KissMeData/153460/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,202900,2953600,6480,6480,6480,6480,33
20250103,202800,2953600,6480,6480,6480,6480,0
20250103,202700,2953600,6480,6480,6480,6480,0
20250103,202600,2953600,6480,6480,6480,6480,0
20250103,202500,2953600,6480,6480,6480,6480,0
20250103,202400,2953600,6480,6480,6480,6480,0
20250103,202300,2953600,6480,6480,6480,6480,0
20250103,202200,2953600,6480,6480,6480,6480,0
20250103,202100,2953600,6480,6480,6480,6480,0
20250103,202000,2953600,6480,6480,6480,6480,0
20250103,201900,2953600,6480,6480,6480,6480,0
20250103,201800,2953600,6480,6480,6480,6480,0
20250103,201700,2953600,6480,6480,6480,6480,0
20250103,201600,2953600,6480,6480,6480,6480,0
20250103,201500,2953600,6480,6480,6480,6480,0
20250103,201400,2953600,6480,6480,6480,6480,0
20250103,201300,2953600,6480,6480,6480,6480,0
20250103,201200,2953600,6480,6480,6480,6480,0
20250103,201100,2953600,6480,6480,6480,6480,0
20250103,201000,2953600,6480,6480,6480,6480,0
20250103,200900,2953600,6480,6480,6480,6480,0
20250103,200800,2953600,6480,6480,6480,6480,0
20250103,200700,2953600,6480,6480,6480,6480,0
20250103,200600,2953600,6480,6480,6480,6480,0
20250103,200500,2953600,6480,6480,6480,6480,0
20250103,200400,2953600,6480,6480,6480,6480,0
20250103,200300,2953600,6480,6480,6480,6480,0
20250103,200200,2953600,6480,6480,6480,6480,0
20250103,200100,2953600,6480,6480,6480,6480,0
20250103,200000,2953600,6480,6480,6480,6480,0
20250103,195900,2953600,6480,6480,6480,6480,33
20250103,195800,2953600,6480,6480,6480,6480,0
20250103,195700,2953600,6480,6480,6480,6480,0
20250103,195600,2953600,6480,6480,6480,6480,0
20250103,195500,2953600,6480,6480,6480,6480,0
20250103,195400,2953600,6480,6480,6480,6480,0
20250103,195300,2953600,6480,6480,6480,6480,0
20250103,195200,2953600,6480,6480,6480,6480,0
20250103,195100,2953600,6480,6480,6480,6480,0
20250103,195000,2953600,6480,6480,6480,6480,0
20250103,194900,2953600,6480,6480,6480,6480,0
20250103,194800,2953600,6480,6480,6480,6480,0
20250103,194700,2953600,6480,6480,6480,6480,0
20250103,194600,2953600,6480,6480,6480,6480,0
20250103,194500,2953600,6480,6480,6480,6480,0
20250103,194400,2953600,6480,6480,6480,6480,0
20250103,194300,2953600,6480,6480,6480,6480,0
20250103,194200,2953600,6480,6480,6480,6480,0
20250103,194100,2953600,6480,6480,6480,6480,0
20250103,194000,2953600,6480,6480,6480,6480,0
20250103,193900,2953600,6480,6480,6480,6480,0
20250103,193800,2953600,6480,6480,6480,6480,0
20250103,193700,2953600,6480,6480,6480,6480,0
20250103,193600,2953600,6480,6480,6480,6480,0
20250103,193500,2953600,6480,6480,6480,6480,0
20250103,193400,2953600,6480,6480,6480,6480,0
20250103,193300,2953600,6480,6480,6480,6480,0
20250103,193200,2953600,6480,6480,6480,6480,0
20250103,193100,2953600,6480,6480,6480,6480,0
20250103,193000,2953600,6480,6480,6480,6480,0
20250103,192900,2953600,6480,6480,6480,6480,33
20250103,192800,2953600,6480,6480,6480,6480,0
20250103,192700,2953600,6480,6480,6480,6480,0
20250103,192600,2953600,6480,6480,6480,6480,0
20250103,192500,2953600,6480,6480,6480,6480,0
20250103,192400,2953600,6480,6480,6480,6480,0
20250103,192300,2953600,6480,6480,6480,6480,0
20250103,192200,2953600,6480,6480,6480,6480,0
20250103,192100,2953600,6480,6480,6480,6480,0
20250103,192000,2953600,6480,6480,6480,6480,0
20250103,191900,2953600,6480,6480,6480,6480,0
20250103,191800,2953600,6480,6480,6480,6480,0
20250103,191700,2953600,6480,6480,6480,6480,0
20250103,191600,2953600,6480,6480,6480,6480,0
20250103,191500,2953600,6480,6480,6480,6480,0
20250103,191400,2953600,6480,6480,6480,6480,0
20250103,191300,2953600,6480,6480,6480,6480,0
20250103,191200,2953600,6480,6480,6480,6480,0
20250103,191100,2953600,6480,6480,6480,6480,0
20250103,191000,2953600,6480,6480,6480,6480,0
20250103,190900,2953600,6480,6480,6480,6480,0
20250103,190800,2953600,6480,6480,6480,6480,0
20250103,190700,2953600,6480,6480,6480,6480,0
20250103,190600,2953600,6480,6480,6480,6480,0
20250103,190500,2953600,6480,6480,6480,6480,0
20250103,190400,2953600,6480,6480,6480,6480,0
20250103,190300,2953600,6480,6480,6480,6480,0
20250103,190200,2953600,6480,6480,6480,6480,0
20250103,190100,2953600,6480,6480,6480,6480,0
20250103,190000,2953600,6480,6480,6480,6480,0
20250103,185900,2953600,6480,6480,6480,6480,33
20250103,185800,2953600,6480,6480,6480,6480,0
20250103,185700,2953600,6480,6480,6480,6480,0
20250103,185600,2953600,6480,6480,6480,6480,0
20250103,185500,2953600,6480,6480,6480,6480,0
20250103,185400,2953600,6480,6480,6480,6480,0
20250103,185300,2953600,6480,6480,6480,6480,0
20250103,185200,2953600,6480,6480,6480,6480,0
20250103,185100,2953600,6480,6480,6480,6480,0
20250103,185000,2953600,6480,6480,6480,6480,0
20250103,184900,2953600,6480,6480,6480,6480,0
20250103,184800,2953600,6480,6480,6480,6480,0
20250103,184700,2953600,6480,6480,6480,6480,0
20250103,184600,2953600,6480,6480,6480,6480,0
20250103,184500,2953600,6480,6480,6480,6480,0
20250103,184400,2953600,6480,6480,6480,6480,0
20250103,184300,2953600,6480,6480,6480,6480,0
20250103,184200,2953600,6480,6480,6480,6480,0
20250103,184100,2953600,6480,6480,6480,6480,0
20250103,184000,2953600,6480,6480,6480,6480,0
20250103,183900,2953600,6480,6480,6480,6480,0
20250103,183800,2953600,6480,6480,6480,6480,0
20250103,183700,2953600,6480,6480,6480,6480,0
20250103,183600,2953600,6480,6480,6480,6480,0
20250103,183500,2953600,6480,6480,6480,6480,0
20250103,183400,2953600,6480,6480,6480,6480,0
20250103,183300,2953600,6480,6480,6480,6480,0
20250103,183200,2953600,6480,6480,6480,6480,0
20250103,183100,2953600,6480,6480,6480,6480,0
20250103,183000,2953600,6480,6480,6480,6480,0
20250103,182900,2953600,6480,6480,6480,6480,33
20250103,182800,2953600,6480,6480,6480,6480,0
20250103,182700,2953600,6480,6480,6480,6480,0
20250103,182600,2953600,6480,6480,6480,6480,0
20250103,182500,2953600,6480,6480,6480,6480,0
20250103,182400,2953600,6480,6480,6480,6480,0
20250103,182300,2953600,6480,6480,6480,6480,0
20250103,182200,2953600,6480,6480,6480,6480,0
20250103,182100,2953600,6480,6480,6480,6480,0
20250103,182000,2953600,6480,6480,6480,6480,0
20250103,181900,2953600,6480,6480,6480,6480,0
20250103,181800,2953600,6480,6480,6480,6480,0
20250103,181700,2953600,6480,6480,6480,6480,0
20250103,181600,2953600,6480,6480,6480,6480,0
20250103,181500,2953600,6480,6480,6480,6480,0
20250103,181400,2953600,6480,6480,6480,6480,0
20250103,181300,2953600,6480,6480,6480,6480,0
20250103,181200,2953600,6480,6480,6480,6480,0
20250103,181100,2953600,6480,6480,6480,6480,0
20250103,181000,2953600,6480,6480,6480,6480,0
20250103,180900,2953600,6480,6480,6480,6480,0
20250103,180800,2953600,6480,6480,6480,6480,0
20250103,180700,2953600,6480,6480,6480,6480,0
20250103,180600,2953600,6480,6480,6480,6480,0
20250103,180500,2953600,6480,6480,6480,6480,0
20250103,180400,2953600,6480,6480,6480,6480,0
20250103,180300,2953600,6480,6480,6480,6480,0
20250103,180200,2953600,6480,6480,6480,6480,0
20250103,180100,2953600,6480,6480,6480,6480,0
20250103,180000,2953600,6480,6480,6480,6480,0
20250103,175900,2953600,6480,6480,6480,6480,33
20250103,175800,2953600,6480,6480,6480,6480,0
20250103,175700,2953600,6480,6480,6480,6480,0
20250103,175600,2953600,6480,6480,6480,6480,0
20250103,175500,2953600,6480,6480,6480,6480,0
20250103,175400,2953600,6480,6480,6480,6480,0
20250103,175300,2953600,6480,6480,6480,6480,0
20250103,175200,2953600,6480,6480,6480,6480,0
20250103,175100,2953600,6480,6480,6480,6480,0
20250103,175000,2953600,6480,6480,6480,6480,0
20250103,174900,2953600,6480,6480,6480,6480,0
20250103,174800,2953600,6480,6480,6480,6480,0
20250103,174700,2953600,6480,6480,6480,6480,0
20250103,174600,2953600,6480,6480,6480,6480,0
20250103,174500,2953600,6480,6480,6480,6480,0
20250103,174400,2953600,6480,6480,6480,6480,0
20250103,174300,2953600,6480,6480,6480,6480,0
20250103,174200,2953600,6480,6480,6480,6480,0
20250103,174100,2953600,6480,6480,6480,6480,0
20250103,174000,2953600,6480,6480,6480,6480,0
20250103,173900,2953600,6480,6480,6480,6480,0
20250103,173800,2953600,6480,6480,6480,6480,0
20250103,173700,2953600,6480,6480,6480,6480,0
20250103,173600,2953600,6480,6480,6480,6480,0
20250103,173500,2953600,6480,6480,6480,6480,0
20250103,173400,2953600,6480,6480,6480,6480,0
20250103,173300,2953600,6480,6480,6480,6480,0
20250103,173200,2953600,6480,6480,6480,6480,0
20250103,173100,2953600,6480,6480,6480,6480,0
20250103,173000,2953600,6480,6480,6480,6480,0
20250103,172900,2953600,6480,6480,6480,6480,33
20250103,172800,2953600,6480,6480,6480,6480,0
20250103,172700,2953600,6480,6480,6480,6480,0
20250103,172600,2953600,6480,6480,6480,6480,0
20250103,172500,2953600,6480,6480,6480,6480,0
20250103,172400,2953600,6480,6480,6480,6480,0
20250103,172300,2953600,6480,6480,6480,6480,0
20250103,172200,2953600,6480,6480,6480,6480,0
20250103,172100,2953600,6480,6480,6480,6480,0
20250103,172000,2953600,6480,6480,6480,6480,0
20250103,171900,2953600,6480,6480,6480,6480,0
20250103,171800,2953600,6480,6480,6480,6480,0
20250103,171700,2953600,6480,6480,6480,6480,0
20250103,171600,2953600,6480,6480,6480,6480,0
20250103,171500,2953600,6480,6480,6480,6480,0
20250103,171400,2953600,6480,6480,6480,6480,0
20250103,171300,2953600,6480,6480,6480,6480,0
20250103,171200,2953600,6480,6480,6480,6480,0
20250103,171100,2953600,6480,6480,6480,6480,0
20250103,171000,2953600,6480,6480,6480,6480,0
20250103,170900,2953600,6480,6480,6480,6480,0
20250103,170800,2953600,6480,6480,6480,6480,0
20250103,170700,2953600,6480,6480,6480,6480,0
20250103,170600,2953600,6480,6480,6480,6480,0
20250103,170500,2953600,6480,6480,6480,6480,0
20250103,170400,2953600,6480,6480,6480,6480,0
20250103,170300,2953600,6480,6480,6480,6480,0
20250103,170200,2953600,6480,6480,6480,6480,0
20250103,170100,2953600,6480,6480,6480,6480,0
20250103,170000,2953600,6480,6480,6480,6480,0
20250103,165900,2953600,6480,6480,6480,6480,33
20250103,165800,2953600,6480,6480,6480,6480,0
20250103,165700,2953600,6480,6480,6480,6480,0
20250103,165600,2953600,6480,6480,6480,6480,0
20250103,165500,2953600,6480,6480,6480,6480,0
20250103,165400,2953600,6480,6480,6480,6480,0
20250103,165300,2953600,6480,6480,6480,6480,0
20250103,165200,2953600,6480,6480,6480,6480,0
20250103,165100,2953600,6480,6480,6480,6480,0
20250103,165000,2953600,6480,6480,6480,6480,0
20250103,164900,2953600,6480,6480,6480,6480,0
20250103,164800,2953600,6480,6480,6480,6480,0
20250103,164700,2953600,6480,6480,6480,6480,0
20250103,164600,2953600,6480,6480,6480,6480,0
20250103,164500,2953600,6480,6480,6480,6480,0
20250103,164400,2953600,6480,6480,6480,6480,0
20250103,164300,2953600,6480,6480,6480,6480,0
20250103,164200,2953600,6480,6480,6480,6480,0
20250103,164100,2953600,6480,6480,6480,6480,0
20250103,164000,2953600,6480,6480,6480,6480,0
20250103,163900,2953600,6480,6480,6480,6480,0
20250103,163800,2953600,6480,6480,6480,6480,0
20250103,163700,2953600,6480,6480,6480,6480,0
20250103,163600,2953600,6480,6480,6480,6480,0
20250103,163500,2953600,6480,6480,6480,6480,0
20250103,163400,2953600,6480,6480,6480,6480,0
20250103,163300,2953600,6480,6480,6480,6480,0
20250103,163200,2953600,6480,6480,6480,6480,0
20250103,163100,2953600,6480,6480,6480,6480,0
20250103,163000,2953600,6480,6480,6480,6480,0
20250103,162900,2953600,6480,6480,6480,6480,33
20250103,162800,2953600,6480,6480,6480,6480,0
20250103,162700,2953600,6480,6480,6480,6480,0
20250103,162600,2953600,6480,6480,6480,6480,0
20250103,162500,2953600,6480,6480,6480,6480,0
20250103,162400,2953600,6480,6480,6480,6480,0
20250103,162300,2953600,6480,6480,6480,6480,0
20250103,162200,2953600,6480,6480,6480,6480,0
20250103,162100,2953600,6480,6480,6480,6480,0
20250103,162000,2953600,6480,6480,6480,6480,0
20250103,161900,2953600,6480,6480,6480,6480,0
20250103,161800,2953600,6480,6480,6480,6480,0
20250103,161700,2953600,6480,6480,6480,6480,0
20250103,161600,2953600,6480,6480,6480,6480,0
20250103,161500,2953600,6480,6480,6480,6480,0
20250103,161400,2953600,6480,6480,6480,6480,0
20250103,161300,2953600,6480,6480,6480,6480,0
20250103,161200,2953600,6480,6480,6480,6480,0
20250103,161100,2953600,6480,6480,6480,6480,0
20250103,161000,2953600,6480,6480,6480,6480,0
20250103,160900,2953600,6480,6480,6480,6480,0
20250103,160800,2953600,6480,6480,6480,6480,0
20250103,160700,2953600,6480,6480,6480,6480,0
20250103,160600,2953600,6480,6480,6480,6480,0
20250103,160500,2953600,6480,6480,6480,6480,0
20250103,160400,2953600,6480,6480,6480,6480,0
20250103,160300,2953600,6480,6480,6480,6480,0
20250103,160200,2953600,6480,6480,6480,6480,0
20250103,160100,2953600,6480,6480,6480,6480,0
20250103,160000,2953600,6480,6480,6480,6480,0
20250103,155900,2953600,6480,6480,6480,6480,33
20250103,155800,2953600,6480,6480,6480,6480,0
20250103,155700,2953600,6480,6480,6480,6480,0
20250103,155600,2953600,6480,6480,6480,6480,0
20250103,155500,2953600,6480,6480,6480,6480,0
20250103,155400,2953600,6480,6480,6480,6480,0
20250103,155300,2953600,6480,6480,6480,6480,0
20250103,155200,2953600,6480,6480,6480,6480,0
20250103,155100,2953600,6480,6480,6480,6480,0
20250103,155000,2953600,6480,6480,6480,6480,0
20250103,154900,2953600,6480,6480,6480,6480,0
20250103,154800,2953600,6480,6480,6480,6480,0
20250103,154700,2953600,6480,6480,6480,6480,0
20250103,154600,2953600,6480,6480,6480,6480,0
20250103,154500,2953600,6480,6480,6480,6480,0
20250103,154400,2953600,6480,6480,6480,6480,0
20250103,154300,2953600,6480,6480,6480,6480,0
20250103,154200,2953600,6480,6480,6480,6480,0
20250103,154100,2953600,6480,6480,6480,6480,0
20250103,154000,2953600,6480,6480,6480,6480,0
20250103,153900,2953600,6480,6480,6480,6480,0
20250103,153800,2953600,6480,6480,6480,6480,0
20250103,153700,2953600,6480,6480,6480,6480,0
20250103,153600,2953600,6480,6480,6480,6480,0
20250103,153500,2953600,6480,6480,6480,6480,0
20250103,153400,2953600,6480,6480,6480,6480,0
20250103,153300,2953600,6480,6480,6480,6480,0
20250103,153200,2953600,6480,6480,6480,6480,0
20250103,153100,2953600,6480,6480,6480,6480,0
20250103,153000,2953600,6480,6480,6480,6480,33
20250103,152900,2739760,6580,6580,6580,6580,0
20250103,152800,2739760,6580,6580,6580,6580,0
20250103,152700,2739760,6580,6580,6580,6580,0
20250103,152600,2739760,6580,6580,6580,6580,0
20250103,152500,2739760,6580,6580,6580,6580,0
20250103,152400,2739760,6580,6580,6580,6580,0
20250103,152300,2739760,6580,6580,6580,6580,0
20250103,152200,2739760,6580,6580,6580,6580,0
20250103,152100,2739760,6580,6580,6580,6580,0
20250103,152000,2739760,6580,6580,6580,6580,0
20250103,151900,2739760,6580,6550,6580,6550,2
20250103,151800,2726630,6590,6590,6590,6590,1
20250103,151700,2720040,6560,6560,6560,6560,1
20250103,151600,2713480,6590,6590,6590,6590,1
20250103,151500,2706890,6570,6570,6570,6570,0
20250103,151400,2706890,6570,6590,6590,6570,2
20250103,151300,2693730,6590,6590,6590,6590,0
20250103,151200,2693730,6590,6590,6590,6590,0
20250103,151100,2693730,6590,6590,6590,6590,0
20250103,151000,2693730,6590,6590,6590,6590,0
20250103,150900,2693730,6590,6590,6590,6590,1
20250103,150800,2687140,6550,6550,6550,6550,0
20250103,150700,2687140,6550,6550,6550,6550,1
20250103,150600,2680590,6590,6590,6590,6590,0
20250103,150500,2680590,6590,6590,6590,6590,0
20250103,150400,2680590,6590,6590,6590,6590,0
20250103,150300,2680590,6590,6590,6590,6590,0
20250103,150200,2680590,6590,6590,6590,6590,0
20250103,150100,2680590,6590,6590,6590,6590,0
20250103,150000,2680590,6590,6590,6590,6590,0
20250103,145900,2680590,6590,6590,6590,6590,0
20250103,145800,2680590,6590,6590,6590,6590,0
20250103,145700,2680590,6590,6590,6590,6590,0
20250103,145600,2680590,6590,6590,6590,6590,0
20250103,145500,2680590,6590,6590,6590,6590,0
20250103,145400,2680590,6590,6590,6590,6590,0
20250103,145300,2680590,6590,6590,6590,6590,0
20250103,145200,2680590,6590,6590,6590,6590,0
20250103,145100,2680590,6590,6590,6590,6590,0
20250103,145000,2680590,6590,6590,6590,6590,0
20250103,144900,2680590,6590,6590,6590,6590,0
20250103,144800,2680590,6590,6590,6590,6590,1
20250103,144700,2674000,6600,6600,6600,6600,0
20250103,144600,2674000,6600,6600,6600,6600,0
20250103,144500,2674000,6600,6600,6600,6600,0
20250103,144400,2674000,6600,6600,6600,6600,0
20250103,144300,2674000,6600,6600,6600,6600,0
20250103,144200,2674000,6600,6600,6600,6600,0
20250103,144100,2674000,6600,6600,6600,6600,0
20250103,144000,2674000,6600,6600,6600,6600,0
20250103,143900,2674000,6600,6600,6600,6600,1
20250103,143800,2667400,6540,6540,6540,6540,0
20250103,143700,2667400,6540,6540,6540,6540,0
20250103,143600,2667400,6540,6540,6540,6540,0
20250103,143500,2667400,6540,6540,6540,6540,0
20250103,143400,2667400,6540,6540,6540,6540,0
20250103,143300,2667400,6540,6540,6540,6540,1
20250103,143200,2660860,6610,6610,6610,6610,42
20250103,143100,2383240,6610,6610,6610,6610,0
20250103,143000,2383240,6610,6610,6610,6610,1
20250103,142900,2376630,6600,6600,6600,6600,0
20250103,142800,2376630,6600,6600,6600,6600,0
20250103,142700,2376630,6600,6570,6600,6570,4
20250103,142600,2350290,6610,6610,6610,6610,0
20250103,142500,2350290,6610,6610,6610,6610,0
20250103,142400,2350290,6610,6610,6610,6610,0
20250103,142300,2350290,6610,6610,6610,6610,0
20250103,142200,2350290,6610,6610,6610,6610,1
20250103,142100,2343680,6610,6610,6610,6610,0
20250103,142000,2343680,6610,6610,6610,6610,0
20250103,141900,2343680,6610,6610,6610,6610,0
20250103,141800,2343680,6610,6610,6610,6610,0
20250103,141700,2343680,6610,6610,6610,6610,0
20250103,141600,2343680,6610,6610,6610,6610,0
20250103,141500,2343680,6610,6610,6610,6610,0
20250103,141400,2343680,6610,6610,6610,6610,0
20250103,141300,2343680,6610,6610,6610,6610,0
20250103,141200,2343680,6610,6610,6610,6610,0
20250103,141100,2343680,6610,6610,6610,6610,0
20250103,141000,2343680,6610,6610,6610,6610,0
20250103,140900,2343680,6610,6610,6610,6610,0
20250103,140800,2343680,6610,6610,6610,6610,0
20250103,140700,2343680,6610,6610,6610,6610,0
20250103,140600,2343680,6610,6610,6610,6610,0
20250103,140500,2343680,6610,6610,6610,6610,0
20250103,140400,2343680,6610,6610,6610,6610,0
20250103,140300,2343680,6610,6610,6610,6610,0
20250103,140200,2343680,6610,6610,6610,6610,0
20250103,140100,2343680,6610,6610,6610,6610,0
20250103,140000,2343680,6610,6610,6610,6610,0
20250103,135900,2343680,6610,6610,6610,6610,0
20250103,135800,2343680,6610,6610,6610,6610,0
20250103,135700,2343680,6610,6610,6610,6610,0
20250103,135600,2343680,6610,6610,6610,6610,0
20250103,135500,2343680,6610,6610,6610,6610,0
20250103,135400,2343680,6610,6610,6610,6610,0
20250103,135300,2343680,6610,6610,6610,6610,0
20250103,135200,2343680,6610,6610,6610,6610,0
20250103,135100,2343680,6610,6610,6610,6610,0
20250103,135000,2343680,6610,6610,6610,6610,0
20250103,134900,2343680,6610,6610,6610,6610,0
20250103,134800,2343680,6610,6610,6610,6610,0
20250103,134700,2343680,6610,6610,6610,6610,0
20250103,134600,2343680,6610,6610,6610,6610,0
20250103,134500,2343680,6610,6610,6610,6610,0
20250103,134400,2343680,6610,6610,6610,6610,0
20250103,134300,2343680,6610,6610,6610,6610,0
20250103,134200,2343680,6610,6610,6610,6610,0
20250103,134100,2343680,6610,6610,6610,6610,0
20250103,134000,2343680,6610,6610,6610,6610,0
20250103,133900,2343680,6610,6610,6610,6610,0
20250103,133800,2343680,6610,6610,6610,6610,0
20250103,133700,2343680,6610,6610,6610,6610,0
20250103,133600,2343680,6610,6610,6610,6610,0
20250103,133500,2343680,6610,6610,6610,6610,0
20250103,133400,2343680,6610,6610,6610,6610,0
20250103,133300,2343680,6610,6610,6610,6610,0
20250103,133200,2343680,6610,6610,6610,6610,0
20250103,133100,2343680,6610,6610,6610,6610,0
20250103,133000,2343680,6610,6610,6610,6610,0
20250103,132900,2343680,6610,6610,6610,6610,0
20250103,132800,2343680,6610,6610,6610,6610,0
20250103,132700,2343680,6610,6610,6610,6610,0
20250103,132600,2343680,6610,6610,6610,6610,0
20250103,132500,2343680,6610,6610,6610,6610,0
20250103,132400,2343680,6610,6610,6610,6610,0
20250103,132300,2343680,6610,6610,6610,6610,0
20250103,132200,2343680,6610,6610,6610,6610,0
20250103,132100,2343680,6610,6610,6610,6610,0
20250103,132000,2343680,6610,6610,6610,6610,0
20250103,131900,2343680,6610,6610,6610,6610,0
20250103,131800,2343680,6610,6610,6610,6610,0
20250103,131700,2343680,6610,6610,6610,6610,0
20250103,131600,2343680,6610,6610,6610,6610,0
20250103,131500,2343680,6610,6610,6610,6610,0
20250103,131400,2343680,6610,6610,6610,6610,0
20250103,131300,2343680,6610,6610,6610,6610,0
20250103,131200,2343680,6610,6610,6610,6610,0
20250103,131100,2343680,6610,6610,6610,6610,0
20250103,131000,2343680,6610,6610,6610,6610,0
20250103,130900,2343680,6610,6610,6610,6610,0
20250103,130800,2343680,6610,6610,6610,6610,0
20250103,130700,2343680,6610,6610,6610,6610,0
20250103,130600,2343680,6610,6610,6610,6610,0
20250103,130500,2343680,6610,6610,6610,6610,0
20250103,130400,2343680,6610,6610,6610,6610,0
20250103,130300,2343680,6610,6610,6610,6610,0
20250103,130200,2343680,6610,6610,6610,6610,0
20250103,130100,2343680,6610,6610,6610,6610,0
20250103,130000,2343680,6610,6610,6610,6610,0
20250103,125900,2343680,6610,6610,6610,6610,0
20250103,125800,2343680,6610,6610,6610,6610,0
20250103,125700,2343680,6610,6610,6610,6610,0
20250103,125600,2343680,6610,6610,6610,6610,0
20250103,125500,2343680,6610,6610,6610,6610,0
20250103,125400,2343680,6610,6610,6610,6610,0
20250103,125300,2343680,6610,6610,6610,6610,0
20250103,125200,2343680,6610,6610,6610,6610,0
20250103,125100,2343680,6610,6610,6610,6610,0
20250103,125000,2343680,6610,6610,6610,6610,0
20250103,124900,2343680,6610,6610,6610,6610,0
20250103,124800,2343680,6610,6610,6610,6610,0
20250103,124700,2343680,6610,6610,6610,6610,0
20250103,124600,2343680,6610,6610,6610,6610,0
20250103,124500,2343680,6610,6610,6610,6610,0
20250103,124400,2343680,6610,6610,6610,6610,0
20250103,124300,2343680,6610,6610,6610,6610,0
20250103,124200,2343680,6610,6610,6610,6610,0
20250103,124100,2343680,6610,6610,6610,6610,0
20250103,124000,2343680,6610,6610,6610,6610,0
20250103,123900,2343680,6610,6610,6610,6610,0
20250103,123800,2343680,6610,6610,6610,6610,0
20250103,123700,2343680,6610,6610,6610,6610,0
20250103,123600,2343680,6610,6610,6610,6610,0
20250103,123500,2343680,6610,6610,6610,6610,0
20250103,123400,2343680,6610,6610,6610,6610,0
20250103,123300,2343680,6610,6610,6610,6610,0
20250103,123200,2343680,6610,6610,6610,6610,0
20250103,123100,2343680,6610,6610,6610,6610,0
20250103,123000,2343680,6610,6610,6610,6610,0
20250103,122900,2343680,6610,6610,6610,6610,0
20250103,122800,2343680,6610,6610,6610,6610,0
20250103,122700,2343680,6610,6610,6610,6610,0
20250103,122600,2343680,6610,6610,6610,6610,0
20250103,122500,2343680,6610,6610,6610,6610,0
20250103,122400,2343680,6610,6610,6610,6610,0
20250103,122300,2343680,6610,6610,6610,6610,0
20250103,122200,2343680,6610,6610,6610,6610,0
20250103,122100,2343680,6610,6610,6610,6610,0
20250103,122000,2343680,6610,6610,6610,6610,0
20250103,121900,2343680,6610,6610,6610,6610,0
20250103,121800,2343680,6610,6610,6610,6610,0
20250103,121700,2343680,6610,6610,6610,6610,0
20250103,121600,2343680,6610,6610,6610,6610,0
20250103,121500,2343680,6610,6610,6610,6610,0
20250103,121400,2343680,6610,6610,6610,6610,0
20250103,121300,2343680,6610,6610,6610,6610,0
20250103,121200,2343680,6610,6610,6610,6610,0
20250103,121100,2343680,6610,6610,6610,6610,0
20250103,121000,2343680,6610,6610,6610,6610,0
20250103,120900,2343680,6610,6610,6610,6610,0
20250103,120800,2343680,6610,6610,6610,6610,0
20250103,120700,2343680,6610,6610,6610,6610,0
20250103,120600,2343680,6610,6610,6610,6610,0
20250103,120500,2343680,6610,6610,6610,6610,0
20250103,120400,2343680,6610,6610,6610,6610,0
20250103,120300,2343680,6610,6610,6610,6610,0
20250103,120200,2343680,6610,6610,6610,6610,0
20250103,120100,2343680,6610,6610,6610,6610,0
20250103,120000,2343680,6610,6610,6610,6610,0
20250103,115900,2343680,6610,6610,6610,6610,0
20250103,115800,2343680,6610,6610,6610,6610,0
20250103,115700,2343680,6610,6610,6610,6610,1
20250103,115600,2337070,6580,6580,6580,6580,19
20250103,115500,2212050,6580,6570,6580,6570,40
20250103,115400,1948880,6570,6570,6570,6570,0
20250103,115300,1948880,6570,6570,6570,6570,0
20250103,115200,1948880,6570,6570,6570,6570,0
20250103,115100,1948880,6570,6570,6570,6570,0
20250103,115000,1948880,6570,6570,6570,6570,1
20250103,114900,1942310,6570,6570,6570,6570,0
20250103,114800,1942310,6570,6570,6570,6570,0
20250103,114700,1942310,6570,6570,6570,6570,0
20250103,114600,1942310,6570,6570,6570,6570,0
20250103,114500,1942310,6570,6570,6570,6570,0
20250103,114400,1942310,6570,6570,6570,6570,3
20250103,114300,1922600,6570,6570,6570,6570,7
20250103,114200,1876610,6580,6580,6580,6580,0
20250103,114100,1876610,6580,6580,6580,6580,0
20250103,114000,1876610,6580,6580,6580,6580,0
20250103,113900,1876610,6580,6570,6580,6570,2
20250103,113800,1863460,6580,6580,6580,6580,0
20250103,113700,1863460,6580,6580,6580,6580,0
20250103,113600,1863460,6580,6580,6580,6580,0
20250103,113500,1863460,6580,6580,6580,6580,0
20250103,113400,1863460,6580,6580,6580,6580,0
20250103,113300,1863460,6580,6580,6580,6580,0
20250103,113200,1863460,6580,6580,6580,6580,0
20250103,113100,1863460,6580,6580,6580,6580,0
20250103,113000,1863460,6580,6580,6580,6580,0
20250103,112900,1863460,6580,6580,6580,6580,0
20250103,112800,1863460,6580,6580,6580,6580,0
20250103,112700,1863460,6580,6580,6580,6580,0
20250103,112600,1863460,6580,6580,6580,6580,0
20250103,112500,1863460,6580,6580,6580,6580,0
20250103,112400,1863460,6580,6580,6580,6580,0
20250103,112300,1863460,6580,6580,6580,6580,0
20250103,112200,1863460,6580,6580,6580,6580,0
20250103,112100,1863460,6580,6580,6580,6580,0
20250103,112000,1863460,6580,6580,6580,6580,0
20250103,111900,1863460,6580,6580,6580,6580,0
20250103,111800,1863460,6580,6580,6580,6580,0
20250103,111700,1863460,6580,6580,6580,6580,0
20250103,111600,1863460,6580,6580,6580,6580,0
20250103,111500,1863460,6580,6580,6580,6580,0
20250103,111400,1863460,6580,6580,6580,6580,0
20250103,111300,1863460,6580,6580,6580,6580,0
20250103,111200,1863460,6580,6580,6580,6580,0
20250103,111100,1863460,6580,6580,6580,6580,0
20250103,111000,1863460,6580,6580,6580,6580,0
20250103,110900,1863460,6580,6580,6580,6580,0
20250103,110800,1863460,6580,6580,6580,6580,0
20250103,110700,1863460,6580,6580,6580,6580,0
20250103,110600,1863460,6580,6580,6580,6580,0
20250103,110500,1863460,6580,6580,6580,6580,0
20250103,110400,1863460,6580,6580,6580,6580,0
20250103,110300,1863460,6580,6580,6580,6580,0
20250103,110200,1863460,6580,6580,6580,6580,0
20250103,110100,1863460,6580,6580,6580,6580,0
20250103,110000,1863460,6580,6580,6580,6580,0
20250103,105900,1863460,6580,6580,6580,6580,0
20250103,105800,1863460,6580,6580,6580,6580,0
20250103,105700,1863460,6580,6580,6580,6580,0
20250103,105600,1863460,6580,6580,6580,6580,0
20250103,105500,1863460,6580,6580,6580,6580,1
20250103,105400,1856880,6590,6590,6590,6590,0
20250103,105300,1856880,6590,6590,6590,6590,0
20250103,105200,1856880,6590,6590,6590,6590,0
20250103,105100,1856880,6590,6590,6590,6590,0
20250103,105000,1856880,6590,6590,6590,6590,0
20250103,104900,1856880,6590,6590,6590,6590,0
20250103,104800,1856880,6590,6590,6590,6590,0
20250103,104700,1856880,6590,6590,6590,6590,2
20250103,104600,1843700,6590,6590,6590,6590,0
20250103,104500,1843700,6590,6590,6590,6590,0
20250103,104400,1843700,6590,6590,6590,6590,0
20250103,104300,1843700,6590,6590,6590,6590,0
20250103,104200,1843700,6590,6590,6590,6590,0
20250103,104100,1843700,6590,6590,6590,6590,0
20250103,104000,1843700,6590,6590,6590,6590,0
20250103,103900,1843700,6590,6590,6590,6590,0
20250103,103800,1843700,6590,6590,6590,6590,0
20250103,103700,1843700,6590,6590,6590,6590,0
20250103,103600,1843700,6590,6590,6590,6590,0
20250103,103500,1843700,6590,6590,6590,6590,1
20250103,103400,1837110,6600,6600,6600,6600,0
20250103,103300,1837110,6600,6600,6600,6600,0
20250103,103200,1837110,6600,6600,6600,6600,0
20250103,103100,1837110,6600,6590,6600,6590,2
20250103,103000,1823920,6640,6640,6640,6640,0
20250103,102900,1823920,6640,6640,6640,6640,0
20250103,102800,1823920,6640,6570,6640,6430,223
20250103,102700,378710,6640,6640,6640,6640,0
20250103,102600,378710,6640,6640,6640,6640,0
20250103,102500,378710,6640,6640,6640,6640,0
20250103,102400,378710,6640,6640,6640,6640,0
20250103,102300,378710,6640,6640,6640,6640,0
20250103,102200,378710,6640,6640,6640,6640,0
20250103,102100,378710,6640,6640,6640,6640,0
20250103,102000,378710,6640,6640,6640,6640,0
20250103,101900,378710,6640,6640,6640,6640,0
20250103,101800,378710,6640,6640,6640,6640,0
20250103,101700,378710,6640,6640,6640,6640,0
20250103,101600,378710,6640,6640,6640,6640,0
20250103,101500,378710,6640,6640,6640,6640,0
20250103,101400,378710,6640,6640,6640,6640,0
20250103,101300,378710,6640,6640,6640,6640,0
20250103,101200,378710,6640,6640,6640,6640,0
20250103,101100,378710,6640,6640,6640,6640,0
20250103,101000,378710,6640,6640,6640,6640,0
20250103,100900,378710,6640,6640,6640,6640,0
20250103,100800,378710,6640,6640,6640,6640,0
20250103,100700,378710,6640,6640,6640,6640,0
20250103,100600,378710,6640,6640,6640,6640,0
20250103,100500,378710,6640,6640,6640,6640,0
20250103,100400,378710,6640,6640,6640,6640,0
20250103,100300,378710,6640,6640,6640,6640,5
20250103,100200,345510,6640,6640,6640,6640,0
20250103,100100,345510,6640,6640,6640,6640,0
20250103,100000,345510,6640,6640,6640,6640,0
20250103,095900,345510,6640,6640,6640,6640,0
20250103,095800,345510,6640,6640,6640,6640,0
20250103,095700,345510,6640,6640,6640,6640,0
20250103,095600,345510,6640,6640,6640,6640,0
20250103,095500,345510,6640,6640,6640,6640,0
20250103,095400,345510,6640,6640,6640,6640,0
20250103,095300,345510,6640,6640,6640,6640,1
20250103,095200,338870,6650,6650,6650,6650,0
20250103,095100,338870,6650,6650,6650,6650,0
20250103,095000,338870,6650,6650,6650,6650,0
20250103,094900,338870,6650,6650,6650,6650,0
20250103,094800,338870,6650,6650,6650,6650,0
20250103,094700,338870,6650,6650,6650,6650,0
20250103,094600,338870,6650,6650,6650,6650,0
20250103,094500,338870,6650,6650,6650,6650,0
20250103,094400,338870,6650,6650,6650,6650,0
20250103,094300,338870,6650,6650,6650,6650,0
20250103,094200,338870,6650,6650,6650,6650,0
20250103,094100,338870,6650,6650,6650,6650,0
20250103,094000,338870,6650,6650,6650,6650,0
20250103,093900,338870,6650,6650,6650,6650,0
20250103,093800,338870,6650,6650,6650,6650,0
20250103,093700,338870,6650,6650,6650,6650,0
20250103,093600,338870,6650,6650,6650,6650,0
20250103,093500,338870,6650,6650,6650,6650,0
20250103,093400,338870,6650,6650,6650,6650,0
20250103,093300,338870,6650,6650,6650,6650,0
20250103,093200,338870,6650,6650,6650,6650,0
20250103,093100,338870,6650,6650,6650,6650,0
20250103,093000,338870,6650,6650,6650,6650,0
20250103,092900,338870,6650,6650,6650,6650,0
20250103,092800,338870,6650,6650,6650,6650,0
20250103,092700,338870,6650,6650,6650,6650,0
20250103,092600,338870,6650,6650,6650,6650,0
20250103,092500,338870,6650,6650,6650,6650,0
20250103,092400,338870,6650,6650,6650,6650,0
20250103,092300,338870,6650,6650,6650,6650,0
20250103,092200,338870,6650,6640,6650,6640,40
20250103,092100,72880,6630,6620,6630,6620,10
20250103,092000,6630,6630,6630,6630,6630,0
20250103,091900,6630,6630,6630,6630,6630,0
20250103,091800,6630,6630,6630,6630,6630,0
20250103,091700,6630,6630,6630,6630,6630,0
20250103,091600,6630,6630,6630,6630,6630,0
20250103,091500,6630,6630,6630,6630,6630,0
20250103,091400,6630,6630,6630,6630,6630,0
20250103,091300,6630,6630,6630,6630,6630,0
20250103,091200,6630,6630,6630,6630,6630,1
20250103,091100,0,6650,6650,6650,6650,0
20250103,091000,0,6650,6650,6650,6650,0
20250103,090900,0,6650,6650,6650,6650,0
20250103,090800,0,6650,6650,6650,6650,0
20250103,090700,0,6650,6650,6650,6650,0
20250103,090600,0,6650,6650,6650,6650,0
20250103,090500,0,6650,6650,6650,6650,0
20250103,090400,0,6650,6650,6650,6650,0
20250103,090300,0,6650,6650,6650,6650,0
20250103,090200,0,6650,6650,6650,6650,0
20250103,090100,0,6650,6650,6650,6650,0
20250103,090000,0,6650,6650,6650,6650,0