KissMeData/036670/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,192100,33100950,6620,6620,6620,6620,299
20250110,192000,33100950,6620,6620,6620,6620,0
20250110,191900,33100950,6620,6620,6620,6620,0
20250110,191800,33100950,6620,6620,6620,6620,0
20250110,191700,33100950,6620,6620,6620,6620,0
20250110,191600,33100950,6620,6620,6620,6620,0
20250110,191500,33100950,6620,6620,6620,6620,0
20250110,191400,33100950,6620,6620,6620,6620,0
20250110,191300,33100950,6620,6620,6620,6620,0
20250110,191200,33100950,6620,6620,6620,6620,0
20250110,191100,33100950,6620,6620,6620,6620,0
20250110,191000,33100950,6620,6620,6620,6620,0
20250110,190900,33100950,6620,6620,6620,6620,0
20250110,190800,33100950,6620,6620,6620,6620,0
20250110,190700,33100950,6620,6620,6620,6620,0
20250110,190600,33100950,6620,6620,6620,6620,0
20250110,190500,33100950,6620,6620,6620,6620,0
20250110,190400,33100950,6620,6620,6620,6620,0
20250110,190300,33100950,6620,6620,6620,6620,0
20250110,190200,33100950,6620,6620,6620,6620,0
20250110,190100,33100950,6620,6620,6620,6620,0
20250110,190000,33100950,6620,6620,6620,6620,0
20250110,185900,33100950,6620,6620,6620,6620,0
20250110,185800,33100950,6620,6620,6620,6620,0
20250110,185700,33100950,6620,6620,6620,6620,0
20250110,185600,33100950,6620,6620,6620,6620,0
20250110,185500,33100950,6620,6620,6620,6620,0
20250110,185400,33100950,6620,6620,6620,6620,0
20250110,185300,33100950,6620,6620,6620,6620,0
20250110,185200,33100950,6620,6620,6620,6620,0
20250110,185100,33100950,6620,6620,6620,6620,299
20250110,185000,33100950,6620,6620,6620,6620,0
20250110,184900,33100950,6620,6620,6620,6620,0
20250110,184800,33100950,6620,6620,6620,6620,0
20250110,184700,33100950,6620,6620,6620,6620,0
20250110,184600,33100950,6620,6620,6620,6620,0
20250110,184500,33100950,6620,6620,6620,6620,0
20250110,184400,33100950,6620,6620,6620,6620,0
20250110,184300,33100950,6620,6620,6620,6620,0
20250110,184200,33100950,6620,6620,6620,6620,0
20250110,184100,33100950,6620,6620,6620,6620,0
20250110,184000,33100950,6620,6620,6620,6620,0
20250110,183900,33100950,6620,6620,6620,6620,0
20250110,183800,33100950,6620,6620,6620,6620,0
20250110,183700,33100950,6620,6620,6620,6620,0
20250110,183600,33100950,6620,6620,6620,6620,0
20250110,183500,33100950,6620,6620,6620,6620,0
20250110,183400,33100950,6620,6620,6620,6620,0
20250110,183300,33100950,6620,6620,6620,6620,0
20250110,183200,33100950,6620,6620,6620,6620,0
20250110,183100,33100950,6620,6620,6620,6620,0
20250110,183000,33100950,6620,6620,6620,6620,0
20250110,182900,33100950,6620,6620,6620,6620,0
20250110,182800,33100950,6620,6620,6620,6620,0
20250110,182700,33100950,6620,6620,6620,6620,0
20250110,182600,33100950,6620,6620,6620,6620,0
20250110,182500,33100950,6620,6620,6620,6620,0
20250110,182400,33100950,6620,6620,6620,6620,0
20250110,182300,33100950,6620,6620,6620,6620,0
20250110,182200,33100950,6620,6620,6620,6620,0
20250110,182100,33100950,6620,6620,6620,6620,299
20250110,182000,33100950,6620,6620,6620,6620,0
20250110,181900,33100950,6620,6620,6620,6620,0
20250110,181800,33100950,6620,6620,6620,6620,0
20250110,181700,33100950,6620,6620,6620,6620,0
20250110,181600,33100950,6620,6620,6620,6620,0
20250110,181500,33100950,6620,6620,6620,6620,0
20250110,181400,33100950,6620,6620,6620,6620,0
20250110,181300,33100950,6620,6620,6620,6620,0
20250110,181200,33100950,6620,6620,6620,6620,0
20250110,181100,33100950,6620,6620,6620,6620,0
20250110,181000,33100950,6620,6620,6620,6620,0
20250110,180900,33100950,6620,6620,6620,6620,0
20250110,180800,33100950,6620,6620,6620,6620,0
20250110,180700,33100950,6620,6620,6620,6620,0
20250110,180600,33100950,6620,6620,6620,6620,0
20250110,180500,33100950,6620,6620,6620,6620,0
20250110,180400,33100950,6620,6620,6620,6620,0
20250110,180300,33100950,6620,6620,6620,6620,0
20250110,180200,33100950,6620,6620,6620,6620,0
20250110,180100,33100950,6620,6620,6620,6620,0
20250110,180000,33100950,6620,6620,6620,6620,0
20250110,175900,33100950,6620,6620,6620,6620,0
20250110,175800,33100950,6620,6620,6620,6620,0
20250110,175700,33100950,6620,6620,6620,6620,0
20250110,175600,33100950,6620,6620,6620,6620,0
20250110,175500,33100950,6620,6620,6620,6620,0
20250110,175400,33100950,6620,6620,6620,6620,0
20250110,175300,33100950,6620,6620,6620,6620,0
20250110,175200,33100950,6620,6620,6620,6620,0
20250110,175100,33100950,6620,6620,6620,6620,299
20250110,175000,33100950,6620,6620,6620,6620,0
20250110,174900,33100950,6620,6620,6620,6620,0
20250110,174800,33100950,6620,6620,6620,6620,0
20250110,174700,33100950,6620,6620,6620,6620,0
20250110,174600,33100950,6620,6620,6620,6620,0
20250110,174500,33100950,6620,6620,6620,6620,0
20250110,174400,33100950,6620,6620,6620,6620,0
20250110,174300,33100950,6620,6620,6620,6620,0
20250110,174200,33100950,6620,6620,6620,6620,0
20250110,174100,33100950,6620,6620,6620,6620,0
20250110,174000,33100950,6620,6620,6620,6620,0
20250110,173900,33100950,6620,6620,6620,6620,0
20250110,173800,33100950,6620,6620,6620,6620,0
20250110,173700,33100950,6620,6620,6620,6620,0
20250110,173600,33100950,6620,6620,6620,6620,0
20250110,173500,33100950,6620,6620,6620,6620,0
20250110,173400,33100950,6620,6620,6620,6620,0
20250110,173300,33100950,6620,6620,6620,6620,0
20250110,173200,33100950,6620,6620,6620,6620,0
20250110,173100,33100950,6620,6620,6620,6620,0
20250110,173000,33100950,6620,6620,6620,6620,0
20250110,172900,33100950,6620,6620,6620,6620,0
20250110,172800,33100950,6620,6620,6620,6620,0
20250110,172700,33100950,6620,6620,6620,6620,0
20250110,172600,33100950,6620,6620,6620,6620,0
20250110,172500,33100950,6620,6620,6620,6620,0
20250110,172400,33100950,6620,6620,6620,6620,0
20250110,172300,33100950,6620,6620,6620,6620,0
20250110,172200,33100950,6620,6620,6620,6620,0
20250110,172100,33100950,6620,6620,6620,6620,299
20250110,172000,33100950,6620,6620,6620,6620,0
20250110,171900,33100950,6620,6620,6620,6620,0
20250110,171800,33100950,6620,6620,6620,6620,0
20250110,171700,33100950,6620,6620,6620,6620,0
20250110,171600,33100950,6620,6620,6620,6620,0
20250110,171500,33100950,6620,6620,6620,6620,0
20250110,171400,33100950,6620,6620,6620,6620,0
20250110,171300,33100950,6620,6620,6620,6620,0
20250110,171200,33100950,6620,6620,6620,6620,0
20250110,171100,33100950,6620,6620,6620,6620,0
20250110,171000,33100950,6620,6620,6620,6620,0
20250110,170900,33100950,6620,6620,6620,6620,0
20250110,170800,33100950,6620,6620,6620,6620,0
20250110,170700,33100950,6620,6620,6620,6620,0
20250110,170600,33100950,6620,6620,6620,6620,0
20250110,170500,33100950,6620,6620,6620,6620,0
20250110,170400,33100950,6620,6620,6620,6620,0
20250110,170300,33100950,6620,6620,6620,6620,0
20250110,170200,33100950,6620,6620,6620,6620,0
20250110,170100,33100950,6620,6620,6620,6620,0
20250110,170000,33100950,6620,6620,6620,6620,0
20250110,165900,33100950,6620,6620,6620,6620,0
20250110,165800,33100950,6620,6620,6620,6620,0
20250110,165700,33100950,6620,6620,6620,6620,0
20250110,165600,33100950,6620,6620,6620,6620,0
20250110,165500,33100950,6620,6620,6620,6620,0
20250110,165400,33100950,6620,6620,6620,6620,0
20250110,165300,33100950,6620,6620,6620,6620,0
20250110,165200,33100950,6620,6620,6620,6620,0
20250110,165100,33100950,6620,6620,6620,6620,299
20250110,165000,33100950,6620,6620,6620,6620,0
20250110,164900,33100950,6620,6620,6620,6620,0
20250110,164800,33100950,6620,6620,6620,6620,0
20250110,164700,33100950,6620,6620,6620,6620,0
20250110,164600,33100950,6620,6620,6620,6620,0
20250110,164500,33100950,6620,6620,6620,6620,0
20250110,164400,33100950,6620,6620,6620,6620,0
20250110,164300,33100950,6620,6620,6620,6620,0
20250110,164200,33100950,6620,6620,6620,6620,0
20250110,164100,33100950,6620,6620,6620,6620,0
20250110,164000,33100950,6620,6620,6620,6620,0
20250110,163900,33100950,6620,6620,6620,6620,0
20250110,163800,33100950,6620,6620,6620,6620,0
20250110,163700,33100950,6620,6620,6620,6620,0
20250110,163600,33100950,6620,6620,6620,6620,0
20250110,163500,33100950,6620,6620,6620,6620,0
20250110,163400,33100950,6620,6620,6620,6620,0
20250110,163300,33100950,6620,6620,6620,6620,0
20250110,163200,33100950,6620,6620,6620,6620,0
20250110,163100,33100950,6620,6620,6620,6620,0
20250110,163000,33100950,6620,6620,6620,6620,0
20250110,162900,33100950,6620,6620,6620,6620,0
20250110,162800,33100950,6620,6620,6620,6620,0
20250110,162700,33100950,6620,6620,6620,6620,0
20250110,162600,33100950,6620,6620,6620,6620,0
20250110,162500,33100950,6620,6620,6620,6620,0
20250110,162400,33100950,6620,6620,6620,6620,0
20250110,162300,33100950,6620,6620,6620,6620,0
20250110,162200,33100950,6620,6620,6620,6620,0
20250110,162100,33100950,6620,6620,6620,6620,299
20250110,162000,33100950,6620,6620,6620,6620,0
20250110,161900,33100950,6620,6620,6620,6620,0
20250110,161800,33100950,6620,6620,6620,6620,0
20250110,161700,33100950,6620,6620,6620,6620,0
20250110,161600,33100950,6620,6620,6620,6620,0
20250110,161500,33100950,6620,6620,6620,6620,0
20250110,161400,33100950,6620,6620,6620,6620,0
20250110,161300,33100950,6620,6620,6620,6620,0
20250110,161200,33100950,6620,6620,6620,6620,0
20250110,161100,33100950,6620,6620,6620,6620,0
20250110,161000,33100950,6620,6620,6620,6620,0
20250110,160900,33100950,6620,6620,6620,6620,0
20250110,160800,33100950,6620,6620,6620,6620,0
20250110,160700,33100950,6620,6620,6620,6620,0
20250110,160600,33100950,6620,6620,6620,6620,0
20250110,160500,33100950,6620,6620,6620,6620,0
20250110,160400,33100950,6620,6620,6620,6620,0
20250110,160300,33100950,6620,6620,6620,6620,0
20250110,160200,33100950,6620,6620,6620,6620,0
20250110,160100,33100950,6620,6620,6620,6620,0
20250110,160000,33100950,6620,6620,6620,6620,0
20250110,155900,33100950,6620,6620,6620,6620,0
20250110,155800,33100950,6620,6620,6620,6620,0
20250110,155700,33100950,6620,6620,6620,6620,0
20250110,155600,33100950,6620,6620,6620,6620,0
20250110,155500,33100950,6620,6620,6620,6620,0
20250110,155400,33100950,6620,6620,6620,6620,0
20250110,155300,33100950,6620,6620,6620,6620,0
20250110,155200,33100950,6620,6620,6620,6620,0
20250110,155100,33100950,6620,6620,6620,6620,299
20250110,155000,33100950,6620,6620,6620,6620,0
20250110,154900,33100950,6620,6620,6620,6620,0
20250110,154800,33100950,6620,6620,6620,6620,0
20250110,154700,33100950,6620,6620,6620,6620,0
20250110,154600,33100950,6620,6620,6620,6620,0
20250110,154500,33100950,6620,6620,6620,6620,0
20250110,154400,33100950,6620,6620,6620,6620,0
20250110,154300,33100950,6620,6620,6620,6620,0
20250110,154200,33100950,6620,6620,6620,6620,0
20250110,154100,33100950,6620,6620,6620,6620,0
20250110,154000,33100950,6620,6620,6620,6620,0
20250110,153900,33100950,6620,6620,6620,6620,0
20250110,153800,33100950,6620,6620,6620,6620,0
20250110,153700,33100950,6620,6620,6620,6620,0
20250110,153600,33100950,6620,6620,6620,6620,0
20250110,153500,33100950,6620,6620,6620,6620,0
20250110,153400,33100950,6620,6620,6620,6620,0
20250110,153300,33100950,6620,6620,6620,6620,0
20250110,153200,33100950,6620,6620,6620,6620,0
20250110,153100,33100950,6620,6620,6620,6620,0
20250110,153000,33100950,6620,6620,6620,6620,299
20250110,152900,31121570,6630,6630,6630,6630,0
20250110,152800,31121570,6630,6630,6630,6630,0
20250110,152700,31121570,6630,6630,6630,6630,0
20250110,152600,31121570,6630,6630,6630,6630,0
20250110,152500,31121570,6630,6630,6630,6630,0
20250110,152400,31121570,6630,6630,6630,6630,0
20250110,152300,31121570,6630,6630,6630,6630,0
20250110,152200,31121570,6630,6630,6630,6630,0
20250110,152100,31121570,6630,6630,6630,6630,0
20250110,152000,31121570,6630,6630,6630,6630,0
20250110,151900,31121570,6630,6630,6630,6630,0
20250110,151800,31121570,6630,6630,6630,6630,0
20250110,151700,31121570,6630,6630,6630,6630,0
20250110,151600,31121570,6630,6630,6630,6630,0
20250110,151500,31121570,6630,6630,6630,6630,0
20250110,151400,31121570,6630,6630,6630,6630,1
20250110,151300,31114940,6590,6590,6590,6590,0
20250110,151200,31114940,6590,6590,6590,6590,0
20250110,151100,31114940,6590,6630,6630,6590,164
20250110,151000,30027820,6630,6630,6630,6630,0
20250110,150900,30027820,6630,6630,6630,6630,0
20250110,150800,30027820,6630,6630,6630,6630,0
20250110,150700,30027820,6630,6630,6630,6630,0
20250110,150600,30027820,6630,6630,6630,6630,0
20250110,150500,30027820,6630,6630,6630,6630,0
20250110,150400,30027820,6630,6630,6630,6630,0
20250110,150300,30027820,6630,6630,6630,6630,0
20250110,150200,30027820,6630,6630,6630,6630,0
20250110,150100,30027820,6630,6630,6630,6630,0
20250110,150000,30027820,6630,6630,6630,6630,15
20250110,145900,29928370,6630,6630,6630,6630,0
20250110,145800,29928370,6630,6630,6630,6630,0
20250110,145700,29928370,6630,6630,6630,6630,0
20250110,145600,29928370,6630,6630,6630,6630,0
20250110,145500,29928370,6630,6630,6630,6630,0
20250110,145400,29928370,6630,6630,6630,6630,0
20250110,145300,29928370,6630,6630,6630,6630,0
20250110,145200,29928370,6630,6630,6630,6630,0
20250110,145100,29928370,6630,6630,6630,6630,0
20250110,145000,29928370,6630,6630,6630,6630,0
20250110,144900,29928370,6630,6630,6630,6630,0
20250110,144800,29928370,6630,6630,6630,6630,0
20250110,144700,29928370,6630,6630,6630,6630,0
20250110,144600,29928370,6630,6630,6630,6630,0
20250110,144500,29928370,6630,6630,6630,6630,0
20250110,144400,29928370,6630,6630,6630,6630,0
20250110,144300,29928370,6630,6630,6630,6630,0
20250110,144200,29928370,6630,6630,6630,6630,0
20250110,144100,29928370,6630,6630,6630,6630,0
20250110,144000,29928370,6630,6630,6630,6630,0
20250110,143900,29928370,6630,6630,6630,6630,0
20250110,143800,29928370,6630,6630,6630,6630,0
20250110,143700,29928370,6630,6630,6630,6630,0
20250110,143600,29928370,6630,6630,6630,6630,0
20250110,143500,29928370,6630,6630,6630,6630,1
20250110,143400,29921740,6630,6630,6630,6630,0
20250110,143300,29921740,6630,6630,6630,6630,0
20250110,143200,29921740,6630,6630,6630,6630,0
20250110,143100,29921740,6630,6630,6630,6630,0
20250110,143000,29921740,6630,6630,6630,6630,0
20250110,142900,29921740,6630,6630,6630,6630,0
20250110,142800,29921740,6630,6630,6630,6630,0
20250110,142700,29921740,6630,6630,6630,6630,0
20250110,142600,29921740,6630,6630,6630,6630,0
20250110,142500,29921740,6630,6630,6630,6630,0
20250110,142400,29921740,6630,6630,6630,6630,0
20250110,142300,29921740,6630,6630,6630,6630,0
20250110,142200,29921740,6630,6630,6630,6630,0
20250110,142100,29921740,6630,6630,6630,6630,0
20250110,142000,29921740,6630,6630,6630,6630,0
20250110,141900,29921740,6630,6630,6630,6630,0
20250110,141800,29921740,6630,6630,6630,6630,0
20250110,141700,29921740,6630,6630,6630,6630,0
20250110,141600,29921740,6630,6630,6630,6630,0
20250110,141500,29921740,6630,6630,6630,6630,0
20250110,141400,29921740,6630,6630,6630,6630,0
20250110,141300,29921740,6630,6630,6630,6630,0
20250110,141200,29921740,6630,6630,6630,6630,0
20250110,141100,29921740,6630,6630,6630,6630,0
20250110,141000,29921740,6630,6630,6630,6630,0
20250110,140900,29921740,6630,6630,6630,6630,0
20250110,140800,29921740,6630,6630,6630,6630,0
20250110,140700,29921740,6630,6630,6630,6630,0
20250110,140600,29921740,6630,6630,6630,6630,0
20250110,140500,29921740,6630,6630,6630,6630,0
20250110,140400,29921740,6630,6630,6630,6630,0
20250110,140300,29921740,6630,6630,6630,6630,0
20250110,140200,29921740,6630,6630,6630,6630,0
20250110,140100,29921740,6630,6630,6630,6630,0
20250110,140000,29921740,6630,6630,6630,6630,0
20250110,135900,29921740,6630,6630,6630,6630,0
20250110,135800,29921740,6630,6630,6630,6630,0
20250110,135700,29921740,6630,6630,6630,6630,0
20250110,135600,29921740,6630,6630,6630,6630,23
20250110,135500,29769250,6630,6630,6630,6630,0
20250110,135400,29769250,6630,6630,6630,6630,0
20250110,135300,29769250,6630,6630,6630,6630,0
20250110,135200,29769250,6630,6630,6630,6630,0
20250110,135100,29769250,6630,6630,6630,6630,0
20250110,135000,29769250,6630,6580,6630,6540,285
20250110,134900,27897800,6630,6630,6630,6630,0
20250110,134800,27897800,6630,6630,6630,6630,0
20250110,134700,27897800,6630,6630,6630,6630,0
20250110,134600,27897800,6630,6630,6630,6630,0
20250110,134500,27897800,6630,6630,6630,6630,0
20250110,134400,27897800,6630,6630,6630,6630,0
20250110,134300,27897800,6630,6630,6630,6630,0
20250110,134200,27897800,6630,6630,6630,6630,0
20250110,134100,27897800,6630,6630,6630,6630,0
20250110,134000,27897800,6630,6630,6630,6630,0
20250110,133900,27897800,6630,6630,6630,6630,1
20250110,133800,27891170,6590,6590,6590,6590,2
20250110,133700,27877990,6630,6630,6630,6630,0
20250110,133600,27877990,6630,6630,6630,6630,0
20250110,133500,27877990,6630,6630,6630,6630,0
20250110,133400,27877990,6630,6630,6630,6630,0
20250110,133300,27877990,6630,6630,6630,6630,0
20250110,133200,27877990,6630,6630,6630,6630,0
20250110,133100,27877990,6630,6630,6630,6630,0
20250110,133000,27877990,6630,6630,6630,6630,0
20250110,132900,27877990,6630,6630,6630,6630,0
20250110,132800,27877990,6630,6600,6630,6600,1000
20250110,132700,21277960,6600,6600,6600,6600,1
20250110,132600,21271360,6630,6630,6630,6630,0
20250110,132500,21271360,6630,6630,6630,6630,0
20250110,132400,21271360,6630,6630,6630,6630,0
20250110,132300,21271360,6630,6630,6630,6630,0
20250110,132200,21271360,6630,6630,6630,6630,0
20250110,132100,21271360,6630,6630,6630,6630,0
20250110,132000,21271360,6630,6630,6630,6630,0
20250110,131900,21271360,6630,6630,6630,6630,0
20250110,131800,21271360,6630,6630,6630,6630,0
20250110,131700,21271360,6630,6630,6630,6630,0
20250110,131600,21271360,6630,6630,6630,6630,0
20250110,131500,21271360,6630,6630,6630,6630,0
20250110,131400,21271360,6630,6630,6630,6630,0
20250110,131300,21271360,6630,6630,6630,6630,0
20250110,131200,21271360,6630,6630,6630,6630,0
20250110,131100,21271360,6630,6630,6630,6630,0
20250110,131000,21271360,6630,6630,6630,6630,0
20250110,130900,21271360,6630,6630,6630,6630,0
20250110,130800,21271360,6630,6630,6630,6630,0
20250110,130700,21271360,6630,6630,6630,6630,0
20250110,130600,21271360,6630,6630,6630,6630,0
20250110,130500,21271360,6630,6630,6630,6630,0
20250110,130400,21271360,6630,6630,6630,6630,0
20250110,130300,21271360,6630,6630,6630,6630,0
20250110,130200,21271360,6630,6630,6630,6630,0
20250110,130100,21271360,6630,6630,6630,6630,0
20250110,130000,21271360,6630,6630,6630,6630,0
20250110,125900,21271360,6630,6630,6630,6630,0
20250110,125800,21271360,6630,6630,6630,6630,0
20250110,125700,21271360,6630,6630,6630,6630,0
20250110,125600,21271360,6630,6630,6630,6630,0
20250110,125500,21271360,6630,6630,6630,6630,0
20250110,125400,21271360,6630,6630,6630,6630,0
20250110,125300,21271360,6630,6630,6630,6630,0
20250110,125200,21271360,6630,6630,6630,6630,0
20250110,125100,21271360,6630,6630,6630,6630,0
20250110,125000,21271360,6630,6630,6630,6630,0
20250110,124900,21271360,6630,6630,6630,6630,0
20250110,124800,21271360,6630,6630,6630,6630,0
20250110,124700,21271360,6630,6630,6630,6630,0
20250110,124600,21271360,6630,6630,6630,6630,0
20250110,124500,21271360,6630,6630,6630,6630,0
20250110,124400,21271360,6630,6630,6630,6630,0
20250110,124300,21271360,6630,6630,6630,6630,0
20250110,124200,21271360,6630,6630,6630,6630,0
20250110,124100,21271360,6630,6630,6630,6630,0
20250110,124000,21271360,6630,6630,6630,6630,0
20250110,123900,21271360,6630,6630,6630,6630,0
20250110,123800,21271360,6630,6630,6630,6630,0
20250110,123700,21271360,6630,6630,6630,6630,0
20250110,123600,21271360,6630,6630,6630,6630,0
20250110,123500,21271360,6630,6620,6630,6620,100
20250110,123400,20609350,6620,6600,6620,6600,50
20250110,123300,20278790,6550,6570,6570,6550,152
20250110,123200,19281490,6560,6560,6560,6560,0
20250110,123100,19281490,6560,6560,6560,6560,0
20250110,123000,19281490,6560,6560,6560,6560,0
20250110,122900,19281490,6560,6560,6560,6560,0
20250110,122800,19281490,6560,6560,6560,6560,0
20250110,122700,19281490,6560,6560,6560,6560,0
20250110,122600,19281490,6560,6560,6560,6560,0
20250110,122500,19281490,6560,6560,6560,6560,0
20250110,122400,19281490,6560,6560,6560,6560,0
20250110,122300,19281490,6560,6560,6560,6560,0
20250110,122200,19281490,6560,6570,6570,6560,99
20250110,122100,18631490,6570,6570,6570,6570,10
20250110,122000,18565790,6570,6570,6570,6570,0
20250110,121900,18565790,6570,6570,6570,6570,40
20250110,121800,18302990,6620,6620,6620,6620,0
20250110,121700,18302990,6620,6620,6620,6620,0
20250110,121600,18302990,6620,6620,6620,6620,0
20250110,121500,18302990,6620,6620,6620,6620,0
20250110,121400,18302990,6620,6620,6620,6620,0
20250110,121300,18302990,6620,6620,6620,6620,2
20250110,121200,18289750,6620,6620,6620,6620,0
20250110,121100,18289750,6620,6620,6620,6620,5
20250110,121000,18256650,6630,6630,6630,6630,0
20250110,120900,18256650,6630,6630,6630,6630,0
20250110,120800,18256650,6630,6630,6630,6630,0
20250110,120700,18256650,6630,6630,6630,6630,3
20250110,120600,18236760,6630,6630,6630,6630,0
20250110,120500,18236760,6630,6630,6630,6630,0
20250110,120400,18236760,6630,6630,6630,6630,2
20250110,120300,18223500,6630,6630,6630,6630,0
20250110,120200,18223500,6630,6610,6630,6580,197
20250110,120100,16926980,6630,6630,6630,6630,0
20250110,120000,16926980,6630,6630,6630,6630,0
20250110,115900,16926980,6630,6630,6630,6630,0
20250110,115800,16926980,6630,6630,6630,6630,0
20250110,115700,16926980,6630,6630,6630,6630,0
20250110,115600,16926980,6630,6630,6630,6630,0
20250110,115500,16926980,6630,6630,6630,6630,0
20250110,115400,16926980,6630,6630,6630,6630,0
20250110,115300,16926980,6630,6630,6630,6630,0
20250110,115200,16926980,6630,6630,6630,6630,0
20250110,115100,16926980,6630,6630,6630,6630,0
20250110,115000,16926980,6630,6630,6630,6630,1
20250110,114900,16920350,6630,6630,6630,6630,0
20250110,114800,16920350,6630,6630,6630,6630,0
20250110,114700,16920350,6630,6630,6630,6630,15
20250110,114600,16820900,6630,6630,6630,6630,0
20250110,114500,16820900,6630,6630,6630,6630,0
20250110,114400,16820900,6630,6630,6630,6630,0
20250110,114300,16820900,6630,6630,6630,6630,0
20250110,114200,16820900,6630,6630,6630,6630,0
20250110,114100,16820900,6630,6630,6630,6630,0
20250110,114000,16820900,6630,6630,6630,6630,0
20250110,113900,16820900,6630,6630,6630,6630,0
20250110,113800,16820900,6630,6630,6630,6630,0
20250110,113700,16820900,6630,6630,6630,6630,11
20250110,113600,16747970,6630,6630,6630,6630,8
20250110,113500,16694930,6630,6630,6630,6630,0
20250110,113400,16694930,6630,6630,6630,6630,0
20250110,113300,16694930,6630,6630,6630,6630,0
20250110,113200,16694930,6630,6630,6630,6630,0
20250110,113100,16694930,6630,6630,6630,6630,0
20250110,113000,16694930,6630,6630,6630,6630,0
20250110,112900,16694930,6630,6630,6630,6630,0
20250110,112800,16694930,6630,6630,6630,6630,0
20250110,112700,16694930,6630,6630,6630,6630,0
20250110,112600,16694930,6630,6630,6630,6630,0
20250110,112500,16694930,6630,6630,6630,6630,0
20250110,112400,16694930,6630,6630,6630,6630,0
20250110,112300,16694930,6630,6630,6630,6630,0
20250110,112200,16694930,6630,6630,6630,6630,0
20250110,112100,16694930,6630,6630,6630,6630,0
20250110,112000,16694930,6630,6630,6630,6630,0
20250110,111900,16694930,6630,6630,6630,6630,0
20250110,111800,16694930,6630,6630,6630,6630,0
20250110,111700,16694930,6630,6630,6630,6630,0
20250110,111600,16694930,6630,6630,6630,6630,0
20250110,111500,16694930,6630,6630,6630,6630,0
20250110,111400,16694930,6630,6630,6630,6630,0
20250110,111300,16694930,6630,6630,6630,6630,0
20250110,111200,16694930,6630,6630,6630,6630,0
20250110,111100,16694930,6630,6630,6630,6630,0
20250110,111000,16694930,6630,6630,6630,6630,0
20250110,110900,16694930,6630,6630,6630,6630,0
20250110,110800,16694930,6630,6630,6630,6630,0
20250110,110700,16694930,6630,6630,6630,6630,0
20250110,110600,16694930,6630,6630,6630,6630,0
20250110,110500,16694930,6630,6630,6630,6630,0
20250110,110400,16694930,6630,6630,6630,6630,0
20250110,110300,16694930,6630,6630,6630,6630,0
20250110,110200,16694930,6630,6630,6630,6630,0
20250110,110100,16694930,6630,6630,6630,6630,5
20250110,110000,16661780,6630,6630,6630,6630,0
20250110,105900,16661780,6630,6630,6630,6630,5
20250110,105800,16628630,6630,6630,6630,6630,0
20250110,105700,16628630,6630,6630,6630,6630,0
20250110,105600,16628630,6630,6630,6630,6630,0
20250110,105500,16628630,6630,6630,6630,6630,0
20250110,105400,16628630,6630,6630,6630,6630,0
20250110,105300,16628630,6630,6630,6630,6630,0
20250110,105200,16628630,6630,6630,6630,6630,0
20250110,105100,16628630,6630,6630,6630,6630,0
20250110,105000,16628630,6630,6630,6630,6630,0
20250110,104900,16628630,6630,6630,6630,6630,0
20250110,104800,16628630,6630,6630,6630,6630,0
20250110,104700,16628630,6630,6620,6630,6620,51
20250110,104600,16291000,6610,6610,6610,6610,50
20250110,104500,15960500,6600,6600,6600,6600,0
20250110,104400,15960500,6600,6600,6600,6600,12
20250110,104300,15881300,6630,6630,6630,6630,5
20250110,104200,15848150,6640,6640,6640,6640,0
20250110,104100,15848150,6640,6640,6640,6640,0
20250110,104000,15848150,6640,6640,6640,6640,0
20250110,103900,15848150,6640,6640,6640,6640,0
20250110,103800,15848150,6640,6640,6640,6640,0
20250110,103700,15848150,6640,6640,6640,6640,0
20250110,103600,15848150,6640,6640,6640,6640,0
20250110,103500,15848150,6640,6640,6640,6640,0
20250110,103400,15848150,6640,6640,6640,6640,0
20250110,103300,15848150,6640,6640,6640,6640,0
20250110,103200,15848150,6640,6640,6640,6640,0
20250110,103100,15848150,6640,6640,6640,6640,0
20250110,103000,15848150,6640,6640,6640,6640,0
20250110,102900,15848150,6640,6640,6640,6640,0
20250110,102800,15848150,6640,6600,6640,6600,254
20250110,102700,14171180,6600,6600,6600,6600,0
20250110,102600,14171180,6600,6600,6600,6600,200
20250110,102500,12851180,6600,6600,6600,6600,0
20250110,102400,12851180,6600,6600,6600,6600,0
20250110,102300,12851180,6600,6600,6600,6600,0
20250110,102200,12851180,6600,6600,6600,6600,0
20250110,102100,12851180,6600,6600,6600,6600,0
20250110,102000,12851180,6600,6600,6600,6600,0
20250110,101900,12851180,6600,6600,6600,6600,0
20250110,101800,12851180,6600,6600,6600,6600,0
20250110,101700,12851180,6600,6600,6600,6600,0
20250110,101600,12851180,6600,6600,6600,6600,0
20250110,101500,12851180,6600,6590,6600,6590,20
20250110,101400,12719200,6600,6600,6600,6600,0
20250110,101300,12719200,6600,6600,6600,6600,0
20250110,101200,12719200,6600,6600,6600,6600,0
20250110,101100,12719200,6600,6600,6600,6600,0
20250110,101000,12719200,6600,6600,6600,6600,2
20250110,100900,12706000,6600,6600,6600,6600,0
20250110,100800,12706000,6600,6600,6600,6600,0
20250110,100700,12706000,6600,6600,6600,6600,0
20250110,100600,12706000,6600,6600,6600,6600,0
20250110,100500,12706000,6600,6600,6600,6600,0
20250110,100400,12706000,6600,6600,6600,6600,0
20250110,100300,12706000,6600,6600,6600,6600,0
20250110,100200,12706000,6600,6600,6600,6600,1
20250110,100100,12699400,6600,6600,6600,6600,0
20250110,100000,12699400,6600,6600,6600,6600,0
20250110,095900,12699400,6600,6600,6600,6600,0
20250110,095800,12699400,6600,6600,6600,6600,18
20250110,095700,12580600,6590,6590,6590,6590,4
20250110,095600,12554240,6640,6640,6640,6640,0
20250110,095500,12554240,6640,6640,6640,6640,0
20250110,095400,12554240,6640,6640,6640,6640,0
20250110,095300,12554240,6640,6640,6640,6640,0
20250110,095200,12554240,6640,6640,6640,6640,0
20250110,095100,12554240,6640,6630,6640,6630,44
20250110,095000,12262510,6630,6630,6630,6630,0
20250110,094900,12262510,6630,6630,6630,6630,0
20250110,094800,12262510,6630,6630,6630,6630,0
20250110,094700,12262510,6630,6630,6630,6630,0
20250110,094600,12262510,6630,6630,6630,6630,0
20250110,094500,12262510,6630,6630,6630,6630,0
20250110,094400,12262510,6630,6630,6630,6630,10
20250110,094300,12196210,6630,6630,6630,6630,1
20250110,094200,12189580,6580,6580,6580,6580,151
20250110,094100,11196000,6640,6640,6640,6640,0
20250110,094000,11196000,6640,6640,6640,6640,0
20250110,093900,11196000,6640,6630,6640,6630,50
20250110,093800,10864210,6580,6610,6610,6580,100
20250110,093700,10203540,6640,6640,6640,6640,0
20250110,093600,10203540,6640,6640,6640,6640,0
20250110,093500,10203540,6640,6640,6640,6640,0
20250110,093400,10203540,6640,6640,6640,6640,0
20250110,093300,10203540,6640,6640,6640,6640,0
20250110,093200,10203540,6640,6640,6640,6640,0
20250110,093100,10203540,6640,6640,6640,6640,0
20250110,093000,10203540,6640,6640,6640,6640,0
20250110,092900,10203540,6640,6640,6640,6640,0
20250110,092800,10203540,6640,6640,6640,6640,0
20250110,092700,10203540,6640,6640,6640,6640,0
20250110,092600,10203540,6640,6640,6640,6640,0
20250110,092500,10203540,6640,6640,6640,6640,0
20250110,092400,10203540,6640,6640,6640,6640,0
20250110,092300,10203540,6640,6640,6640,6640,0
20250110,092200,10203540,6640,6610,6640,6610,17
20250110,092100,10091140,6640,6640,6640,6640,0
20250110,092000,10091140,6640,6640,6640,6640,0
20250110,091900,10091140,6640,6640,6640,6640,0
20250110,091800,10091140,6640,6640,6640,6640,0
20250110,091700,10091140,6640,6640,6640,6640,9
20250110,091600,10031380,6640,6640,6640,6640,0
20250110,091500,10031380,6640,6640,6640,6640,0
20250110,091400,10031380,6640,6640,6640,6640,0
20250110,091300,10031380,6640,6640,6640,6640,0
20250110,091200,10031380,6640,6640,6640,6640,500
20250110,091100,6711380,6640,6640,6640,6640,500
20250110,091000,3391380,6650,6650,6650,6650,500
20250110,090900,66380,6650,6650,6650,6650,0
20250110,090800,66380,6650,6650,6650,6650,0
20250110,090700,66380,6650,6650,6650,6650,0
20250110,090600,66380,6650,6650,6650,6650,0
20250110,090500,66380,6650,6650,6650,6650,0
20250110,090400,66380,6650,6650,6650,6650,0
20250110,090300,66380,6650,6640,6650,6630,8
20250110,090200,13260,6630,6630,6630,6630,0
20250110,090100,13260,6630,6630,6630,6630,0
20250110,090000,13260,6630,6630,6630,6630,2