KissMeData/105760/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,201400,85950590,6010,6010,6010,6010,444
20250103,201300,85950590,6010,6010,6010,6010,0
20250103,201200,85950590,6010,6010,6010,6010,0
20250103,201100,85950590,6010,6010,6010,6010,0
20250103,201000,85950590,6010,6010,6010,6010,0
20250103,200900,85950590,6010,6010,6010,6010,0
20250103,200800,85950590,6010,6010,6010,6010,0
20250103,200700,85950590,6010,6010,6010,6010,0
20250103,200600,85950590,6010,6010,6010,6010,0
20250103,200500,85950590,6010,6010,6010,6010,0
20250103,200400,85950590,6010,6010,6010,6010,0
20250103,200300,85950590,6010,6010,6010,6010,0
20250103,200200,85950590,6010,6010,6010,6010,0
20250103,200100,85950590,6010,6010,6010,6010,0
20250103,200000,85950590,6010,6010,6010,6010,0
20250103,195900,85950590,6010,6010,6010,6010,0
20250103,195800,85950590,6010,6010,6010,6010,0
20250103,195700,85950590,6010,6010,6010,6010,0
20250103,195600,85950590,6010,6010,6010,6010,0
20250103,195500,85950590,6010,6010,6010,6010,0
20250103,195400,85950590,6010,6010,6010,6010,0
20250103,195300,85950590,6010,6010,6010,6010,0
20250103,195200,85950590,6010,6010,6010,6010,0
20250103,195100,85950590,6010,6010,6010,6010,0
20250103,195000,85950590,6010,6010,6010,6010,0
20250103,194900,85950590,6010,6010,6010,6010,0
20250103,194800,85950590,6010,6010,6010,6010,0
20250103,194700,85950590,6010,6010,6010,6010,0
20250103,194600,85950590,6010,6010,6010,6010,0
20250103,194500,85950590,6010,6010,6010,6010,0
20250103,194400,85950590,6010,6010,6010,6010,444
20250103,194300,85950590,6010,6010,6010,6010,0
20250103,194200,85950590,6010,6010,6010,6010,0
20250103,194100,85950590,6010,6010,6010,6010,0
20250103,194000,85950590,6010,6010,6010,6010,0
20250103,193900,85950590,6010,6010,6010,6010,0
20250103,193800,85950590,6010,6010,6010,6010,0
20250103,193700,85950590,6010,6010,6010,6010,0
20250103,193600,85950590,6010,6010,6010,6010,0
20250103,193500,85950590,6010,6010,6010,6010,0
20250103,193400,85950590,6010,6010,6010,6010,0
20250103,193300,85950590,6010,6010,6010,6010,0
20250103,193200,85950590,6010,6010,6010,6010,0
20250103,193100,85950590,6010,6010,6010,6010,0
20250103,193000,85950590,6010,6010,6010,6010,0
20250103,192900,85950590,6010,6010,6010,6010,0
20250103,192800,85950590,6010,6010,6010,6010,0
20250103,192700,85950590,6010,6010,6010,6010,0
20250103,192600,85950590,6010,6010,6010,6010,0
20250103,192500,85950590,6010,6010,6010,6010,0
20250103,192400,85950590,6010,6010,6010,6010,0
20250103,192300,85950590,6010,6010,6010,6010,0
20250103,192200,85950590,6010,6010,6010,6010,0
20250103,192100,85950590,6010,6010,6010,6010,0
20250103,192000,85950590,6010,6010,6010,6010,0
20250103,191900,85950590,6010,6010,6010,6010,0
20250103,191800,85950590,6010,6010,6010,6010,0
20250103,191700,85950590,6010,6010,6010,6010,0
20250103,191600,85950590,6010,6010,6010,6010,0
20250103,191500,85950590,6010,6010,6010,6010,0
20250103,191400,85950590,6010,6010,6010,6010,444
20250103,191300,85950590,6010,6010,6010,6010,0
20250103,191200,85950590,6010,6010,6010,6010,0
20250103,191100,85950590,6010,6010,6010,6010,0
20250103,191000,85950590,6010,6010,6010,6010,0
20250103,190900,85950590,6010,6010,6010,6010,0
20250103,190800,85950590,6010,6010,6010,6010,0
20250103,190700,85950590,6010,6010,6010,6010,0
20250103,190600,85950590,6010,6010,6010,6010,0
20250103,190500,85950590,6010,6010,6010,6010,0
20250103,190400,85950590,6010,6010,6010,6010,0
20250103,190300,85950590,6010,6010,6010,6010,0
20250103,190200,85950590,6010,6010,6010,6010,0
20250103,190100,85950590,6010,6010,6010,6010,0
20250103,190000,85950590,6010,6010,6010,6010,0
20250103,185900,85950590,6010,6010,6010,6010,0
20250103,185800,85950590,6010,6010,6010,6010,0
20250103,185700,85950590,6010,6010,6010,6010,0
20250103,185600,85950590,6010,6010,6010,6010,0
20250103,185500,85950590,6010,6010,6010,6010,0
20250103,185400,85950590,6010,6010,6010,6010,0
20250103,185300,85950590,6010,6010,6010,6010,0
20250103,185200,85950590,6010,6010,6010,6010,0
20250103,185100,85950590,6010,6010,6010,6010,0
20250103,185000,85950590,6010,6010,6010,6010,0
20250103,184900,85950590,6010,6010,6010,6010,0
20250103,184800,85950590,6010,6010,6010,6010,0
20250103,184700,85950590,6010,6010,6010,6010,0
20250103,184600,85950590,6010,6010,6010,6010,0
20250103,184500,85950590,6010,6010,6010,6010,0
20250103,184400,85950590,6010,6010,6010,6010,444
20250103,184300,85950590,6010,6010,6010,6010,0
20250103,184200,85950590,6010,6010,6010,6010,0
20250103,184100,85950590,6010,6010,6010,6010,0
20250103,184000,85950590,6010,6010,6010,6010,0
20250103,183900,85950590,6010,6010,6010,6010,0
20250103,183800,85950590,6010,6010,6010,6010,0
20250103,183700,85950590,6010,6010,6010,6010,0
20250103,183600,85950590,6010,6010,6010,6010,0
20250103,183500,85950590,6010,6010,6010,6010,0
20250103,183400,85950590,6010,6010,6010,6010,0
20250103,183300,85950590,6010,6010,6010,6010,0
20250103,183200,85950590,6010,6010,6010,6010,0
20250103,183100,85950590,6010,6010,6010,6010,0
20250103,183000,85950590,6010,6010,6010,6010,0
20250103,182900,85950590,6010,6010,6010,6010,0
20250103,182800,85950590,6010,6010,6010,6010,0
20250103,182700,85950590,6010,6010,6010,6010,0
20250103,182600,85950590,6010,6010,6010,6010,0
20250103,182500,85950590,6010,6010,6010,6010,0
20250103,182400,85950590,6010,6010,6010,6010,0
20250103,182300,85950590,6010,6010,6010,6010,0
20250103,182200,85950590,6010,6010,6010,6010,0
20250103,182100,85950590,6010,6010,6010,6010,0
20250103,182000,85950590,6010,6010,6010,6010,0
20250103,181900,85950590,6010,6010,6010,6010,0
20250103,181800,85950590,6010,6010,6010,6010,0
20250103,181700,85950590,6010,6010,6010,6010,0
20250103,181600,85950590,6010,6010,6010,6010,0
20250103,181500,85950590,6010,6010,6010,6010,0
20250103,181400,85950590,6010,6010,6010,6010,444
20250103,181300,85950590,6010,6010,6010,6010,0
20250103,181200,85950590,6010,6010,6010,6010,0
20250103,181100,85950590,6010,6010,6010,6010,0
20250103,181000,85950590,6010,6010,6010,6010,0
20250103,180900,85950590,6010,6010,6010,6010,0
20250103,180800,85950590,6010,6010,6010,6010,0
20250103,180700,85950590,6010,6010,6010,6010,0
20250103,180600,85950590,6010,6010,6010,6010,0
20250103,180500,85950590,6010,6010,6010,6010,0
20250103,180400,85950590,6010,6010,6010,6010,0
20250103,180300,85950590,6010,6010,6010,6010,0
20250103,180200,85950590,6010,6010,6010,6010,0
20250103,180100,85950590,6010,6010,6010,6010,0
20250103,180000,85950590,6010,6010,6010,6010,0
20250103,175900,85950590,6010,6010,6010,6010,0
20250103,175800,85950590,6010,6010,6010,6010,0
20250103,175700,85950590,6010,6010,6010,6010,0
20250103,175600,85950590,6010,6010,6010,6010,0
20250103,175500,85950590,6010,6010,6010,6010,0
20250103,175400,85950590,6010,6010,6010,6010,0
20250103,175300,85950590,6010,6010,6010,6010,0
20250103,175200,85950590,6010,6010,6010,6010,0
20250103,175100,85950590,6010,6010,6010,6010,0
20250103,175000,85950590,6010,6010,6010,6010,0
20250103,174900,85950590,6010,6010,6010,6010,0
20250103,174800,85950590,6010,6010,6010,6010,0
20250103,174700,85950590,6010,6010,6010,6010,0
20250103,174600,85950590,6010,6010,6010,6010,0
20250103,174500,85950590,6010,6010,6010,6010,0
20250103,174400,85950590,6010,6010,6010,6010,444
20250103,174300,85950590,6010,6010,6010,6010,0
20250103,174200,85950590,6010,6010,6010,6010,0
20250103,174100,85950590,6010,6010,6010,6010,0
20250103,174000,85950590,6010,6010,6010,6010,0
20250103,173900,85950590,6010,6010,6010,6010,0
20250103,173800,85950590,6010,6010,6010,6010,0
20250103,173700,85950590,6010,6010,6010,6010,0
20250103,173600,85950590,6010,6010,6010,6010,0
20250103,173500,85950590,6010,6010,6010,6010,0
20250103,173400,85950590,6010,6010,6010,6010,0
20250103,173300,85950590,6010,6010,6010,6010,0
20250103,173200,85950590,6010,6010,6010,6010,0
20250103,173100,85950590,6010,6010,6010,6010,0
20250103,173000,85950590,6010,6010,6010,6010,0
20250103,172900,85950590,6010,6010,6010,6010,0
20250103,172800,85950590,6010,6010,6010,6010,0
20250103,172700,85950590,6010,6010,6010,6010,0
20250103,172600,85950590,6010,6010,6010,6010,0
20250103,172500,85950590,6010,6010,6010,6010,0
20250103,172400,85950590,6010,6010,6010,6010,0
20250103,172300,85950590,6010,6010,6010,6010,0
20250103,172200,85950590,6010,6010,6010,6010,0
20250103,172100,85950590,6010,6010,6010,6010,0
20250103,172000,85950590,6010,6010,6010,6010,0
20250103,171900,85950590,6010,6010,6010,6010,0
20250103,171800,85950590,6010,6010,6010,6010,0
20250103,171700,85950590,6010,6010,6010,6010,0
20250103,171600,85950590,6010,6010,6010,6010,0
20250103,171500,85950590,6010,6010,6010,6010,0
20250103,171400,85950590,6010,6010,6010,6010,444
20250103,171300,85950590,6010,6010,6010,6010,0
20250103,171200,85950590,6010,6010,6010,6010,0
20250103,171100,85950590,6010,6010,6010,6010,0
20250103,171000,85950590,6010,6010,6010,6010,0
20250103,170900,85950590,6010,6010,6010,6010,0
20250103,170800,85950590,6010,6010,6010,6010,0
20250103,170700,85950590,6010,6010,6010,6010,0
20250103,170600,85950590,6010,6010,6010,6010,0
20250103,170500,85950590,6010,6010,6010,6010,0
20250103,170400,85950590,6010,6010,6010,6010,0
20250103,170300,85950590,6010,6010,6010,6010,0
20250103,170200,85950590,6010,6010,6010,6010,0
20250103,170100,85950590,6010,6010,6010,6010,0
20250103,170000,85950590,6010,6010,6010,6010,0
20250103,165900,85950590,6010,6010,6010,6010,0
20250103,165800,85950590,6010,6010,6010,6010,0
20250103,165700,85950590,6010,6010,6010,6010,0
20250103,165600,85950590,6010,6010,6010,6010,0
20250103,165500,85950590,6010,6010,6010,6010,0
20250103,165400,85950590,6010,6010,6010,6010,0
20250103,165300,85950590,6010,6010,6010,6010,0
20250103,165200,85950590,6010,6010,6010,6010,0
20250103,165100,85950590,6010,6010,6010,6010,0
20250103,165000,85950590,6010,6010,6010,6010,0
20250103,164900,85950590,6010,6010,6010,6010,0
20250103,164800,85950590,6010,6010,6010,6010,0
20250103,164700,85950590,6010,6010,6010,6010,0
20250103,164600,85950590,6010,6010,6010,6010,0
20250103,164500,85950590,6010,6010,6010,6010,0
20250103,164400,85950590,6010,6010,6010,6010,444
20250103,164300,85950590,6010,6010,6010,6010,0
20250103,164200,85950590,6010,6010,6010,6010,0
20250103,164100,85950590,6010,6010,6010,6010,0
20250103,164000,85950590,6010,6010,6010,6010,0
20250103,163900,85950590,6010,6010,6010,6010,0
20250103,163800,85950590,6010,6010,6010,6010,0
20250103,163700,85950590,6010,6010,6010,6010,0
20250103,163600,85950590,6010,6010,6010,6010,0
20250103,163500,85950590,6010,6010,6010,6010,0
20250103,163400,85950590,6010,6010,6010,6010,0
20250103,163300,85950590,6010,6010,6010,6010,0
20250103,163200,85950590,6010,6010,6010,6010,0
20250103,163100,85950590,6010,6010,6010,6010,0
20250103,163000,85950590,6010,6010,6010,6010,0
20250103,162900,85950590,6010,6010,6010,6010,0
20250103,162800,85950590,6010,6010,6010,6010,0
20250103,162700,85950590,6010,6010,6010,6010,0
20250103,162600,85950590,6010,6010,6010,6010,0
20250103,162500,85950590,6010,6010,6010,6010,0
20250103,162400,85950590,6010,6010,6010,6010,0
20250103,162300,85950590,6010,6010,6010,6010,0
20250103,162200,85950590,6010,6010,6010,6010,0
20250103,162100,85950590,6010,6010,6010,6010,0
20250103,162000,85950590,6010,6010,6010,6010,0
20250103,161900,85950590,6010,6010,6010,6010,0
20250103,161800,85950590,6010,6010,6010,6010,0
20250103,161700,85950590,6010,6010,6010,6010,0
20250103,161600,85950590,6010,6010,6010,6010,0
20250103,161500,85950590,6010,6010,6010,6010,0
20250103,161400,85950590,6010,6010,6010,6010,444
20250103,161300,85950590,6010,6010,6010,6010,0
20250103,161200,85950590,6010,6010,6010,6010,0
20250103,161100,85950590,6010,6010,6010,6010,0
20250103,161000,85950590,6010,6010,6010,6010,0
20250103,160900,85950590,6010,6010,6010,6010,0
20250103,160800,85950590,6010,6010,6010,6010,0
20250103,160700,85950590,6010,6010,6010,6010,0
20250103,160600,85950590,6010,6010,6010,6010,0
20250103,160500,85950590,6010,6010,6010,6010,0
20250103,160400,85950590,6010,6010,6010,6010,0
20250103,160300,85950590,6010,6010,6010,6010,0
20250103,160200,85950590,6010,6010,6010,6010,0
20250103,160100,85950590,6010,6010,6010,6010,0
20250103,160000,85950590,6010,6010,6010,6010,0
20250103,155900,85950590,6010,6010,6010,6010,0
20250103,155800,85950590,6010,6010,6010,6010,0
20250103,155700,85950590,6010,6010,6010,6010,0
20250103,155600,85950590,6010,6010,6010,6010,0
20250103,155500,85950590,6010,6010,6010,6010,0
20250103,155400,85950590,6010,6010,6010,6010,0
20250103,155300,85950590,6010,6010,6010,6010,0
20250103,155200,85950590,6010,6010,6010,6010,0
20250103,155100,85950590,6010,6010,6010,6010,0
20250103,155000,85950590,6010,6010,6010,6010,0
20250103,154900,85950590,6010,6010,6010,6010,0
20250103,154800,85950590,6010,6010,6010,6010,0
20250103,154700,85950590,6010,6010,6010,6010,0
20250103,154600,85950590,6010,6010,6010,6010,0
20250103,154500,85950590,6010,6010,6010,6010,0
20250103,154400,85950590,6010,6010,6010,6010,444
20250103,154300,85950590,6010,6010,6010,6010,0
20250103,154200,85950590,6010,6010,6010,6010,0
20250103,154100,85950590,6010,6010,6010,6010,0
20250103,154000,85950590,6010,6010,6010,6010,0
20250103,153900,85950590,6010,6010,6010,6010,0
20250103,153800,85950590,6010,6010,6010,6010,0
20250103,153700,85950590,6010,6010,6010,6010,0
20250103,153600,85950590,6010,6010,6010,6010,0
20250103,153500,85950590,6010,6010,6010,6010,0
20250103,153400,85950590,6010,6010,6010,6010,0
20250103,153300,85950590,6010,6010,6010,6010,0
20250103,153200,85950590,6010,6010,6010,6010,0
20250103,153100,85950590,6010,6010,6010,6010,0
20250103,153000,85950590,6010,6010,6010,6010,444
20250103,152900,83282150,6020,6020,6020,6020,0
20250103,152800,83282150,6020,6020,6020,6020,0
20250103,152700,83282150,6020,6020,6020,6020,0
20250103,152600,83282150,6020,6020,6020,6020,0
20250103,152500,83282150,6020,6020,6020,6020,0
20250103,152400,83282150,6020,6020,6020,6020,0
20250103,152300,83282150,6020,6020,6020,6020,0
20250103,152200,83282150,6020,6020,6020,6020,0
20250103,152100,83282150,6020,6020,6020,6020,0
20250103,152000,83282150,6020,6020,6020,6020,0
20250103,151900,83282150,6020,6020,6020,6020,0
20250103,151800,83282150,6020,6020,6020,6020,0
20250103,151700,83282150,6020,6020,6020,6020,0
20250103,151600,83282150,6020,6020,6020,6020,0
20250103,151500,83282150,6020,6020,6020,6020,1
20250103,151400,83276130,6010,6010,6010,6010,265
20250103,151300,81683480,6030,6030,6030,6030,0
20250103,151200,81683480,6030,6030,6030,6030,0
20250103,151100,81683480,6030,6030,6030,6030,2
20250103,151000,81671420,6030,6030,6030,6030,0
20250103,150900,81671420,6030,6030,6030,6030,0
20250103,150800,81671420,6030,6030,6030,6030,1
20250103,150700,81665390,6030,6030,6030,6030,0
20250103,150600,81665390,6030,6030,6030,6030,0
20250103,150500,81665390,6030,6030,6030,6030,0
20250103,150400,81665390,6030,6030,6030,6030,0
20250103,150300,81665390,6030,6030,6030,6030,0
20250103,150200,81665390,6030,6030,6030,6030,0
20250103,150100,81665390,6030,6030,6030,6030,0
20250103,150000,81665390,6030,6030,6030,6030,0
20250103,145900,81665390,6030,6030,6030,6030,100
20250103,145800,81062390,6010,6010,6010,6010,0
20250103,145700,81062390,6010,6010,6010,6010,0
20250103,145600,81062390,6010,6010,6010,6010,117
20250103,145500,80359220,6010,6010,6010,6010,0
20250103,145400,80359220,6010,6010,6010,6010,0
20250103,145300,80359220,6010,6010,6010,6010,700
20250103,145200,76152220,6010,6010,6010,6010,10
20250103,145100,76092120,6030,6030,6030,6030,0
20250103,145000,76092120,6030,6030,6030,6030,0
20250103,144900,76092120,6030,6030,6030,6030,0
20250103,144800,76092120,6030,6030,6030,6030,0
20250103,144700,76092120,6030,6030,6030,6030,0
20250103,144600,76092120,6030,6030,6030,6030,0
20250103,144500,76092120,6030,6030,6030,6030,1
20250103,144400,76086090,6020,6020,6020,6020,0
20250103,144300,76086090,6020,6020,6020,6020,0
20250103,144200,76086090,6020,6020,6020,6020,6
20250103,144100,76049970,6030,6030,6030,6030,0
20250103,144000,76049970,6030,6030,6030,6030,6
20250103,143900,76013790,6020,6020,6020,6020,0
20250103,143800,76013790,6020,6020,6020,6020,0
20250103,143700,76013790,6020,6020,6020,6020,5
20250103,143600,75983690,6020,6020,6020,6020,0
20250103,143500,75983690,6020,6020,6020,6020,0
20250103,143400,75983690,6020,6020,6020,6020,0
20250103,143300,75983690,6020,6020,6020,6020,0
20250103,143200,75983690,6020,6020,6020,6020,0
20250103,143100,75983690,6020,6020,6020,6020,11
20250103,143000,75917470,6020,6020,6020,6020,0
20250103,142900,75917470,6020,6020,6020,6020,0
20250103,142800,75917470,6020,6030,6030,6020,5
20250103,142700,75887360,6030,6030,6030,6030,12
20250103,142600,75815000,6040,6040,6040,6040,0
20250103,142500,75815000,6040,6040,6040,6040,0
20250103,142400,75815000,6040,6040,6040,6040,0
20250103,142300,75815000,6040,6040,6040,6040,0
20250103,142200,75815000,6040,6040,6040,6040,0
20250103,142100,75815000,6040,6040,6040,6040,9
20250103,142000,75760640,6020,6020,6020,6020,50
20250103,141900,75459640,6020,6020,6020,6020,0
20250103,141800,75459640,6020,6020,6020,6020,50
20250103,141700,75158640,6010,6010,6010,6010,245
20250103,141600,73686190,6040,6040,6040,6040,1
20250103,141500,73680150,6000,6000,6000,6000,11
20250103,141400,73614150,6010,6010,6010,6010,100
20250103,141300,73013150,6040,6040,6040,6040,0
20250103,141200,73013150,6040,6040,6040,6040,0
20250103,141100,73013150,6040,6010,6040,6010,86
20250103,141000,72494790,6010,6010,6010,6010,0
20250103,140900,72494790,6010,6010,6010,6010,0
20250103,140800,72494790,6010,6010,6010,6010,0
20250103,140700,72494790,6010,6010,6010,6010,0
20250103,140600,72494790,6010,6010,6010,6010,0
20250103,140500,72494790,6010,6010,6010,6010,0
20250103,140400,72494790,6010,6010,6010,6010,0
20250103,140300,72494790,6010,6010,6010,6010,0
20250103,140200,72494790,6010,6020,6020,6010,22
20250103,140100,72362470,6010,6010,6010,6010,0
20250103,140000,72362470,6010,6010,6010,6010,400
20250103,135900,69958470,6000,6000,6000,6000,0
20250103,135800,69958470,6000,6000,6000,6000,0
20250103,135700,69958470,6000,6050,6050,6000,4101
20250103,135600,45314080,6050,6050,6050,6050,0
20250103,135500,45314080,6050,6050,6050,6050,1
20250103,135400,45308030,6020,6020,6020,6020,0
20250103,135300,45308030,6020,6020,6020,6020,0
20250103,135200,45308030,6020,6020,6020,6020,54
20250103,135100,44982950,6030,6030,6030,6030,0
20250103,135000,44982950,6030,6030,6030,6030,0
20250103,134900,44982950,6030,6030,6030,6030,0
20250103,134800,44982950,6030,6030,6030,6030,0
20250103,134700,44982950,6030,6030,6030,6030,20
20250103,134600,44862350,6030,6030,6030,6030,0
20250103,134500,44862350,6030,6030,6030,6030,0
20250103,134400,44862350,6030,6030,6030,6030,0
20250103,134300,44862350,6030,6030,6030,6030,43
20250103,134200,44603060,6030,6030,6030,6030,0
20250103,134100,44603060,6030,6030,6030,6030,0
20250103,134000,44603060,6030,6030,6030,6030,0
20250103,133900,44603060,6030,6030,6030,6030,0
20250103,133800,44603060,6030,6030,6030,6030,21
20250103,133700,44476430,6040,6050,6050,6040,22
20250103,133600,44343460,6080,6080,6080,6080,0
20250103,133500,44343460,6080,6080,6080,6080,0
20250103,133400,44343460,6080,6080,6080,6080,0
20250103,133300,44343460,6080,6080,6080,6080,107
20250103,133200,43692900,6060,6060,6060,6060,8
20250103,133100,43644420,6080,6080,6080,6080,0
20250103,133000,43644420,6080,6080,6080,6080,1
20250103,132900,43638340,6080,6080,6080,6080,0
20250103,132800,43638340,6080,6080,6080,6080,0
20250103,132700,43638340,6080,6080,6080,6080,0
20250103,132600,43638340,6080,6080,6080,6080,0
20250103,132500,43638340,6080,6080,6080,6080,10
20250103,132400,43577540,6080,6080,6080,6080,0
20250103,132300,43577540,6080,6080,6080,6080,0
20250103,132200,43577540,6080,6080,6080,6080,0
20250103,132100,43577540,6080,6080,6080,6080,1
20250103,132000,43571460,6080,6080,6080,6080,0
20250103,131900,43571460,6080,6080,6080,6080,0
20250103,131800,43571460,6080,6080,6080,6080,0
20250103,131700,43571460,6080,6080,6080,6080,0
20250103,131600,43571460,6080,6080,6080,6080,3
20250103,131500,43553220,6080,6080,6080,6080,0
20250103,131400,43553220,6080,6080,6080,6080,0
20250103,131300,43553220,6080,6080,6080,6080,0
20250103,131200,43553220,6080,6080,6080,6080,132
20250103,131100,42750660,6080,6080,6080,6080,0
20250103,131000,42750660,6080,6080,6080,6080,0
20250103,130900,42750660,6080,6080,6080,6080,0
20250103,130800,42750660,6080,6080,6080,6080,0
20250103,130700,42750660,6080,6080,6080,6080,1
20250103,130600,42744580,6080,6080,6080,6070,4
20250103,130500,42720270,6070,6070,6070,6070,0
20250103,130400,42720270,6070,6070,6070,6070,7
20250103,130300,42677780,6080,6080,6080,6080,0
20250103,130200,42677780,6080,6080,6080,6080,0
20250103,130100,42677780,6080,6080,6080,6080,0
20250103,130000,42677780,6080,6080,6080,6080,0
20250103,125900,42677780,6080,6080,6080,6080,0
20250103,125800,42677780,6080,6080,6080,6080,0
20250103,125700,42677780,6080,6080,6080,6080,2
20250103,125600,42665620,6080,6080,6080,6080,200
20250103,125500,41449620,6080,6080,6080,6080,0
20250103,125400,41449620,6080,6080,6080,6080,2
20250103,125300,41437460,6080,6080,6080,6080,0
20250103,125200,41437460,6080,6080,6080,6080,2
20250103,125100,41425300,6080,6080,6080,6080,3
20250103,125000,41407060,6080,6080,6080,6080,40
20250103,124900,41163860,6080,6080,6080,6080,3
20250103,124800,41145620,6080,6080,6080,6080,44
20250103,124700,40878100,6080,6080,6080,6080,0
20250103,124600,40878100,6080,6080,6080,6080,0
20250103,124500,40878100,6080,6080,6080,6080,2
20250103,124400,40865940,6080,6080,6080,6080,0
20250103,124300,40865940,6080,6080,6080,6080,18
20250103,124200,40756500,6040,6040,6040,6040,0
20250103,124100,40756500,6040,6040,6040,6040,173
20250103,124000,39711580,6040,6040,6040,6040,150
20250103,123900,38805580,6050,6060,6060,6050,146
20250103,123800,37922250,6080,6080,6080,6080,0
20250103,123700,37922250,6080,6080,6080,6080,0
20250103,123600,37922250,6080,6080,6080,6080,11
20250103,123500,37855370,6080,6080,6080,6080,0
20250103,123400,37855370,6080,6080,6080,6080,0
20250103,123300,37855370,6080,6080,6080,6080,0
20250103,123200,37855370,6080,6080,6080,6080,1
20250103,123100,37849290,6050,6050,6050,6050,106
20250103,123000,37207990,6080,6080,6080,6080,0
20250103,122900,37207990,6080,6080,6080,6080,0
20250103,122800,37207990,6080,6080,6080,6080,37
20250103,122700,36983030,6080,6080,6080,6080,0
20250103,122600,36983030,6080,6080,6080,6080,1
20250103,122500,36976950,6080,6080,6080,6080,0
20250103,122400,36976950,6080,6080,6080,6080,0
20250103,122300,36976950,6080,6080,6080,6080,0
20250103,122200,36976950,6080,6080,6080,6080,0
20250103,122100,36976950,6080,6080,6080,6080,1
20250103,122000,36970870,6050,6050,6050,6050,0
20250103,121900,36970870,6050,6070,6070,6050,79
20250103,121800,36492410,6070,6070,6070,6070,0
20250103,121700,36492410,6070,6070,6070,6070,0
20250103,121600,36492410,6070,6070,6070,6070,0
20250103,121500,36492410,6070,6070,6070,6070,0
20250103,121400,36492410,6070,6070,6070,6070,0
20250103,121300,36492410,6070,6070,6070,6070,0
20250103,121200,36492410,6070,6070,6070,6070,0
20250103,121100,36492410,6070,6070,6070,6070,0
20250103,121000,36492410,6070,6070,6070,6070,0
20250103,120900,36492410,6070,6070,6070,6070,1
20250103,120800,36486340,6080,6080,6080,6080,0
20250103,120700,36486340,6080,6080,6080,6080,0
20250103,120600,36486340,6080,6080,6080,6080,0
20250103,120500,36486340,6080,6080,6080,6080,0
20250103,120400,36486340,6080,6080,6080,6080,0
20250103,120300,36486340,6080,6080,6080,6080,0
20250103,120200,36486340,6080,6080,6080,6080,0
20250103,120100,36486340,6080,6080,6080,6080,0
20250103,120000,36486340,6080,6080,6080,6080,0
20250103,115900,36486340,6080,6080,6080,6080,0
20250103,115800,36486340,6080,6080,6080,6080,0
20250103,115700,36486340,6080,6080,6080,6080,0
20250103,115600,36486340,6080,6080,6080,6080,0
20250103,115500,36486340,6080,6080,6080,6080,0
20250103,115400,36486340,6080,6080,6080,6080,0
20250103,115300,36486340,6080,6080,6080,6080,0
20250103,115200,36486340,6080,6080,6080,6080,0
20250103,115100,36486340,6080,6080,6080,6080,0
20250103,115000,36486340,6080,6080,6080,6080,0
20250103,114900,36486340,6080,6080,6080,6080,0
20250103,114800,36486340,6080,6070,6080,6070,6
20250103,114700,36449910,6070,6070,6070,6070,0
20250103,114600,36449910,6070,6070,6070,6070,0
20250103,114500,36449910,6070,6070,6070,6070,0
20250103,114400,36449910,6070,6070,6070,6070,0
20250103,114300,36449910,6070,6070,6070,6070,0
20250103,114200,36449910,6070,6070,6070,6070,0
20250103,114100,36449910,6070,6070,6070,6070,0
20250103,114000,36449910,6070,6070,6070,6070,0
20250103,113900,36449910,6070,6070,6070,6070,15
20250103,113800,36358860,6090,6090,6090,6090,0
20250103,113700,36358860,6090,6090,6090,6090,6
20250103,113600,36322320,6090,6090,6090,6090,1
20250103,113500,36316230,6090,6090,6090,6090,0
20250103,113400,36316230,6090,6090,6090,6090,0
20250103,113300,36316230,6090,6090,6090,6090,5
20250103,113200,36285780,6090,6090,6090,6090,1
20250103,113100,36279690,6090,6090,6090,6090,0
20250103,113000,36279690,6090,6090,6090,6090,0
20250103,112900,36279690,6090,6090,6090,6090,0
20250103,112800,36279690,6090,6090,6090,6090,0
20250103,112700,36279690,6090,6090,6090,6080,99
20250103,112600,35677430,6100,6100,6100,6100,0
20250103,112500,35677430,6100,6100,6100,6100,0
20250103,112400,35677430,6100,6100,6100,6100,0
20250103,112300,35677430,6100,6100,6100,6100,0
20250103,112200,35677430,6100,6100,6100,6100,0
20250103,112100,35677430,6100,6100,6100,6100,0
20250103,112000,35677430,6100,6100,6100,6100,0
20250103,111900,35677430,6100,6100,6100,6100,5
20250103,111800,35646930,6100,6100,6100,6100,0
20250103,111700,35646930,6100,6100,6100,6100,0
20250103,111600,35646930,6100,6100,6100,6100,0
20250103,111500,35646930,6100,6100,6100,6100,0
20250103,111400,35646930,6100,6100,6100,6100,0
20250103,111300,35646930,6100,6100,6100,6100,0
20250103,111200,35646930,6100,6100,6100,6100,0
20250103,111100,35646930,6100,6100,6100,6100,0
20250103,111000,35646930,6100,6080,6100,6080,15
20250103,110900,35555690,6070,6070,6070,6070,0
20250103,110800,35555690,6070,6070,6070,6070,1
20250103,110700,35549620,6070,6070,6070,6070,0
20250103,110600,35549620,6070,6070,6070,6070,0
20250103,110500,35549620,6070,6070,6070,6070,0
20250103,110400,35549620,6070,6070,6070,6070,0
20250103,110300,35549620,6070,6070,6070,6070,0
20250103,110200,35549620,6070,6070,6070,6070,0
20250103,110100,35549620,6070,6070,6070,6070,0
20250103,110000,35549620,6070,6070,6070,6070,29
20250103,105900,35373590,6070,6070,6070,6070,0
20250103,105800,35373590,6070,6070,6070,6070,2
20250103,105700,35361450,6070,6070,6070,6070,1
20250103,105600,35355380,6060,6060,6060,6060,76
20250103,105500,34894820,6040,6040,6040,6040,34
20250103,105400,34689460,6040,6040,6040,6040,0
20250103,105300,34689460,6040,6040,6040,6040,0
20250103,105200,34689460,6040,6050,6050,6040,172
20250103,105100,33650100,6070,6070,6070,6070,0
20250103,105000,33650100,6070,6070,6070,6070,0
20250103,104900,33650100,6070,6070,6070,6070,0
20250103,104800,33650100,6070,6070,6070,6070,0
20250103,104700,33650100,6070,6070,6070,6070,1
20250103,104600,33644030,6070,6070,6070,6070,0
20250103,104500,33644030,6070,6070,6070,6070,0
20250103,104400,33644030,6070,6070,6070,6070,0
20250103,104300,33644030,6070,6070,6070,6070,0
20250103,104200,33644030,6070,6070,6070,6070,24
20250103,104100,33498350,6070,6070,6070,6070,1
20250103,104000,33492280,6040,6040,6040,6040,1
20250103,103900,33486240,6050,6050,6050,6050,28
20250103,103800,33316840,6050,6050,6050,6050,0
20250103,103700,33316840,6050,6050,6050,6050,0
20250103,103600,33316840,6050,6050,6050,6050,0
20250103,103500,33316840,6050,6050,6050,6050,1
20250103,103400,33310790,6070,6070,6070,6070,0
20250103,103300,33310790,6070,6070,6070,6070,0
20250103,103200,33310790,6070,6070,6070,6070,0
20250103,103100,33310790,6070,6070,6070,6070,0
20250103,103000,33310790,6070,6060,6070,6050,153
20250103,102900,32384440,6070,6070,6070,6070,1
20250103,102800,32378370,6070,6070,6070,6070,3
20250103,102700,32360160,6070,6070,6070,6070,6
20250103,102600,32323740,6070,6070,6070,6070,1
20250103,102500,32317670,6050,6050,6050,6050,0
20250103,102400,32317670,6050,6070,6070,6050,242
20250103,102300,30851380,6060,6060,6060,6060,0
20250103,102200,30851380,6060,6060,6060,6060,0
20250103,102100,30851380,6060,6060,6060,6060,0
20250103,102000,30851380,6060,6060,6060,6060,0
20250103,101900,30851380,6060,6060,6060,6060,0
20250103,101800,30851380,6060,6060,6060,6060,0
20250103,101700,30851380,6060,6100,6100,6060,62
20250103,101600,30475620,6060,6060,6060,6060,0
20250103,101500,30475620,6060,6060,6060,6060,22
20250103,101400,30342300,6100,6100,6100,6100,3
20250103,101300,30324000,6100,6100,6100,6100,9
20250103,101200,30269100,6110,6110,6110,6110,0
20250103,101100,30269100,6110,6110,6110,6110,20
20250103,101000,30146900,6110,6090,6110,6090,333
20250103,100900,28116000,6100,6100,6100,6100,0
20250103,100800,28116000,6100,6070,6100,6070,2002
20250103,100700,15916600,6070,6070,6070,6070,0
20250103,100600,15916600,6070,6070,6070,6070,1
20250103,100500,15910530,6060,6060,6060,6060,0
20250103,100400,15910530,6060,6060,6060,6060,0
20250103,100300,15910530,6060,6060,6060,6060,2
20250103,100200,15898410,6060,6060,6060,6060,1
20250103,100100,15892350,6070,6070,6070,6070,3
20250103,100000,15874140,6070,6060,6070,6060,15
20250103,095900,15783150,6060,6060,6060,6060,27
20250103,095800,15619530,6060,6050,6060,6050,25
20250103,095700,15468160,6060,6060,6060,6060,29
20250103,095600,15292420,6060,6060,6060,6060,21
20250103,095500,15165160,6050,6050,6050,6050,200
20250103,095400,13955160,6050,6050,6050,6050,0
20250103,095300,13955160,6050,6050,6050,6050,0
20250103,095200,13955160,6050,6050,6050,6050,4
20250103,095100,13930960,6020,6020,6020,6020,0
20250103,095000,13930960,6020,6020,6020,6020,100
20250103,094900,13328960,6020,6020,6020,6020,30
20250103,094800,13148360,6050,6050,6050,6050,1
20250103,094700,13142310,6020,6020,6020,6020,24
20250103,094600,12997830,6050,6050,6050,6050,0
20250103,094500,12997830,6050,6030,6050,6030,85
20250103,094400,12485260,6050,6050,6050,6050,7
20250103,094300,12442910,6050,6050,6050,6050,6
20250103,094200,12406610,6050,6050,6050,6050,0
20250103,094100,12406610,6050,6050,6050,6050,16
20250103,094000,12309810,6050,6050,6050,6050,0
20250103,093900,12309810,6050,6040,6050,6040,523
20250103,093800,9146660,6010,6010,6010,6010,0
20250103,093700,9146660,6010,6010,6010,6010,1
20250103,093600,9140650,6050,6050,6050,6050,0
20250103,093500,9140650,6050,6050,6050,6050,0
20250103,093400,9140650,6050,6050,6050,6050,1
20250103,093300,9134600,6010,6010,6010,6010,53
20250103,093200,8816070,6050,6050,6050,6050,20
20250103,093100,8695070,6050,6050,6050,6050,0
20250103,093000,8695070,6050,6050,6050,6050,0
20250103,092900,8695070,6050,6050,6050,6050,40
20250103,092800,8453070,6050,6050,6050,6050,1
20250103,092700,8447020,6010,6010,6010,6010,120
20250103,092600,7725820,6050,6050,6050,6050,0
20250103,092500,7725820,6050,6050,6050,6050,0
20250103,092400,7725820,6050,6040,6050,6040,10
20250103,092300,7665340,6000,6000,6000,6000,1
20250103,092200,7659340,6050,6040,6050,6040,500
20250103,092100,4635950,6040,6050,6050,6040,86
20250103,092000,4116150,6010,6010,6010,6010,1
20250103,091900,4110140,6050,6050,6050,6050,0
20250103,091800,4110140,6050,6050,6050,6050,0
20250103,091700,4110140,6050,6050,6050,6050,34
20250103,091600,3904440,6000,6000,6000,6000,31
20250103,091500,3718440,6040,6040,6040,6040,24
20250103,091400,3573480,6040,6040,6040,6040,0
20250103,091300,3573480,6040,6040,6040,6040,37
20250103,091200,3350000,6000,6030,6040,6000,123
20250103,091100,2610770,6020,6020,6020,6020,303
20250103,091000,786710,6020,6020,6020,6020,23
20250103,090900,648250,6020,6020,6020,6020,0
20250103,090800,648250,6020,6020,6020,6020,0
20250103,090700,648250,6020,6020,6020,6020,0
20250103,090600,648250,6020,6020,6020,6020,4
20250103,090500,624170,6020,6010,6020,6010,9
20250103,090400,570070,6010,6000,6010,6000,77
20250103,090300,108000,6000,6000,6000,6000,4
20250103,090200,84000,6000,6000,6000,6000,0
20250103,090100,84000,6000,6000,6000,6000,0
20250103,090000,84000,6000,6000,6000,6000,14