KissMeData/034300/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,191800,79080490,18140,18140,18140,18140,122
20250123,191700,79080490,18140,18140,18140,18140,0
20250123,191600,79080490,18140,18140,18140,18140,0
20250123,191500,79080490,18140,18140,18140,18140,0
20250123,191400,79080490,18140,18140,18140,18140,0
20250123,191300,79080490,18140,18140,18140,18140,0
20250123,191200,79080490,18140,18140,18140,18140,0
20250123,191100,79080490,18140,18140,18140,18140,0
20250123,191000,79080490,18140,18140,18140,18140,0
20250123,190900,79080490,18140,18140,18140,18140,0
20250123,190800,79080490,18140,18140,18140,18140,0
20250123,190700,79080490,18140,18140,18140,18140,0
20250123,190600,79080490,18140,18140,18140,18140,0
20250123,190500,79080490,18140,18140,18140,18140,0
20250123,190400,79080490,18140,18140,18140,18140,0
20250123,190300,79080490,18140,18140,18140,18140,0
20250123,190200,79080490,18140,18140,18140,18140,0
20250123,190100,79080490,18140,18140,18140,18140,0
20250123,190000,79080490,18140,18140,18140,18140,0
20250123,185900,79080490,18140,18140,18140,18140,0
20250123,185800,79080490,18140,18140,18140,18140,0
20250123,185700,79080490,18140,18140,18140,18140,0
20250123,185600,79080490,18140,18140,18140,18140,0
20250123,185500,79080490,18140,18140,18140,18140,0
20250123,185400,79080490,18140,18140,18140,18140,0
20250123,185300,79080490,18140,18140,18140,18140,0
20250123,185200,79080490,18140,18140,18140,18140,0
20250123,185100,79080490,18140,18140,18140,18140,0
20250123,185000,79080490,18140,18140,18140,18140,0
20250123,184900,79080490,18140,18140,18140,18140,0
20250123,184800,79080490,18140,18140,18140,18140,122
20250123,184700,79080490,18140,18140,18140,18140,0
20250123,184600,79080490,18140,18140,18140,18140,0
20250123,184500,79080490,18140,18140,18140,18140,0
20250123,184400,79080490,18140,18140,18140,18140,0
20250123,184300,79080490,18140,18140,18140,18140,0
20250123,184200,79080490,18140,18140,18140,18140,0
20250123,184100,79080490,18140,18140,18140,18140,0
20250123,184000,79080490,18140,18140,18140,18140,0
20250123,183900,79080490,18140,18140,18140,18140,0
20250123,183800,79080490,18140,18140,18140,18140,0
20250123,183700,79080490,18140,18140,18140,18140,0
20250123,183600,79080490,18140,18140,18140,18140,0
20250123,183500,79080490,18140,18140,18140,18140,0
20250123,183400,79080490,18140,18140,18140,18140,0
20250123,183300,79080490,18140,18140,18140,18140,0
20250123,183200,79080490,18140,18140,18140,18140,0
20250123,183100,79080490,18140,18140,18140,18140,0
20250123,183000,79080490,18140,18140,18140,18140,0
20250123,182900,79080490,18140,18140,18140,18140,0
20250123,182800,79080490,18140,18140,18140,18140,0
20250123,182700,79080490,18140,18140,18140,18140,0
20250123,182600,79080490,18140,18140,18140,18140,0
20250123,182500,79080490,18140,18140,18140,18140,0
20250123,182400,79080490,18140,18140,18140,18140,0
20250123,182300,79080490,18140,18140,18140,18140,0
20250123,182200,79080490,18140,18140,18140,18140,0
20250123,182100,79080490,18140,18140,18140,18140,0
20250123,182000,79080490,18140,18140,18140,18140,0
20250123,181900,79080490,18140,18140,18140,18140,0
20250123,181800,79080490,18140,18140,18140,18140,122
20250123,181700,79080490,18140,18140,18140,18140,0
20250123,181600,79080490,18140,18140,18140,18140,0
20250123,181500,79080490,18140,18140,18140,18140,0
20250123,181400,79080490,18140,18140,18140,18140,0
20250123,181300,79080490,18140,18140,18140,18140,0
20250123,181200,79080490,18140,18140,18140,18140,0
20250123,181100,79080490,18140,18140,18140,18140,0
20250123,181000,79080490,18140,18140,18140,18140,0
20250123,180900,79080490,18140,18140,18140,18140,0
20250123,180800,79080490,18140,18140,18140,18140,0
20250123,180700,79080490,18140,18140,18140,18140,0
20250123,180600,79080490,18140,18140,18140,18140,0
20250123,180500,79080490,18140,18140,18140,18140,0
20250123,180400,79080490,18140,18140,18140,18140,0
20250123,180300,79080490,18140,18140,18140,18140,0
20250123,180200,79080490,18140,18140,18140,18140,0
20250123,180100,79080490,18140,18140,18140,18140,0
20250123,180000,79080490,18140,18140,18140,18140,0
20250123,175900,79080490,18140,18140,18140,18140,0
20250123,175800,79080490,18140,18140,18140,18140,0
20250123,175700,79080490,18140,18140,18140,18140,0
20250123,175600,79080490,18140,18140,18140,18140,0
20250123,175500,79080490,18140,18140,18140,18140,0
20250123,175400,79080490,18140,18140,18140,18140,0
20250123,175300,79080490,18140,18140,18140,18140,0
20250123,175200,79080490,18140,18140,18140,18140,0
20250123,175100,79080490,18140,18140,18140,18140,0
20250123,175000,79080490,18140,18140,18140,18140,0
20250123,174900,79080490,18140,18140,18140,18140,0
20250123,174800,79080490,18140,18140,18140,18140,122
20250123,174700,79080490,18140,18140,18140,18140,0
20250123,174600,79080490,18140,18140,18140,18140,0
20250123,174500,79080490,18140,18140,18140,18140,0
20250123,174400,79080490,18140,18140,18140,18140,0
20250123,174300,79080490,18140,18140,18140,18140,0
20250123,174200,79080490,18140,18140,18140,18140,0
20250123,174100,79080490,18140,18140,18140,18140,0
20250123,174000,79080490,18140,18140,18140,18140,0
20250123,173900,79080490,18140,18140,18140,18140,0
20250123,173800,79080490,18140,18140,18140,18140,0
20250123,173700,79080490,18140,18140,18140,18140,0
20250123,173600,79080490,18140,18140,18140,18140,0
20250123,173500,79080490,18140,18140,18140,18140,0
20250123,173400,79080490,18140,18140,18140,18140,0
20250123,173300,79080490,18140,18140,18140,18140,0
20250123,173200,79080490,18140,18140,18140,18140,0
20250123,173100,79080490,18140,18140,18140,18140,0
20250123,173000,79080490,18140,18140,18140,18140,0
20250123,172900,79080490,18140,18140,18140,18140,0
20250123,172800,79080490,18140,18140,18140,18140,0
20250123,172700,79080490,18140,18140,18140,18140,0
20250123,172600,79080490,18140,18140,18140,18140,0
20250123,172500,79080490,18140,18140,18140,18140,0
20250123,172400,79080490,18140,18140,18140,18140,0
20250123,172300,79080490,18140,18140,18140,18140,0
20250123,172200,79080490,18140,18140,18140,18140,0
20250123,172100,79080490,18140,18140,18140,18140,0
20250123,172000,79080490,18140,18140,18140,18140,0
20250123,171900,79080490,18140,18140,18140,18140,0
20250123,171800,79080490,18140,18140,18140,18140,122
20250123,171700,79080490,18140,18140,18140,18140,0
20250123,171600,79080490,18140,18140,18140,18140,0
20250123,171500,79080490,18140,18140,18140,18140,0
20250123,171400,79080490,18140,18140,18140,18140,0
20250123,171300,79080490,18140,18140,18140,18140,0
20250123,171200,79080490,18140,18140,18140,18140,0
20250123,171100,79080490,18140,18140,18140,18140,0
20250123,171000,79080490,18140,18140,18140,18140,0
20250123,170900,79080490,18140,18140,18140,18140,0
20250123,170800,79080490,18140,18140,18140,18140,0
20250123,170700,79080490,18140,18140,18140,18140,0
20250123,170600,79080490,18140,18140,18140,18140,0
20250123,170500,79080490,18140,18140,18140,18140,0
20250123,170400,79080490,18140,18140,18140,18140,0
20250123,170300,79080490,18140,18140,18140,18140,0
20250123,170200,79080490,18140,18140,18140,18140,0
20250123,170100,79080490,18140,18140,18140,18140,0
20250123,170000,79080490,18140,18140,18140,18140,0
20250123,165900,79080490,18140,18140,18140,18140,0
20250123,165800,79080490,18140,18140,18140,18140,0
20250123,165700,79080490,18140,18140,18140,18140,0
20250123,165600,79080490,18140,18140,18140,18140,0
20250123,165500,79080490,18140,18140,18140,18140,0
20250123,165400,79080490,18140,18140,18140,18140,0
20250123,165300,79080490,18140,18140,18140,18140,0
20250123,165200,79080490,18140,18140,18140,18140,0
20250123,165100,79080490,18140,18140,18140,18140,0
20250123,165000,79080490,18140,18140,18140,18140,0
20250123,164900,79080490,18140,18140,18140,18140,0
20250123,164800,79080490,18140,18140,18140,18140,122
20250123,164700,79080490,18140,18140,18140,18140,0
20250123,164600,79080490,18140,18140,18140,18140,0
20250123,164500,79080490,18140,18140,18140,18140,0
20250123,164400,79080490,18140,18140,18140,18140,0
20250123,164300,79080490,18140,18140,18140,18140,0
20250123,164200,79080490,18140,18140,18140,18140,0
20250123,164100,79080490,18140,18140,18140,18140,0
20250123,164000,79080490,18140,18140,18140,18140,0
20250123,163900,79080490,18140,18140,18140,18140,0
20250123,163800,79080490,18140,18140,18140,18140,0
20250123,163700,79080490,18140,18140,18140,18140,0
20250123,163600,79080490,18140,18140,18140,18140,0
20250123,163500,79080490,18140,18140,18140,18140,0
20250123,163400,79080490,18140,18140,18140,18140,0
20250123,163300,79080490,18140,18140,18140,18140,0
20250123,163200,79080490,18140,18140,18140,18140,0
20250123,163100,79080490,18140,18140,18140,18140,0
20250123,163000,79080490,18140,18140,18140,18140,0
20250123,162900,79080490,18140,18140,18140,18140,0
20250123,162800,79080490,18140,18140,18140,18140,0
20250123,162700,79080490,18140,18140,18140,18140,0
20250123,162600,79080490,18140,18140,18140,18140,0
20250123,162500,79080490,18140,18140,18140,18140,0
20250123,162400,79080490,18140,18140,18140,18140,0
20250123,162300,79080490,18140,18140,18140,18140,0
20250123,162200,79080490,18140,18140,18140,18140,0
20250123,162100,79080490,18140,18140,18140,18140,0
20250123,162000,79080490,18140,18140,18140,18140,0
20250123,161900,79080490,18140,18140,18140,18140,0
20250123,161800,79080490,18140,18140,18140,18140,122
20250123,161700,79080490,18140,18140,18140,18140,0
20250123,161600,79080490,18140,18140,18140,18140,0
20250123,161500,79080490,18140,18140,18140,18140,0
20250123,161400,79080490,18140,18140,18140,18140,0
20250123,161300,79080490,18140,18140,18140,18140,0
20250123,161200,79080490,18140,18140,18140,18140,0
20250123,161100,79080490,18140,18140,18140,18140,0
20250123,161000,79080490,18140,18140,18140,18140,0
20250123,160900,79080490,18140,18140,18140,18140,0
20250123,160800,79080490,18140,18140,18140,18140,0
20250123,160700,79080490,18140,18140,18140,18140,0
20250123,160600,79080490,18140,18140,18140,18140,0
20250123,160500,79080490,18140,18140,18140,18140,0
20250123,160400,79080490,18140,18140,18140,18140,0
20250123,160300,79080490,18140,18140,18140,18140,0
20250123,160200,79080490,18140,18140,18140,18140,0
20250123,160100,79080490,18140,18140,18140,18140,0
20250123,160000,79080490,18140,18140,18140,18140,0
20250123,155900,79080490,18140,18140,18140,18140,0
20250123,155800,79080490,18140,18140,18140,18140,0
20250123,155700,79080490,18140,18140,18140,18140,0
20250123,155600,79080490,18140,18140,18140,18140,0
20250123,155500,79080490,18140,18140,18140,18140,0
20250123,155400,79080490,18140,18140,18140,18140,0
20250123,155300,79080490,18140,18140,18140,18140,0
20250123,155200,79080490,18140,18140,18140,18140,0
20250123,155100,79080490,18140,18140,18140,18140,0
20250123,155000,79080490,18140,18140,18140,18140,0
20250123,154900,79080490,18140,18140,18140,18140,0
20250123,154800,79080490,18140,18140,18140,18140,122
20250123,154700,79080490,18140,18140,18140,18140,0
20250123,154600,79080490,18140,18140,18140,18140,0
20250123,154500,79080490,18140,18140,18140,18140,0
20250123,154400,79080490,18140,18140,18140,18140,0
20250123,154300,79080490,18140,18140,18140,18140,0
20250123,154200,79080490,18140,18140,18140,18140,0
20250123,154100,79080490,18140,18140,18140,18140,0
20250123,154000,79080490,18140,18140,18140,18140,0
20250123,153900,79080490,18140,18140,18140,18140,0
20250123,153800,79080490,18140,18140,18140,18140,0
20250123,153700,79080490,18140,18140,18140,18140,0
20250123,153600,79080490,18140,18140,18140,18140,0
20250123,153500,79080490,18140,18140,18140,18140,0
20250123,153400,79080490,18140,18140,18140,18140,0
20250123,153300,79080490,18140,18140,18140,18140,0
20250123,153200,79080490,18140,18140,18140,18140,0
20250123,153100,79080490,18140,18140,18140,18140,0
20250123,153000,79080490,18140,18140,18140,18140,122
20250123,152900,76867410,18150,18150,18150,18150,0
20250123,152800,76867410,18150,18150,18150,18150,0
20250123,152700,76867410,18150,18150,18150,18150,0
20250123,152600,76867410,18150,18150,18150,18150,0
20250123,152500,76867410,18150,18150,18150,18150,0
20250123,152400,76867410,18150,18150,18150,18150,0
20250123,152300,76867410,18150,18150,18150,18150,0
20250123,152200,76867410,18150,18150,18150,18150,0
20250123,152100,76867410,18150,18150,18150,18150,0
20250123,152000,76867410,18150,18150,18150,18150,0
20250123,151900,76867410,18150,18150,18150,18150,0
20250123,151800,76867410,18150,18150,18150,18150,7
20250123,151700,76740360,18140,18140,18140,18140,0
20250123,151600,76740360,18140,18140,18140,18140,0
20250123,151500,76740360,18140,18140,18140,18140,0
20250123,151400,76740360,18140,18140,18140,18140,0
20250123,151300,76740360,18140,18150,18150,18140,242
20250123,151200,72348560,18150,18150,18150,18150,753
20250123,151100,58681610,18150,18150,18150,18150,0
20250123,151000,58681610,18150,18150,18150,18150,5
20250123,150900,58590860,18160,18160,18160,18160,0
20250123,150800,58590860,18160,18160,18160,18160,0
20250123,150700,58590860,18160,18160,18160,18160,0
20250123,150600,58590860,18160,18160,18160,18160,0
20250123,150500,58590860,18160,18160,18160,18160,0
20250123,150400,58590860,18160,18160,18160,18160,0
20250123,150300,58590860,18160,18160,18160,18160,0
20250123,150200,58590860,18160,18160,18160,18160,0
20250123,150100,58590860,18160,18160,18160,18160,0
20250123,150000,58590860,18160,18160,18160,18160,0
20250123,145900,58590860,18160,18160,18160,18160,0
20250123,145800,58590860,18160,18160,18160,18160,0
20250123,145700,58590860,18160,18160,18160,18160,0
20250123,145600,58590860,18160,18160,18160,18160,0
20250123,145500,58590860,18160,18160,18160,18160,0
20250123,145400,58590860,18160,18160,18160,18160,1
20250123,145300,58572700,18160,18160,18160,18160,0
20250123,145200,58572700,18160,18160,18160,18160,0
20250123,145100,58572700,18160,18160,18160,18160,0
20250123,145000,58572700,18160,18160,18160,18160,0
20250123,144900,58572700,18160,18160,18160,18160,0
20250123,144800,58572700,18160,18160,18160,18160,0
20250123,144700,58572700,18160,18160,18160,18160,0
20250123,144600,58572700,18160,18160,18160,18160,0
20250123,144500,58572700,18160,18160,18160,18160,0
20250123,144400,58572700,18160,18160,18160,18160,0
20250123,144300,58572700,18160,18160,18160,18160,0
20250123,144200,58572700,18160,18160,18160,18160,0
20250123,144100,58572700,18160,18160,18160,18160,0
20250123,144000,58572700,18160,18160,18160,18160,0
20250123,143900,58572700,18160,18160,18160,18160,0
20250123,143800,58572700,18160,18160,18160,18160,0
20250123,143700,58572700,18160,18160,18160,18160,0
20250123,143600,58572700,18160,18160,18160,18160,0
20250123,143500,58572700,18160,18160,18160,18160,0
20250123,143400,58572700,18160,18160,18160,18160,0
20250123,143300,58572700,18160,18160,18160,18160,0
20250123,143200,58572700,18160,18160,18160,18160,0
20250123,143100,58572700,18160,18160,18160,18160,0
20250123,143000,58572700,18160,18160,18160,18160,0
20250123,142900,58572700,18160,18160,18160,18160,0
20250123,142800,58572700,18160,18160,18160,18160,0
20250123,142700,58572700,18160,18160,18160,18160,0
20250123,142600,58572700,18160,18160,18160,18160,0
20250123,142500,58572700,18160,18160,18160,18160,0
20250123,142400,58572700,18160,18160,18160,18160,0
20250123,142300,58572700,18160,18160,18160,18160,0
20250123,142200,58572700,18160,18160,18160,18160,0
20250123,142100,58572700,18160,18160,18160,18160,0
20250123,142000,58572700,18160,18160,18160,18160,0
20250123,141900,58572700,18160,18160,18160,18160,0
20250123,141800,58572700,18160,18160,18160,18160,0
20250123,141700,58572700,18160,18160,18160,18160,0
20250123,141600,58572700,18160,18160,18160,18160,0
20250123,141500,58572700,18160,18160,18160,18160,0
20250123,141400,58572700,18160,18160,18160,18160,0
20250123,141300,58572700,18160,18160,18160,18160,0
20250123,141200,58572700,18160,18160,18160,18160,0
20250123,141100,58572700,18160,18160,18160,18160,0
20250123,141000,58572700,18160,18160,18160,18160,0
20250123,140900,58572700,18160,18160,18160,18160,0
20250123,140800,58572700,18160,18160,18160,18160,0
20250123,140700,58572700,18160,18160,18160,18160,0
20250123,140600,58572700,18160,18160,18160,18160,0
20250123,140500,58572700,18160,18160,18160,18160,0
20250123,140400,58572700,18160,18160,18160,18160,0
20250123,140300,58572700,18160,18160,18160,18160,0
20250123,140200,58572700,18160,18160,18160,18160,0
20250123,140100,58572700,18160,18160,18160,18160,0
20250123,140000,58572700,18160,18160,18160,18160,0
20250123,135900,58572700,18160,18160,18160,18160,0
20250123,135800,58572700,18160,18160,18160,18160,0
20250123,135700,58572700,18160,18160,18160,18160,0
20250123,135600,58572700,18160,18160,18160,18160,0
20250123,135500,58572700,18160,18160,18160,18160,0
20250123,135400,58572700,18160,18160,18160,18160,0
20250123,135300,58572700,18160,18160,18160,18160,0
20250123,135200,58572700,18160,18160,18160,18160,0
20250123,135100,58572700,18160,18160,18160,18160,100
20250123,135000,56756700,18180,18180,18180,18180,0
20250123,134900,56756700,18180,18180,18180,18180,0
20250123,134800,56756700,18180,18180,18180,18180,0
20250123,134700,56756700,18180,18180,18180,18180,0
20250123,134600,56756700,18180,18180,18180,18180,0
20250123,134500,56756700,18180,18180,18180,18180,0
20250123,134400,56756700,18180,18180,18180,18180,0
20250123,134300,56756700,18180,18180,18180,18180,0
20250123,134200,56756700,18180,18180,18180,18180,0
20250123,134100,56756700,18180,18180,18180,18180,0
20250123,134000,56756700,18180,18180,18180,18180,0
20250123,133900,56756700,18180,18180,18180,18180,0
20250123,133800,56756700,18180,18180,18180,18180,0
20250123,133700,56756700,18180,18180,18180,18180,0
20250123,133600,56756700,18180,18180,18180,18180,0
20250123,133500,56756700,18180,18180,18180,18180,0
20250123,133400,56756700,18180,18180,18180,18180,0
20250123,133300,56756700,18180,18180,18180,18180,0
20250123,133200,56756700,18180,18180,18180,18180,1
20250123,133100,56738520,18150,18180,18180,18150,55
20250123,133000,55740120,18180,18180,18180,18180,18
20250123,132900,55412880,18140,18140,18140,18140,0
20250123,132800,55412880,18140,18140,18140,18140,0
20250123,132700,55412880,18140,18140,18140,18140,0
20250123,132600,55412880,18140,18140,18140,18140,0
20250123,132500,55412880,18140,18140,18140,18140,0
20250123,132400,55412880,18140,18140,18140,18140,0
20250123,132300,55412880,18140,18140,18140,18140,0
20250123,132200,55412880,18140,18140,18140,18140,0
20250123,132100,55412880,18140,18140,18140,18140,0
20250123,132000,55412880,18140,18140,18140,18140,0
20250123,131900,55412880,18140,18140,18140,18140,0
20250123,131800,55412880,18140,18140,18140,18140,0
20250123,131700,55412880,18140,18140,18140,18140,0
20250123,131600,55412880,18140,18140,18140,18140,0
20250123,131500,55412880,18140,18160,18160,18140,2442
20250123,131400,11093270,18160,18160,18160,18160,0
20250123,131300,11093270,18160,18160,18160,18160,0
20250123,131200,11093270,18160,18160,18160,18160,0
20250123,131100,11093270,18160,18160,18160,18160,0
20250123,131000,11093270,18160,18160,18160,18160,0
20250123,130900,11093270,18160,18160,18160,18160,0
20250123,130800,11093270,18160,18160,18160,18160,0
20250123,130700,11093270,18160,18160,18160,18160,0
20250123,130600,11093270,18160,18160,18160,18160,0
20250123,130500,11093270,18160,18160,18160,18160,0
20250123,130400,11093270,18160,18160,18160,18160,0
20250123,130300,11093270,18160,18160,18160,18160,0
20250123,130200,11093270,18160,18160,18160,18160,0
20250123,130100,11093270,18160,18160,18160,18160,2
20250123,130000,11056950,18160,18160,18160,18160,0
20250123,125900,11056950,18160,18160,18160,18160,0
20250123,125800,11056950,18160,18160,18160,18160,0
20250123,125700,11056950,18160,18160,18160,18160,0
20250123,125600,11056950,18160,18160,18160,18160,0
20250123,125500,11056950,18160,18160,18160,18160,0
20250123,125400,11056950,18160,18160,18160,18160,10
20250123,125300,10875350,18160,18160,18160,18160,10
20250123,125200,10693750,18160,18160,18160,18160,0
20250123,125100,10693750,18160,18160,18160,18160,0
20250123,125000,10693750,18160,18160,18160,18160,0
20250123,124900,10693750,18160,18160,18160,18160,0
20250123,124800,10693750,18160,18160,18160,18160,0
20250123,124700,10693750,18160,18160,18160,18160,0
20250123,124600,10693750,18160,18160,18160,18160,0
20250123,124500,10693750,18160,18160,18160,18160,0
20250123,124400,10693750,18160,18160,18160,18160,0
20250123,124300,10693750,18160,18160,18160,18160,0
20250123,124200,10693750,18160,18160,18160,18160,0
20250123,124100,10693750,18160,18160,18160,18160,0
20250123,124000,10693750,18160,18160,18160,18160,0
20250123,123900,10693750,18160,18160,18160,18160,0
20250123,123800,10693750,18160,18160,18160,18160,0
20250123,123700,10693750,18160,18160,18160,18160,0
20250123,123600,10693750,18160,18160,18160,18160,0
20250123,123500,10693750,18160,18160,18160,18160,0
20250123,123400,10693750,18160,18160,18160,18160,0
20250123,123300,10693750,18160,18160,18160,18160,0
20250123,123200,10693750,18160,18160,18160,18160,0
20250123,123100,10693750,18160,18160,18160,18160,0
20250123,123000,10693750,18160,18160,18160,18160,0
20250123,122900,10693750,18160,18160,18160,18160,0
20250123,122800,10693750,18160,18160,18160,18160,0
20250123,122700,10693750,18160,18160,18160,18160,0
20250123,122600,10693750,18160,18160,18160,18160,0
20250123,122500,10693750,18160,18160,18160,18160,0
20250123,122400,10693750,18160,18160,18160,18160,160
20250123,122300,7788150,18160,18160,18160,18160,0
20250123,122200,7788150,18160,18160,18160,18160,0
20250123,122100,7788150,18160,18160,18160,18160,0
20250123,122000,7788150,18160,18160,18160,18160,0
20250123,121900,7788150,18160,18160,18160,18160,0
20250123,121800,7788150,18160,18160,18160,18160,0
20250123,121700,7788150,18160,18160,18160,18160,0
20250123,121600,7788150,18160,18160,18160,18160,0
20250123,121500,7788150,18160,18160,18160,18160,31
20250123,121400,7225190,18150,18150,18150,18150,0
20250123,121300,7225190,18150,18150,18150,18150,0
20250123,121200,7225190,18150,18150,18150,18150,0
20250123,121100,7225190,18150,18150,18150,18150,0
20250123,121000,7225190,18150,18150,18150,18150,0
20250123,120900,7225190,18150,18150,18150,18150,0
20250123,120800,7225190,18150,18150,18150,18150,0
20250123,120700,7225190,18150,18150,18150,18150,0
20250123,120600,7225190,18150,18150,18150,18150,0
20250123,120500,7225190,18150,18150,18150,18150,0
20250123,120400,7225190,18150,18150,18150,18150,0
20250123,120300,7225190,18150,18150,18150,18150,0
20250123,120200,7225190,18150,18150,18150,18150,0
20250123,120100,7225190,18150,18150,18150,18150,0
20250123,120000,7225190,18150,18150,18150,18150,0
20250123,115900,7225190,18150,18150,18150,18150,0
20250123,115800,7225190,18150,18150,18150,18150,0
20250123,115700,7225190,18150,18150,18150,18150,0
20250123,115600,7225190,18150,18150,18150,18150,0
20250123,115500,7225190,18150,18150,18150,18150,1
20250123,115400,7207040,18160,18160,18160,18160,0
20250123,115300,7207040,18160,18160,18160,18160,0
20250123,115200,7207040,18160,18160,18160,18160,0
20250123,115100,7207040,18160,18160,18160,18160,0
20250123,115000,7207040,18160,18160,18160,18160,0
20250123,114900,7207040,18160,18160,18160,18160,0
20250123,114800,7207040,18160,18160,18160,18160,0
20250123,114700,7207040,18160,18160,18160,18160,0
20250123,114600,7207040,18160,18160,18160,18160,0
20250123,114500,7207040,18160,18160,18160,18160,0
20250123,114400,7207040,18160,18160,18160,18160,0
20250123,114300,7207040,18160,18160,18160,18160,0
20250123,114200,7207040,18160,18160,18160,18160,0
20250123,114100,7207040,18160,18160,18160,18160,0
20250123,114000,7207040,18160,18160,18160,18160,0
20250123,113900,7207040,18160,18160,18160,18160,0
20250123,113800,7207040,18160,18160,18160,18160,0
20250123,113700,7207040,18160,18160,18160,18160,0
20250123,113600,7207040,18160,18160,18160,18160,0
20250123,113500,7207040,18160,18160,18160,18160,0
20250123,113400,7207040,18160,18160,18160,18160,0
20250123,113300,7207040,18160,18160,18160,18160,0
20250123,113200,7207040,18160,18160,18160,18160,0
20250123,113100,7207040,18160,18160,18160,18160,5
20250123,113000,7116240,18160,18160,18160,18160,0
20250123,112900,7116240,18160,18160,18160,18160,0
20250123,112800,7116240,18160,18160,18160,18160,0
20250123,112700,7116240,18160,18160,18160,18160,56
20250123,112600,6099280,18160,18160,18160,18160,0
20250123,112500,6099280,18160,18160,18160,18160,0
20250123,112400,6099280,18160,18160,18160,18160,0
20250123,112300,6099280,18160,18160,18160,18160,0
20250123,112200,6099280,18160,18160,18160,18160,0
20250123,112100,6099280,18160,18160,18160,18160,0
20250123,112000,6099280,18160,18160,18160,18160,0
20250123,111900,6099280,18160,18160,18160,18160,0
20250123,111800,6099280,18160,18160,18160,18160,0
20250123,111700,6099280,18160,18160,18160,18160,0
20250123,111600,6099280,18160,18160,18160,18160,1
20250123,111500,6081120,18150,18150,18150,18150,0
20250123,111400,6081120,18150,18150,18150,18150,0
20250123,111300,6081120,18150,18150,18150,18150,0
20250123,111200,6081120,18150,18150,18150,18150,0
20250123,111100,6081120,18150,18150,18150,18150,0
20250123,111000,6081120,18150,18150,18150,18150,0
20250123,110900,6081120,18150,18150,18150,18150,0
20250123,110800,6081120,18150,18150,18150,18150,0
20250123,110700,6081120,18150,18150,18150,18150,0
20250123,110600,6081120,18150,18150,18150,18150,0
20250123,110500,6081120,18150,18150,18150,18150,0
20250123,110400,6081120,18150,18150,18150,18150,0
20250123,110300,6081120,18150,18150,18150,18150,0
20250123,110200,6081120,18150,18150,18150,18150,0
20250123,110100,6081120,18150,18150,18150,18150,0
20250123,110000,6081120,18150,18150,18150,18150,57
20250123,105900,5046570,18160,18160,18160,18160,0
20250123,105800,5046570,18160,18160,18160,18160,0
20250123,105700,5046570,18160,18160,18160,18160,0
20250123,105600,5046570,18160,18160,18160,18160,0
20250123,105500,5046570,18160,18160,18160,18160,0
20250123,105400,5046570,18160,18160,18160,18160,0
20250123,105300,5046570,18160,18160,18160,18160,0
20250123,105200,5046570,18160,18160,18160,18160,0
20250123,105100,5046570,18160,18160,18160,18160,0
20250123,105000,5046570,18160,18160,18160,18160,0
20250123,104900,5046570,18160,18160,18160,18160,0
20250123,104800,5046570,18160,18160,18160,18160,0
20250123,104700,5046570,18160,18160,18160,18160,0
20250123,104600,5046570,18160,18160,18160,18160,0
20250123,104500,5046570,18160,18160,18160,18160,0
20250123,104400,5046570,18160,18160,18160,18160,0
20250123,104300,5046570,18160,18160,18160,18160,0
20250123,104200,5046570,18160,18160,18160,18160,0
20250123,104100,5046570,18160,18160,18160,18160,0
20250123,104000,5046570,18160,18160,18160,18160,0
20250123,103900,5046570,18160,18160,18160,18160,0
20250123,103800,5046570,18160,18160,18160,18160,0
20250123,103700,5046570,18160,18160,18160,18160,0
20250123,103600,5046570,18160,18160,18160,18160,0
20250123,103500,5046570,18160,18160,18160,18160,0
20250123,103400,5046570,18160,18160,18160,18160,0
20250123,103300,5046570,18160,18160,18160,18160,0
20250123,103200,5046570,18160,18160,18160,18160,0
20250123,103100,5046570,18160,18160,18160,18160,0
20250123,103000,5046570,18160,18160,18160,18160,0
20250123,102900,5046570,18160,18160,18160,18160,0
20250123,102800,5046570,18160,18160,18160,18160,0
20250123,102700,5046570,18160,18160,18160,18160,0
20250123,102600,5046570,18160,18160,18160,18160,0
20250123,102500,5046570,18160,18160,18160,18160,78
20250123,102400,3630090,18150,18150,18150,18150,0
20250123,102300,3630090,18150,18150,18150,18150,0
20250123,102200,3630090,18150,18150,18150,18150,0
20250123,102100,3630090,18150,18150,18150,18150,0
20250123,102000,3630090,18150,18150,18150,18150,0
20250123,101900,3630090,18150,18150,18150,18150,0
20250123,101800,3630090,18150,18150,18150,18150,0
20250123,101700,3630090,18150,18150,18150,18150,0
20250123,101600,3630090,18150,18150,18150,18150,0
20250123,101500,3630090,18150,18150,18150,18150,0
20250123,101400,3630090,18150,18150,18150,18150,0
20250123,101300,3630090,18150,18150,18150,18150,0
20250123,101200,3630090,18150,18150,18150,18150,0
20250123,101100,3630090,18150,18150,18150,18150,0
20250123,101000,3630090,18150,18150,18150,18150,0
20250123,100900,3630090,18150,18150,18150,18150,0
20250123,100800,3630090,18150,18150,18150,18150,0
20250123,100700,3630090,18150,18150,18150,18150,0
20250123,100600,3630090,18150,18150,18150,18150,0
20250123,100500,3630090,18150,18150,18150,18150,1
20250123,100400,3611940,18150,18150,18150,18150,0
20250123,100300,3611940,18150,18150,18150,18150,0
20250123,100200,3611940,18150,18150,18150,18150,0
20250123,100100,3611940,18150,18150,18150,18150,0
20250123,100000,3611940,18150,18150,18150,18150,0
20250123,095900,3611940,18150,18150,18150,18150,0
20250123,095800,3611940,18150,18150,18150,18150,0
20250123,095700,3611940,18150,18150,18150,18150,0
20250123,095600,3611940,18150,18150,18150,18150,0
20250123,095500,3611940,18150,18150,18150,18150,0
20250123,095400,3611940,18150,18150,18150,18150,0
20250123,095300,3611940,18150,18150,18150,18150,0
20250123,095200,3611940,18150,18150,18150,18150,0
20250123,095100,3611940,18150,18150,18150,18150,0
20250123,095000,3611940,18150,18150,18150,18150,0
20250123,094900,3611940,18150,18150,18150,18150,0
20250123,094800,3611940,18150,18150,18150,18150,0
20250123,094700,3611940,18150,18150,18150,18150,0
20250123,094600,3611940,18150,18150,18150,18150,27
20250123,094500,3121890,18180,18180,18180,18180,0
20250123,094400,3121890,18180,18180,18180,18180,0
20250123,094300,3121890,18180,18180,18180,18180,0
20250123,094200,3121890,18180,18180,18180,18180,0
20250123,094100,3121890,18180,18180,18180,18180,0
20250123,094000,3121890,18180,18150,18180,18150,103
20250123,093900,1252350,18150,18150,18150,18150,0
20250123,093800,1252350,18150,18150,18150,18150,0
20250123,093700,1252350,18150,18150,18150,18150,0
20250123,093600,1252350,18150,18150,18150,18150,0
20250123,093500,1252350,18150,18150,18150,18150,0
20250123,093400,1252350,18150,18150,18150,18150,0
20250123,093300,1252350,18150,18150,18150,18150,0
20250123,093200,1252350,18150,18150,18150,18150,0
20250123,093100,1252350,18150,18150,18150,18150,0
20250123,093000,1252350,18150,18150,18150,18150,0
20250123,092900,1252350,18150,18150,18150,18150,0
20250123,092800,1252350,18150,18150,18150,18150,0
20250123,092700,1252350,18150,18150,18150,18150,0
20250123,092600,1252350,18150,18150,18150,18150,0
20250123,092500,1252350,18150,18150,18150,18150,4
20250123,092400,1179750,18150,18150,18150,18150,1
20250123,092300,1161600,18150,18150,18150,18150,0
20250123,092200,1161600,18150,18150,18150,18150,0
20250123,092100,1161600,18150,18150,18150,18150,0
20250123,092000,1161600,18150,18150,18150,18150,14
20250123,091900,907500,18150,18150,18150,18150,0
20250123,091800,907500,18150,18150,18150,18150,0
20250123,091700,907500,18150,18150,18150,18150,50
20250123,091600,0,18150,18150,18150,18150,0
20250123,091500,0,18150,18150,18150,18150,0
20250123,091400,0,18150,18150,18150,18150,0
20250123,091300,0,18150,18150,18150,18150,0
20250123,091200,0,18150,18150,18150,18150,0
20250123,091100,0,18150,18150,18150,18150,0
20250123,091000,0,18150,18150,18150,18150,0
20250123,090900,0,18150,18150,18150,18150,0
20250123,090800,0,18150,18150,18150,18150,0
20250123,090700,0,18150,18150,18150,18150,0
20250123,090600,0,18150,18150,18150,18150,0
20250123,090500,0,18150,18150,18150,18150,0
20250123,090400,0,18150,18150,18150,18150,0
20250123,090300,0,18150,18150,18150,18150,0
20250123,090200,0,18150,18150,18150,18150,0
20250123,090100,0,18150,18150,18150,18150,0
20250123,090000,0,18150,18150,18150,18150,0