KissMeData/034300/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191800,94855100,18110,18110,18110,18110,915
20250103,191700,94855100,18110,18110,18110,18110,0
20250103,191600,94855100,18110,18110,18110,18110,0
20250103,191500,94855100,18110,18110,18110,18110,0
20250103,191400,94855100,18110,18110,18110,18110,0
20250103,191300,94855100,18110,18110,18110,18110,0
20250103,191200,94855100,18110,18110,18110,18110,0
20250103,191100,94855100,18110,18110,18110,18110,0
20250103,191000,94855100,18110,18110,18110,18110,0
20250103,190900,94855100,18110,18110,18110,18110,0
20250103,190800,94855100,18110,18110,18110,18110,0
20250103,190700,94855100,18110,18110,18110,18110,0
20250103,190600,94855100,18110,18110,18110,18110,0
20250103,190500,94855100,18110,18110,18110,18110,0
20250103,190400,94855100,18110,18110,18110,18110,0
20250103,190300,94855100,18110,18110,18110,18110,0
20250103,190200,94855100,18110,18110,18110,18110,0
20250103,190100,94855100,18110,18110,18110,18110,0
20250103,190000,94855100,18110,18110,18110,18110,0
20250103,185900,94855100,18110,18110,18110,18110,0
20250103,185800,94855100,18110,18110,18110,18110,0
20250103,185700,94855100,18110,18110,18110,18110,0
20250103,185600,94855100,18110,18110,18110,18110,0
20250103,185500,94855100,18110,18110,18110,18110,0
20250103,185400,94855100,18110,18110,18110,18110,0
20250103,185300,94855100,18110,18110,18110,18110,0
20250103,185200,94855100,18110,18110,18110,18110,0
20250103,185100,94855100,18110,18110,18110,18110,0
20250103,185000,94855100,18110,18110,18110,18110,0
20250103,184900,94855100,18110,18110,18110,18110,0
20250103,184800,94855100,18110,18110,18110,18110,915
20250103,184700,94855100,18110,18110,18110,18110,0
20250103,184600,94855100,18110,18110,18110,18110,0
20250103,184500,94855100,18110,18110,18110,18110,0
20250103,184400,94855100,18110,18110,18110,18110,0
20250103,184300,94855100,18110,18110,18110,18110,0
20250103,184200,94855100,18110,18110,18110,18110,0
20250103,184100,94855100,18110,18110,18110,18110,0
20250103,184000,94855100,18110,18110,18110,18110,0
20250103,183900,94855100,18110,18110,18110,18110,0
20250103,183800,94855100,18110,18110,18110,18110,0
20250103,183700,94855100,18110,18110,18110,18110,0
20250103,183600,94855100,18110,18110,18110,18110,0
20250103,183500,94855100,18110,18110,18110,18110,0
20250103,183400,94855100,18110,18110,18110,18110,0
20250103,183300,94855100,18110,18110,18110,18110,0
20250103,183200,94855100,18110,18110,18110,18110,0
20250103,183100,94855100,18110,18110,18110,18110,0
20250103,183000,94855100,18110,18110,18110,18110,0
20250103,182900,94855100,18110,18110,18110,18110,0
20250103,182800,94855100,18110,18110,18110,18110,0
20250103,182700,94855100,18110,18110,18110,18110,0
20250103,182600,94855100,18110,18110,18110,18110,0
20250103,182500,94855100,18110,18110,18110,18110,0
20250103,182400,94855100,18110,18110,18110,18110,0
20250103,182300,94855100,18110,18110,18110,18110,0
20250103,182200,94855100,18110,18110,18110,18110,0
20250103,182100,94855100,18110,18110,18110,18110,0
20250103,182000,94855100,18110,18110,18110,18110,0
20250103,181900,94855100,18110,18110,18110,18110,0
20250103,181800,94855100,18110,18110,18110,18110,915
20250103,181700,94855100,18110,18110,18110,18110,0
20250103,181600,94855100,18110,18110,18110,18110,0
20250103,181500,94855100,18110,18110,18110,18110,0
20250103,181400,94855100,18110,18110,18110,18110,0
20250103,181300,94855100,18110,18110,18110,18110,0
20250103,181200,94855100,18110,18110,18110,18110,0
20250103,181100,94855100,18110,18110,18110,18110,0
20250103,181000,94855100,18110,18110,18110,18110,0
20250103,180900,94855100,18110,18110,18110,18110,0
20250103,180800,94855100,18110,18110,18110,18110,0
20250103,180700,94855100,18110,18110,18110,18110,0
20250103,180600,94855100,18110,18110,18110,18110,0
20250103,180500,94855100,18110,18110,18110,18110,0
20250103,180400,94855100,18110,18110,18110,18110,0
20250103,180300,94855100,18110,18110,18110,18110,0
20250103,180200,94855100,18110,18110,18110,18110,0
20250103,180100,94855100,18110,18110,18110,18110,0
20250103,180000,94855100,18110,18110,18110,18110,0
20250103,175900,94855100,18110,18110,18110,18110,0
20250103,175800,94855100,18110,18110,18110,18110,0
20250103,175700,94855100,18110,18110,18110,18110,0
20250103,175600,94855100,18110,18110,18110,18110,0
20250103,175500,94855100,18110,18110,18110,18110,0
20250103,175400,94855100,18110,18110,18110,18110,0
20250103,175300,94855100,18110,18110,18110,18110,0
20250103,175200,94855100,18110,18110,18110,18110,0
20250103,175100,94855100,18110,18110,18110,18110,0
20250103,175000,94855100,18110,18110,18110,18110,0
20250103,174900,94855100,18110,18110,18110,18110,0
20250103,174800,94855100,18110,18110,18110,18110,915
20250103,174700,94855100,18110,18110,18110,18110,0
20250103,174600,94855100,18110,18110,18110,18110,0
20250103,174500,94855100,18110,18110,18110,18110,0
20250103,174400,94855100,18110,18110,18110,18110,0
20250103,174300,94855100,18110,18110,18110,18110,0
20250103,174200,94855100,18110,18110,18110,18110,0
20250103,174100,94855100,18110,18110,18110,18110,0
20250103,174000,94855100,18110,18110,18110,18110,0
20250103,173900,94855100,18110,18110,18110,18110,0
20250103,173800,94855100,18110,18110,18110,18110,0
20250103,173700,94855100,18110,18110,18110,18110,0
20250103,173600,94855100,18110,18110,18110,18110,0
20250103,173500,94855100,18110,18110,18110,18110,0
20250103,173400,94855100,18110,18110,18110,18110,0
20250103,173300,94855100,18110,18110,18110,18110,0
20250103,173200,94855100,18110,18110,18110,18110,0
20250103,173100,94855100,18110,18110,18110,18110,0
20250103,173000,94855100,18110,18110,18110,18110,0
20250103,172900,94855100,18110,18110,18110,18110,0
20250103,172800,94855100,18110,18110,18110,18110,0
20250103,172700,94855100,18110,18110,18110,18110,0
20250103,172600,94855100,18110,18110,18110,18110,0
20250103,172500,94855100,18110,18110,18110,18110,0
20250103,172400,94855100,18110,18110,18110,18110,0
20250103,172300,94855100,18110,18110,18110,18110,0
20250103,172200,94855100,18110,18110,18110,18110,0
20250103,172100,94855100,18110,18110,18110,18110,0
20250103,172000,94855100,18110,18110,18110,18110,0
20250103,171900,94855100,18110,18110,18110,18110,0
20250103,171800,94855100,18110,18110,18110,18110,915
20250103,171700,94855100,18110,18110,18110,18110,0
20250103,171600,94855100,18110,18110,18110,18110,0
20250103,171500,94855100,18110,18110,18110,18110,0
20250103,171400,94855100,18110,18110,18110,18110,0
20250103,171300,94855100,18110,18110,18110,18110,0
20250103,171200,94855100,18110,18110,18110,18110,0
20250103,171100,94855100,18110,18110,18110,18110,0
20250103,171000,94855100,18110,18110,18110,18110,0
20250103,170900,94855100,18110,18110,18110,18110,0
20250103,170800,94855100,18110,18110,18110,18110,0
20250103,170700,94855100,18110,18110,18110,18110,0
20250103,170600,94855100,18110,18110,18110,18110,0
20250103,170500,94855100,18110,18110,18110,18110,0
20250103,170400,94855100,18110,18110,18110,18110,0
20250103,170300,94855100,18110,18110,18110,18110,0
20250103,170200,94855100,18110,18110,18110,18110,0
20250103,170100,94855100,18110,18110,18110,18110,0
20250103,170000,94855100,18110,18110,18110,18110,0
20250103,165900,94855100,18110,18110,18110,18110,0
20250103,165800,94855100,18110,18110,18110,18110,0
20250103,165700,94855100,18110,18110,18110,18110,0
20250103,165600,94855100,18110,18110,18110,18110,0
20250103,165500,94855100,18110,18110,18110,18110,0
20250103,165400,94855100,18110,18110,18110,18110,0
20250103,165300,94855100,18110,18110,18110,18110,0
20250103,165200,94855100,18110,18110,18110,18110,0
20250103,165100,94855100,18110,18110,18110,18110,0
20250103,165000,94855100,18110,18110,18110,18110,0
20250103,164900,94855100,18110,18110,18110,18110,0
20250103,164800,94855100,18110,18110,18110,18110,915
20250103,164700,94855100,18110,18110,18110,18110,0
20250103,164600,94855100,18110,18110,18110,18110,0
20250103,164500,94855100,18110,18110,18110,18110,0
20250103,164400,94855100,18110,18110,18110,18110,0
20250103,164300,94855100,18110,18110,18110,18110,0
20250103,164200,94855100,18110,18110,18110,18110,0
20250103,164100,94855100,18110,18110,18110,18110,0
20250103,164000,94855100,18110,18110,18110,18110,0
20250103,163900,94855100,18110,18110,18110,18110,0
20250103,163800,94855100,18110,18110,18110,18110,0
20250103,163700,94855100,18110,18110,18110,18110,0
20250103,163600,94855100,18110,18110,18110,18110,0
20250103,163500,94855100,18110,18110,18110,18110,0
20250103,163400,94855100,18110,18110,18110,18110,0
20250103,163300,94855100,18110,18110,18110,18110,0
20250103,163200,94855100,18110,18110,18110,18110,0
20250103,163100,94855100,18110,18110,18110,18110,0
20250103,163000,94855100,18110,18110,18110,18110,0
20250103,162900,94855100,18110,18110,18110,18110,0
20250103,162800,94855100,18110,18110,18110,18110,0
20250103,162700,94855100,18110,18110,18110,18110,0
20250103,162600,94855100,18110,18110,18110,18110,0
20250103,162500,94855100,18110,18110,18110,18110,0
20250103,162400,94855100,18110,18110,18110,18110,0
20250103,162300,94855100,18110,18110,18110,18110,0
20250103,162200,94855100,18110,18110,18110,18110,0
20250103,162100,94855100,18110,18110,18110,18110,0
20250103,162000,94855100,18110,18110,18110,18110,0
20250103,161900,94855100,18110,18110,18110,18110,0
20250103,161800,94855100,18110,18110,18110,18110,915
20250103,161700,94855100,18110,18110,18110,18110,0
20250103,161600,94855100,18110,18110,18110,18110,0
20250103,161500,94855100,18110,18110,18110,18110,0
20250103,161400,94855100,18110,18110,18110,18110,0
20250103,161300,94855100,18110,18110,18110,18110,0
20250103,161200,94855100,18110,18110,18110,18110,0
20250103,161100,94855100,18110,18110,18110,18110,0
20250103,161000,94855100,18110,18110,18110,18110,0
20250103,160900,94855100,18110,18110,18110,18110,0
20250103,160800,94855100,18110,18110,18110,18110,0
20250103,160700,94855100,18110,18110,18110,18110,0
20250103,160600,94855100,18110,18110,18110,18110,0
20250103,160500,94855100,18110,18110,18110,18110,0
20250103,160400,94855100,18110,18110,18110,18110,0
20250103,160300,94855100,18110,18110,18110,18110,0
20250103,160200,94855100,18110,18110,18110,18110,0
20250103,160100,94855100,18110,18110,18110,18110,0
20250103,160000,94855100,18110,18110,18110,18110,0
20250103,155900,94855100,18110,18110,18110,18110,0
20250103,155800,94855100,18110,18110,18110,18110,0
20250103,155700,94855100,18110,18110,18110,18110,0
20250103,155600,94855100,18110,18110,18110,18110,0
20250103,155500,94855100,18110,18110,18110,18110,0
20250103,155400,94855100,18110,18110,18110,18110,0
20250103,155300,94855100,18110,18110,18110,18110,0
20250103,155200,94855100,18110,18110,18110,18110,0
20250103,155100,94855100,18110,18110,18110,18110,0
20250103,155000,94855100,18110,18110,18110,18110,0
20250103,154900,94855100,18110,18110,18110,18110,0
20250103,154800,94855100,18110,18110,18110,18110,915
20250103,154700,94855100,18110,18110,18110,18110,0
20250103,154600,94855100,18110,18110,18110,18110,0
20250103,154500,94855100,18110,18110,18110,18110,0
20250103,154400,94855100,18110,18110,18110,18110,0
20250103,154300,94855100,18110,18110,18110,18110,0
20250103,154200,94855100,18110,18110,18110,18110,0
20250103,154100,94855100,18110,18110,18110,18110,0
20250103,154000,94855100,18110,18110,18110,18110,0
20250103,153900,94855100,18110,18110,18110,18110,0
20250103,153800,94855100,18110,18110,18110,18110,0
20250103,153700,94855100,18110,18110,18110,18110,0
20250103,153600,94855100,18110,18110,18110,18110,0
20250103,153500,94855100,18110,18110,18110,18110,0
20250103,153400,94855100,18110,18110,18110,18110,0
20250103,153300,94855100,18110,18110,18110,18110,0
20250103,153200,94855100,18110,18110,18110,18110,0
20250103,153100,94855100,18110,18110,18110,18110,0
20250103,153000,94855100,18110,18110,18110,18110,915
20250103,152900,78284450,18110,18110,18110,18110,0
20250103,152800,78284450,18110,18110,18110,18110,0
20250103,152700,78284450,18110,18110,18110,18110,0
20250103,152600,78284450,18110,18110,18110,18110,0
20250103,152500,78284450,18110,18110,18110,18110,0
20250103,152400,78284450,18110,18110,18110,18110,0
20250103,152300,78284450,18110,18110,18110,18110,0
20250103,152200,78284450,18110,18110,18110,18110,0
20250103,152100,78284450,18110,18110,18110,18110,0
20250103,152000,78284450,18110,18110,18110,18110,0
20250103,151900,78284450,18110,18110,18110,18110,0
20250103,151800,78284450,18110,18110,18110,18110,0
20250103,151700,78284450,18110,18110,18110,18110,0
20250103,151600,78284450,18110,18110,18110,18110,0
20250103,151500,78284450,18110,18110,18110,18110,0
20250103,151400,78284450,18110,18110,18110,18110,0
20250103,151300,78284450,18110,18110,18110,18110,0
20250103,151200,78284450,18110,18110,18110,18110,0
20250103,151100,78284450,18110,18110,18110,18110,0
20250103,151000,78284450,18110,18110,18110,18110,0
20250103,150900,78284450,18110,18110,18110,18110,0
20250103,150800,78284450,18110,18110,18110,18110,0
20250103,150700,78284450,18110,18110,18110,18110,0
20250103,150600,78284450,18110,18110,18110,18110,0
20250103,150500,78284450,18110,18110,18110,18110,12
20250103,150400,78067130,18110,18110,18110,18110,0
20250103,150300,78067130,18110,18110,18110,18110,0
20250103,150200,78067130,18110,18110,18110,18110,0
20250103,150100,78067130,18110,18110,18110,18110,0
20250103,150000,78067130,18110,18110,18110,18110,0
20250103,145900,78067130,18110,18110,18110,18110,0
20250103,145800,78067130,18110,18110,18110,18110,0
20250103,145700,78067130,18110,18110,18110,18110,0
20250103,145600,78067130,18110,18110,18110,18110,0
20250103,145500,78067130,18110,18110,18110,18110,0
20250103,145400,78067130,18110,18110,18110,18110,0
20250103,145300,78067130,18110,18110,18110,18110,0
20250103,145200,78067130,18110,18110,18110,18110,0
20250103,145100,78067130,18110,18110,18110,18110,0
20250103,145000,78067130,18110,18110,18110,18110,0
20250103,144900,78067130,18110,18110,18110,18110,0
20250103,144800,78067130,18110,18110,18110,18110,0
20250103,144700,78067130,18110,18110,18110,18110,0
20250103,144600,78067130,18110,18110,18110,18110,0
20250103,144500,78067130,18110,18110,18110,18110,0
20250103,144400,78067130,18110,18110,18110,18110,0
20250103,144300,78067130,18110,18110,18110,18110,0
20250103,144200,78067130,18110,18110,18110,18110,0
20250103,144100,78067130,18110,18110,18110,18110,0
20250103,144000,78067130,18110,18110,18110,18110,0
20250103,143900,78067130,18110,18110,18110,18110,0
20250103,143800,78067130,18110,18110,18110,18110,0
20250103,143700,78067130,18110,18110,18110,18110,0
20250103,143600,78067130,18110,18110,18110,18110,0
20250103,143500,78067130,18110,18110,18110,18110,0
20250103,143400,78067130,18110,18110,18110,18110,0
20250103,143300,78067130,18110,18110,18110,18110,0
20250103,143200,78067130,18110,18110,18110,18110,0
20250103,143100,78067130,18110,18110,18110,18110,0
20250103,143000,78067130,18110,18110,18110,18110,18
20250103,142900,77741150,18110,18110,18110,18110,0
20250103,142800,77741150,18110,18110,18110,18110,0
20250103,142700,77741150,18110,18110,18110,18110,0
20250103,142600,77741150,18110,18110,18110,18110,0
20250103,142500,77741150,18110,18110,18110,18110,0
20250103,142400,77741150,18110,18110,18110,18110,0
20250103,142300,77741150,18110,18110,18110,18110,0
20250103,142200,77741150,18110,18110,18110,18110,0
20250103,142100,77741150,18110,18110,18110,18110,0
20250103,142000,77741150,18110,18110,18110,18110,0
20250103,141900,77741150,18110,18110,18110,18110,0
20250103,141800,77741150,18110,18110,18110,18110,0
20250103,141700,77741150,18110,18110,18110,18110,0
20250103,141600,77741150,18110,18110,18110,18110,0
20250103,141500,77741150,18110,18110,18110,18110,0
20250103,141400,77741150,18110,18110,18110,18110,0
20250103,141300,77741150,18110,18110,18110,18110,0
20250103,141200,77741150,18110,18110,18110,18110,0
20250103,141100,77741150,18110,18110,18110,18110,0
20250103,141000,77741150,18110,18110,18110,18110,0
20250103,140900,77741150,18110,18110,18110,18110,0
20250103,140800,77741150,18110,18110,18110,18110,0
20250103,140700,77741150,18110,18110,18110,18110,0
20250103,140600,77741150,18110,18110,18110,18110,0
20250103,140500,77741150,18110,18110,18110,18110,0
20250103,140400,77741150,18110,18110,18110,18110,0
20250103,140300,77741150,18110,18110,18110,18110,0
20250103,140200,77741150,18110,18110,18110,18110,0
20250103,140100,77741150,18110,18110,18110,18110,0
20250103,140000,77741150,18110,18110,18110,18110,0
20250103,135900,77741150,18110,18110,18110,18110,0
20250103,135800,77741150,18110,18110,18110,18110,0
20250103,135700,77741150,18110,18110,18110,18110,0
20250103,135600,77741150,18110,18110,18110,18110,0
20250103,135500,77741150,18110,18110,18110,18110,0
20250103,135400,77741150,18110,18110,18110,18110,0
20250103,135300,77741150,18110,18110,18110,18110,0
20250103,135200,77741150,18110,18110,18110,18110,0
20250103,135100,77741150,18110,18110,18110,18110,0
20250103,135000,77741150,18110,18110,18110,18110,0
20250103,134900,77741150,18110,18110,18110,18110,0
20250103,134800,77741150,18110,18110,18110,18110,0
20250103,134700,77741150,18110,18110,18110,18110,0
20250103,134600,77741150,18110,18110,18110,18110,0
20250103,134500,77741150,18110,18110,18110,18110,0
20250103,134400,77741150,18110,18110,18110,18110,0
20250103,134300,77741150,18110,18110,18110,18110,0
20250103,134200,77741150,18110,18110,18110,18110,0
20250103,134100,77741150,18110,18110,18110,18110,0
20250103,134000,77741150,18110,18110,18110,18110,0
20250103,133900,77741150,18110,18110,18110,18110,0
20250103,133800,77741150,18110,18110,18110,18110,1
20250103,133700,77723040,18110,18110,18110,18110,0
20250103,133600,77723040,18110,18110,18110,18110,0
20250103,133500,77723040,18110,18110,18110,18110,0
20250103,133400,77723040,18110,18110,18110,18110,0
20250103,133300,77723040,18110,18110,18110,18110,0
20250103,133200,77723040,18110,18110,18110,18110,0
20250103,133100,77723040,18110,18110,18110,18110,0
20250103,133000,77723040,18110,18110,18110,18110,0
20250103,132900,77723040,18110,18110,18110,18110,0
20250103,132800,77723040,18110,18110,18110,18110,0
20250103,132700,77723040,18110,18110,18110,18110,0
20250103,132600,77723040,18110,18110,18110,18110,0
20250103,132500,77723040,18110,18110,18110,18110,0
20250103,132400,77723040,18110,18110,18110,18110,0
20250103,132300,77723040,18110,18110,18110,18110,0
20250103,132200,77723040,18110,18110,18110,18110,0
20250103,132100,77723040,18110,18110,18110,18110,0
20250103,132000,77723040,18110,18110,18110,18110,0
20250103,131900,77723040,18110,18110,18110,18110,0
20250103,131800,77723040,18110,18110,18110,18110,0
20250103,131700,77723040,18110,18110,18110,18110,100
20250103,131600,75912040,18110,18110,18110,18110,0
20250103,131500,75912040,18110,18110,18110,18110,7
20250103,131400,75785270,18110,18110,18110,18110,0
20250103,131300,75785270,18110,18110,18110,18110,0
20250103,131200,75785270,18110,18110,18110,18110,0
20250103,131100,75785270,18110,18110,18110,18110,0
20250103,131000,75785270,18110,18110,18110,18110,0
20250103,130900,75785270,18110,18110,18110,18110,0
20250103,130800,75785270,18110,18110,18110,18110,0
20250103,130700,75785270,18110,18110,18110,18110,0
20250103,130600,75785270,18110,18110,18110,18110,0
20250103,130500,75785270,18110,18110,18110,18110,0
20250103,130400,75785270,18110,18110,18110,18110,0
20250103,130300,75785270,18110,18110,18110,18110,0
20250103,130200,75785270,18110,18110,18110,18110,0
20250103,130100,75785270,18110,18110,18110,18110,0
20250103,130000,75785270,18110,18110,18110,18110,0
20250103,125900,75785270,18110,18110,18110,18110,0
20250103,125800,75785270,18110,18110,18110,18110,0
20250103,125700,75785270,18110,18110,18110,18110,0
20250103,125600,75785270,18110,18110,18110,18110,0
20250103,125500,75785270,18110,18110,18110,18110,0
20250103,125400,75785270,18110,18110,18110,18110,0
20250103,125300,75785270,18110,18110,18110,18110,0
20250103,125200,75785270,18110,18110,18110,18110,0
20250103,125100,75785270,18110,18110,18110,18110,0
20250103,125000,75785270,18110,18110,18110,18110,0
20250103,124900,75785270,18110,18110,18110,18110,0
20250103,124800,75785270,18110,18110,18110,18110,0
20250103,124700,75785270,18110,18110,18110,18110,0
20250103,124600,75785270,18110,18110,18110,18110,0
20250103,124500,75785270,18110,18110,18110,18110,70
20250103,124400,74517570,18110,18110,18110,18110,0
20250103,124300,74517570,18110,18110,18110,18110,27
20250103,124200,74028600,18110,18110,18110,18110,0
20250103,124100,74028600,18110,18110,18110,18110,0
20250103,124000,74028600,18110,18110,18110,18110,0
20250103,123900,74028600,18110,18110,18110,18110,0
20250103,123800,74028600,18110,18110,18110,18110,0
20250103,123700,74028600,18110,18110,18110,18110,0
20250103,123600,74028600,18110,18110,18110,18110,0
20250103,123500,74028600,18110,18110,18110,18110,0
20250103,123400,74028600,18110,18110,18110,18110,0
20250103,123300,74028600,18110,18110,18110,18110,0
20250103,123200,74028600,18110,18110,18110,18110,950
20250103,123100,56824100,18120,18120,18120,18120,0
20250103,123000,56824100,18120,18120,18120,18120,0
20250103,122900,56824100,18120,18120,18120,18120,0
20250103,122800,56824100,18120,18120,18120,18120,0
20250103,122700,56824100,18120,18120,18120,18120,0
20250103,122600,56824100,18120,18120,18120,18120,0
20250103,122500,56824100,18120,18120,18120,18120,0
20250103,122400,56824100,18120,18120,18120,18120,0
20250103,122300,56824100,18120,18120,18120,18120,0
20250103,122200,56824100,18120,18120,18120,18120,0
20250103,122100,56824100,18120,18120,18120,18120,36
20250103,122000,56171780,18120,18120,18120,18120,7
20250103,121900,56044940,18120,18120,18120,18120,0
20250103,121800,56044940,18120,18120,18120,18120,0
20250103,121700,56044940,18120,18120,18120,18120,0
20250103,121600,56044940,18120,18120,18120,18120,0
20250103,121500,56044940,18120,18120,18120,18120,0
20250103,121400,56044940,18120,18120,18120,18120,0
20250103,121300,56044940,18120,18120,18120,18120,0
20250103,121200,56044940,18120,18120,18120,18120,0
20250103,121100,56044940,18120,18120,18120,18120,0
20250103,121000,56044940,18120,18120,18120,18120,0
20250103,120900,56044940,18120,18120,18120,18120,0
20250103,120800,56044940,18120,18120,18120,18120,0
20250103,120700,56044940,18120,18120,18120,18120,0
20250103,120600,56044940,18120,18120,18120,18120,0
20250103,120500,56044940,18120,18120,18120,18120,0
20250103,120400,56044940,18120,18120,18120,18120,0
20250103,120300,56044940,18120,18120,18120,18120,0
20250103,120200,56044940,18120,18120,18120,18120,0
20250103,120100,56044940,18120,18120,18120,18120,0
20250103,120000,56044940,18120,18120,18120,18120,0
20250103,115900,56044940,18120,18120,18120,18120,0
20250103,115800,56044940,18120,18120,18120,18120,900
20250103,115700,39736940,18120,18120,18120,18120,0
20250103,115600,39736940,18120,18120,18120,18120,0
20250103,115500,39736940,18120,18120,18120,18120,1
20250103,115400,39718820,18120,18120,18120,18120,0
20250103,115300,39718820,18120,18120,18120,18120,0
20250103,115200,39718820,18120,18120,18120,18120,0
20250103,115100,39718820,18120,18120,18120,18120,0
20250103,115000,39718820,18120,18120,18120,18120,0
20250103,114900,39718820,18120,18120,18120,18120,0
20250103,114800,39718820,18120,18120,18120,18120,0
20250103,114700,39718820,18120,18120,18120,18120,0
20250103,114600,39718820,18120,18120,18120,18120,0
20250103,114500,39718820,18120,18120,18120,18120,0
20250103,114400,39718820,18120,18120,18120,18120,0
20250103,114300,39718820,18120,18120,18120,18120,0
20250103,114200,39718820,18120,18120,18120,18120,0
20250103,114100,39718820,18120,18120,18120,18120,0
20250103,114000,39718820,18120,18120,18120,18120,0
20250103,113900,39718820,18120,18120,18120,18120,0
20250103,113800,39718820,18120,18120,18120,18120,0
20250103,113700,39718820,18120,18120,18120,18120,0
20250103,113600,39718820,18120,18120,18120,18120,0
20250103,113500,39718820,18120,18120,18120,18120,0
20250103,113400,39718820,18120,18120,18120,18120,0
20250103,113300,39718820,18120,18120,18120,18120,0
20250103,113200,39718820,18120,18120,18120,18120,0
20250103,113100,39718820,18120,18120,18120,18120,0
20250103,113000,39718820,18120,18120,18120,18120,0
20250103,112900,39718820,18120,18120,18120,18120,0
20250103,112800,39718820,18120,18120,18120,18120,0
20250103,112700,39718820,18120,18120,18120,18120,0
20250103,112600,39718820,18120,18120,18120,18120,25
20250103,112500,39265820,18130,18130,18130,18130,0
20250103,112400,39265820,18130,18130,18130,18130,0
20250103,112300,39265820,18130,18130,18130,18130,1
20250103,112200,39247690,18130,18130,18130,18130,0
20250103,112100,39247690,18130,18130,18130,18130,0
20250103,112000,39247690,18130,18130,18130,18130,0
20250103,111900,39247690,18130,18130,18130,18130,0
20250103,111800,39247690,18130,18130,18130,18130,0
20250103,111700,39247690,18130,18130,18130,18130,0
20250103,111600,39247690,18130,18130,18130,18130,1
20250103,111500,39229560,18120,18120,18120,18120,0
20250103,111400,39229560,18120,18120,18120,18120,0
20250103,111300,39229560,18120,18120,18120,18120,0
20250103,111200,39229560,18120,18120,18120,18120,0
20250103,111100,39229560,18120,18120,18120,18120,0
20250103,111000,39229560,18120,18120,18120,18120,0
20250103,110900,39229560,18120,18120,18120,18120,0
20250103,110800,39229560,18120,18120,18120,18120,0
20250103,110700,39229560,18120,18120,18120,18120,0
20250103,110600,39229560,18120,18120,18120,18120,0
20250103,110500,39229560,18120,18120,18120,18120,0
20250103,110400,39229560,18120,18120,18120,18120,0
20250103,110300,39229560,18120,18120,18120,18120,0
20250103,110200,39229560,18120,18120,18120,18120,0
20250103,110100,39229560,18120,18120,18120,18120,0
20250103,110000,39229560,18120,18120,18120,18120,0
20250103,105900,39229560,18120,18120,18120,18120,0
20250103,105800,39229560,18120,18120,18120,18120,0
20250103,105700,39229560,18120,18120,18120,18120,0
20250103,105600,39229560,18120,18120,18120,18120,0
20250103,105500,39229560,18120,18120,18120,18120,0
20250103,105400,39229560,18120,18120,18120,18120,0
20250103,105300,39229560,18120,18120,18120,18120,0
20250103,105200,39229560,18120,18120,18120,18120,0
20250103,105100,39229560,18120,18120,18120,18120,0
20250103,105000,39229560,18120,18120,18120,18120,32
20250103,104900,38649720,18120,18120,18120,18120,168
20250103,104800,35605560,18120,18120,18120,18120,0
20250103,104700,35605560,18120,18120,18120,18120,110
20250103,104600,33612360,18120,18120,18120,18120,1556
20250103,104500,5417640,18120,18120,18120,18120,0
20250103,104400,5417640,18120,18120,18120,18120,0
20250103,104300,5417640,18120,18120,18120,18120,0
20250103,104200,5417640,18120,18120,18120,18120,0
20250103,104100,5417640,18120,18120,18120,18120,0
20250103,104000,5417640,18120,18120,18120,18120,0
20250103,103900,5417640,18120,18120,18120,18120,0
20250103,103800,5417640,18120,18120,18120,18120,0
20250103,103700,5417640,18120,18120,18120,18120,0
20250103,103600,5417640,18120,18120,18120,18120,0
20250103,103500,5417640,18120,18120,18120,18120,0
20250103,103400,5417640,18120,18120,18120,18120,0
20250103,103300,5417640,18120,18120,18120,18120,0
20250103,103200,5417640,18120,18120,18120,18120,0
20250103,103100,5417640,18120,18120,18120,18120,0
20250103,103000,5417640,18120,18120,18120,18120,0
20250103,102900,5417640,18120,18120,18120,18120,3
20250103,102800,5363280,18130,18130,18130,18130,0
20250103,102700,5363280,18130,18130,18130,18130,0
20250103,102600,5363280,18130,18130,18130,18130,0
20250103,102500,5363280,18130,18130,18130,18130,0
20250103,102400,5363280,18130,18130,18130,18130,0
20250103,102300,5363280,18130,18130,18130,18130,2
20250103,102200,5327020,18130,18130,18130,18130,0
20250103,102100,5327020,18130,18130,18130,18130,0
20250103,102000,5327020,18130,18130,18130,18130,0
20250103,101900,5327020,18130,18130,18130,18130,0
20250103,101800,5327020,18130,18130,18130,18130,0
20250103,101700,5327020,18130,18130,18130,18130,0
20250103,101600,5327020,18130,18130,18130,18130,0
20250103,101500,5327020,18130,18130,18130,18130,0
20250103,101400,5327020,18130,18130,18130,18130,0
20250103,101300,5327020,18130,18130,18130,18130,0
20250103,101200,5327020,18130,18130,18130,18130,0
20250103,101100,5327020,18130,18130,18130,18130,0
20250103,101000,5327020,18130,18130,18130,18130,0
20250103,100900,5327020,18130,18130,18130,18130,0
20250103,100800,5327020,18130,18130,18130,18130,0
20250103,100700,5327020,18130,18130,18130,18130,0
20250103,100600,5327020,18130,18130,18130,18130,0
20250103,100500,5327020,18130,18130,18130,18130,28
20250103,100400,4819380,18130,18130,18130,18130,0
20250103,100300,4819380,18130,18130,18130,18130,0
20250103,100200,4819380,18130,18130,18130,18130,0
20250103,100100,4819380,18130,18130,18130,18130,0
20250103,100000,4819380,18130,18130,18130,18130,0
20250103,095900,4819380,18130,18130,18130,18130,0
20250103,095800,4819380,18130,18130,18130,18130,0
20250103,095700,4819380,18130,18130,18130,18130,6
20250103,095600,4710600,18130,18130,18130,18130,0
20250103,095500,4710600,18130,18130,18130,18130,0
20250103,095400,4710600,18130,18130,18130,18130,0
20250103,095300,4710600,18130,18130,18130,18130,0
20250103,095200,4710600,18130,18130,18130,18130,0
20250103,095100,4710600,18130,18130,18130,18130,0
20250103,095000,4710600,18130,18130,18130,18130,20
20250103,094900,4348000,18130,18130,18130,18130,0
20250103,094800,4348000,18130,18130,18130,18130,0
20250103,094700,4348000,18130,18130,18130,18130,20
20250103,094600,3985400,18130,18120,18130,18120,110
20250103,094500,1992100,18110,18110,18110,18110,0
20250103,094400,1992100,18110,18110,18110,18110,0
20250103,094300,1992100,18110,18110,18110,18110,0
20250103,094200,1992100,18110,18110,18110,18110,0
20250103,094100,1992100,18110,18110,18110,18110,0
20250103,094000,1992100,18110,18110,18110,18110,0
20250103,093900,1992100,18110,18110,18110,18110,0
20250103,093800,1992100,18110,18110,18110,18110,0
20250103,093700,1992100,18110,18110,18110,18110,0
20250103,093600,1992100,18110,18110,18110,18110,0
20250103,093500,1992100,18110,18110,18110,18110,0
20250103,093400,1992100,18110,18110,18110,18110,0
20250103,093300,1992100,18110,18110,18110,18110,40
20250103,093200,1267700,18110,18110,18110,18110,0
20250103,093100,1267700,18110,18110,18110,18110,0
20250103,093000,1267700,18110,18110,18110,18110,1
20250103,092900,1249590,18110,18110,18110,18110,0
20250103,092800,1249590,18110,18110,18110,18110,50
20250103,092700,344090,18110,18110,18110,18110,0
20250103,092600,344090,18110,18110,18110,18110,0
20250103,092500,344090,18110,18110,18110,18110,0
20250103,092400,344090,18110,18110,18110,18110,0
20250103,092300,344090,18110,18110,18110,18110,0
20250103,092200,344090,18110,18110,18110,18110,0
20250103,092100,344090,18110,18110,18110,18110,0
20250103,092000,344090,18110,18110,18110,18110,0
20250103,091900,344090,18110,18110,18110,18110,0
20250103,091800,344090,18110,18110,18110,18110,19
20250103,091700,0,18110,18110,18110,18110,0
20250103,091600,0,18110,18110,18110,18110,0
20250103,091500,0,18110,18110,18110,18110,0
20250103,091400,0,18110,18110,18110,18110,0
20250103,091300,0,18110,18110,18110,18110,0
20250103,091200,0,18110,18110,18110,18110,0
20250103,091100,0,18110,18110,18110,18110,0
20250103,091000,0,18110,18110,18110,18110,0
20250103,090900,0,18110,18110,18110,18110,0
20250103,090800,0,18110,18110,18110,18110,0
20250103,090700,0,18110,18110,18110,18110,0
20250103,090600,0,18110,18110,18110,18110,0
20250103,090500,0,18110,18110,18110,18110,0
20250103,090400,0,18110,18110,18110,18110,0
20250103,090300,0,18110,18110,18110,18110,0
20250103,090200,0,18110,18110,18110,18110,0
20250103,090100,0,18110,18110,18110,18110,0
20250103,090000,0,18110,18110,18110,18110,0