750,6750,6750,0
20250115,120300,76893640,6750,6750,6750,6750,70
20250115,120200,76421140,6750,6750,6750,6750,0
20250115,120100,76421140,6750,6750,6750,6750,0
20250115,120000,76421140,6750,6760,6760,6750,13
20250115,115900,76333360,6770,6770,6770,6770,0
20250115,115800,76333360,6770,6770,6770,6770,0
20250115,115700,76333360,6770,6760,6770,6760,52
20250115,115600,75981820,6730,6730,6730,6730,0
20250115,115500,75981820,6730,6730,6730,6730,0
20250115,115400,75981820,6730,6730,6730,6730,0
20250115,115300,75981820,6730,6730,6730,6730,0
20250115,115200,75981820,6730,6730,6730,6730,28
20250115,115100,75793380,6730,6730,6730,6730,0
20250115,115000,75793380,6730,6730,6730,6730,0
20250115,114900,75793380,6730,6730,6730,6730,0
20250115,114800,75793380,6730,6730,6730,6730,0
20250115,114700,75793380,6730,6730,6730,6730,0
20250115,114600,75793380,6730,6730,6730,6730,0
20250115,114500,75793380,6730,6730,6730,6730,0
20250115,114400,75793380,6730,6730,6730,6730,0
20250115,114300,75793380,6730,6730,6730,6730,153
20250115,114200,74763690,6800,6800,6800,6800,0
20250115,114100,74763690,6800,6800,6800,6800,0
20250115,114000,74763690,6800,6760,6800,6760,4
20250115,113900,74736570,6760,6760,6760,6760,0
20250115,113800,74736570,6760,6760,6760,6760,1
20250115,113700,74729810,6770,6750,6770,6730,73
20250115,113600,74238140,6750,6750,6750,6750,0
20250115,113500,74238140,6750,6750,6750,6750,0
20250115,113400,74238140,6750,6750,6750,6750,0
20250115,113300,74238140,6750,6750,6750,6750,0
20250115,113200,74238140,6750,6750,6750,6750,1
20250115,113100,74231390,6770,6770,6770,6770,0
20250115,113000,74231390,6770,6770,6770,6770,0
20250115,112900,74231390,6770,6770,6770,6770,0
20250115,112800,74231390,6770,6770,6770,6770,0
20250115,112700,74231390,6770,6770,6770,6770,0
20250115,112600,74231390,6770,6770,6770,6770,0
20250115,112500,74231390,6770,6770,6770,6770,0
20250115,112400,74231390,6770,6770,6770,6770,0
20250115,112300,74231390,6770,6790,6800,6750,25
20250115,112200,74061800,6800,6760,6800,6760,31
20250115,112100,73852080,6780,6780,6780,6780,0
20250115,112000,73852080,6780,6780,6780,6780,0
20250115,111900,73852080,6780,6750,6780,6750,266
20250115,111800,72056400,6740,6760,6780,6740,2780
20250115,111700,53281200,6780,6780,6780,6780,0
20250115,111600,53281200,6780,6780,6780,6780,1
20250115,111500,53274420,6750,6750,6750,6750,0
20250115,111400,53274420,6750,6750,6750,6750,0
20250115,111300,53274420,6750,6750,6750,6750,3
20250115,111200,53254170,6750,6750,6750,6750,1
20250115,111100,53247420,6780,6780,6780,6780,1
20250115,111000,53240640,6760,6760,6760,6760,0
20250115,110900,53240640,6760,6760,6760,6760,0
20250115,110800,53240640,6760,6760,6760,6760,1
20250115,110700,53233880,6750,6750,6750,6750,1
20250115,110600,53227130,6790,6790,6790,6790,0
20250115,110500,53227130,6790,6790,6790,6790,0
20250115,110400,53227130,6790,6790,6790,6790,0
20250115,110300,53227130,6790,6780,6790,6750,738
20250115,110200,48238650,6780,6780,6780,6780,0
20250115,110100,48238650,6780,6780,6780,6780,0
20250115,110000,48238650,6780,6780,6780,6780,0
20250115,105900,48238650,6780,6780,6780,6780,3
20250115,105800,48218310,6760,6760,6760,6760,0
20250115,105700,48218310,6760,6760,6760,6760,0
20250115,105600,48218310,6760,6760,6760,6760,0
20250115,105500,48218310,6760,6760,6760,6760,474
20250115,105400,45014070,6790,6790,6790,6790,0
20250115,105300,45014070,6790,6790,6790,6790,0
20250115,105200,45014070,6790,6790,6790,6790,0
20250115,105100,45014070,6790,6790,6790,6790,0
20250115,105000,45014070,6790,6790,6790,6790,1
20250115,104900,45007280,6790,6780,6790,6780,15
20250115,104800,44905440,6790,6770,6790,6760,321
20250115,104700,42732350,6800,6800,6800,6800,0
20250115,104600,42732350,6800,6800,6800,6800,0
20250115,104500,42732350,6800,6800,6810,6790,5
20250115,104400,42698350,6780,6780,6780,6780,100
20250115,104300,42020350,6780,6780,6780,6780,0
20250115,104200,42020350,6780,6770,6780,6770,2
20250115,104100,42006800,6770,6780,6840,6770,116
20250115,104000,41215650,6820,6790,6830,6780,105
20250115,103900,40502650,6830,6790,6830,6790,102
20250115,103800,39806920,6810,6840,6840,6790,29
20250115,103700,39609680,6840,6780,6840,6780,276
20250115,103600,37732500,6800,6780,6800,6780,494
20250115,103500,34380920,6760,6780,6780,6760,14
20250115,103400,34286040,6760,6780,6780,6760,42
20250115,103300,34001400,6780,6780,6780,6780,0
20250115,103200,34001400,6780,6780,6780,6780,0
20250115,103100,34001400,6780,6780,6780,6780,0
20250115,103000,34001400,6780,6780,6780,6780,0
20250115,102900,34001400,6780,6780,6780,6780,0
20250115,102800,34001400,6780,6780,6780,6780,0
20250115,102700,34001400,6780,6780,6780,6780,0
20250115,102600,34001400,6780,6780,6780,6780,0
20250115,102500,34001400,6780,6780,6780,6780,0
20250115,102400,34001400,6780,6780,6780,6780,0
20250115,102300,34001400,6780,6780,6780,6780,0
20250115,102200,34001400,6780,6780,6780,6780,0
20250115,102100,34001400,6780,6780,6780,6780,0
20250115,102000,34001400,6780,6780,6780,6780,0
20250115,101900,34001400,6780,6780,6780,6780,1
20250115,101800,33994620,6750,6790,6790,6750,1024
20250115,101700,27073670,6790,6790,6790,6790,0
20250115,101600,27073670,6790,6790,6790,6790,0
20250115,101500,27073670,6790,6790,6790,6790,0
20250115,101400,27073670,6790,6790,6790,6790,0
20250115,101300,27073670,6790,6790,6790,6790,0
20250115,101200,27073670,6790,6790,6790,6790,0
20250115,101100,27073670,6790,6790,6790,6790,1
20250115,101000,27066880,6760,6760,6760,6760,0
20250115,100900,27066880,6760,6760,6760,6760,0
20250115,100800,27066880,6760,6760,6760,6760,0
20250115,100700,27066880,6760,6760,6760,6760,4
20250115,100600,27039840,6790,6790,6790,6790,1
20250115,100500,27033050,6770,6770,6770,6770,0
20250115,100400,27033050,6770,6770,6770,6770,0
20250115,100300,27033050,6770,6770,6770,6770,0
20250115,100200,27033050,6770,6770,6770,6770,0
20250115,100100,27033050,6770,6770,6770,6770,0
20250115,100000,27033050,6770,6770,6770,6770,0
20250115,095900,27033050,6770,6770,6770,6770,0
20250115,095800,27033050,6770,6770,6770,6770,0
20250115,095700,27033050,6770,6770,6770,6770,234
20250115,095600,25448870,6770,6770,6770,6770,0
20250115,095500,25448870,6770,6770,6770,6770,547
20250115,095400,21745680,6770,6770,6770,6770,0
20250115,095300,21745680,6770,6770,6770,6770,59
20250115,095200,21346250,6770,6780,6780,6770,119
20250115,095100,20539610,6770,6770,6770,6770,76
20250115,095000,20025090,6780,6780,6780,6780,0
20250115,094900,20025090,6780,6780,6780,6780,0
20250115,094800,20025090,6780,6780,6780,6780,0
20250115,094700,20025090,6780,6780,6780,6780,0
20250115,094600,20025090,6780,6780,6780,6780,1
20250115,094500,20018310,6780,6780,6780,6780,20
20250115,094400,19882710,6780,6780,6780,6780,0
20250115,094300,19882710,6780,6780,6780,6780,16
20250115,094200,19774230,6760,6760,6760,6760,0
20250115,094100,19774230,6760,6760,6760,6760,0
20250115,094000,19774230,6760,6760,6760,6760,0
20250115,093900,19774230,6760,6760,6760,6760,0
20250115,093800,19774230,6760,6760,6760,6760,1
20250115,093700,19767470,6780,6780,6780,6780,0
20250115,093600,19767470,6780,6760,6780,6760,851
20250115,093500,14006390,6770,6770,6770,6770,0
20250115,093400,14006390,6770,6760,6770,6760,7
20250115,093300,13959050,6770,6760,6770,6760,10
20250115,093200,13891440,6760,6760,6770,6760,80
20250115,093100,13350630,6760,6760,6760,6760,41
20250115,093000,13073470,6760,6760,6760,6760,0
20250115,092900,13073470,6760,6760,6760,6760,0
20250115,092800,13073470,6760,6760,6760,6750,3
20250115,092700,13053200,6760,6750,6760,6750,2
20250115,092600,13039690,6720,6720,6720,6720,0
20250115,092500,13039690,6720,6730,6730,6720,411
20250115,092400,10274760,6770,6770,6770,6770,0
20250115,092300,10274760,6770,6750,6770,6750,81
20250115,092200,9726470,6770,6740,6770,6740,96
20250115,092100,9079370,6740,6740,6740,6740,31
20250115,092000,8870430,6740,6740,6740,6740,0
20250115,091900,8870430,6740,6740,6740,6740,120
20250115,091800,8061630,6770,6770,6780,6740,185
20250115,091700,6814590,6770,6770,6770,6770,1
20250115,091600,6807820,6780,6780,6780,6780,2
20250115,091500,6794260,6770,6770,6780,6770,153
20250115,091400,5758440,6770,6770,6770,6770,0
20250115,091300,5758440,6770,6770,6770,6770,0
20250115,091200,5758440,6770,6770,6780,6770,3
20250115,091100,5738120,6740,6740,6740,6740,1
20250115,091000,5731380,6780,6780,6780,6780,0
20250115,090900,5731380,6780,6770,6780,6770,3
20250115,090800,5711060,6780,6780,6780,6780,0
20250115,090700,5711060,6780,6780,6780,6780,0
20250115,090600,5711060,6780,6780,6780,6780,0
20250115,090500,5711060,6780,6740,6780,6740,4
20250115,090400,5684020,6780,6780,6780,6780,0
20250115,090300,5684020,6780,6780,6780,6780,1
20250115,090200,5677240,6750,6750,6750,6750,100
20250115,090100,5002240,6780,6780,6780,6780,0
20250115,090000,5002240,6780,6720,6780,6720,744