KissMeData/080470/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195100,34690385,3600,3600,3600,3600,45
20250102,195000,34690385,3600,3600,3600,3600,0
20250102,194900,34690385,3600,3600,3600,3600,0
20250102,194800,34690385,3600,3600,3600,3600,0
20250102,194700,34690385,3600,3600,3600,3600,0
20250102,194600,34690385,3600,3600,3600,3600,0
20250102,194500,34690385,3600,3600,3600,3600,0
20250102,194400,34690385,3600,3600,3600,3600,0
20250102,194300,34690385,3600,3600,3600,3600,0
20250102,194200,34690385,3600,3600,3600,3600,0
20250102,194100,34690385,3600,3600,3600,3600,0
20250102,194000,34690385,3600,3600,3600,3600,0
20250102,193900,34690385,3600,3600,3600,3600,0
20250102,193800,34690385,3600,3600,3600,3600,0
20250102,193700,34690385,3600,3600,3600,3600,0
20250102,193600,34690385,3600,3600,3600,3600,0
20250102,193500,34690385,3600,3600,3600,3600,0
20250102,193400,34690385,3600,3600,3600,3600,0
20250102,193300,34690385,3600,3600,3600,3600,0
20250102,193200,34690385,3600,3600,3600,3600,0
20250102,193100,34690385,3600,3600,3600,3600,0
20250102,193000,34690385,3600,3600,3600,3600,0
20250102,192900,34690385,3600,3600,3600,3600,0
20250102,192800,34690385,3600,3600,3600,3600,0
20250102,192700,34690385,3600,3600,3600,3600,0
20250102,192600,34690385,3600,3600,3600,3600,0
20250102,192500,34690385,3600,3600,3600,3600,0
20250102,192400,34690385,3600,3600,3600,3600,0
20250102,192300,34690385,3600,3600,3600,3600,0
20250102,192200,34690385,3600,3600,3600,3600,0
20250102,192100,34690385,3600,3600,3600,3600,45
20250102,192000,34690385,3600,3600,3600,3600,0
20250102,191900,34690385,3600,3600,3600,3600,0
20250102,191800,34690385,3600,3600,3600,3600,0
20250102,191700,34690385,3600,3600,3600,3600,0
20250102,191600,34690385,3600,3600,3600,3600,0
20250102,191500,34690385,3600,3600,3600,3600,0
20250102,191400,34690385,3600,3600,3600,3600,0
20250102,191300,34690385,3600,3600,3600,3600,0
20250102,191200,34690385,3600,3600,3600,3600,0
20250102,191100,34690385,3600,3600,3600,3600,0
20250102,191000,34690385,3600,3600,3600,3600,0
20250102,190900,34690385,3600,3600,3600,3600,0
20250102,190800,34690385,3600,3600,3600,3600,0
20250102,190700,34690385,3600,3600,3600,3600,0
20250102,190600,34690385,3600,3600,3600,3600,0
20250102,190500,34690385,3600,3600,3600,3600,0
20250102,190400,34690385,3600,3600,3600,3600,0
20250102,190300,34690385,3600,3600,3600,3600,0
20250102,190200,34690385,3600,3600,3600,3600,0
20250102,190100,34690385,3600,3600,3600,3600,0
20250102,190000,34690385,3600,3600,3600,3600,0
20250102,185900,34690385,3600,3600,3600,3600,0
20250102,185800,34690385,3600,3600,3600,3600,0
20250102,185700,34690385,3600,3600,3600,3600,0
20250102,185600,34690385,3600,3600,3600,3600,0
20250102,185500,34690385,3600,3600,3600,3600,0
20250102,185400,34690385,3600,3600,3600,3600,0
20250102,185300,34690385,3600,3600,3600,3600,0
20250102,185200,34690385,3600,3600,3600,3600,0
20250102,185100,34690385,3600,3600,3600,3600,45
20250102,185000,34690385,3600,3600,3600,3600,0
20250102,184900,34690385,3600,3600,3600,3600,0
20250102,184800,34690385,3600,3600,3600,3600,0
20250102,184700,34690385,3600,3600,3600,3600,0
20250102,184600,34690385,3600,3600,3600,3600,0
20250102,184500,34690385,3600,3600,3600,3600,0
20250102,184400,34690385,3600,3600,3600,3600,0
20250102,184300,34690385,3600,3600,3600,3600,0
20250102,184200,34690385,3600,3600,3600,3600,0
20250102,184100,34690385,3600,3600,3600,3600,0
20250102,184000,34690385,3600,3600,3600,3600,0
20250102,183900,34690385,3600,3600,3600,3600,0
20250102,183800,34690385,3600,3600,3600,3600,0
20250102,183700,34690385,3600,3600,3600,3600,0
20250102,183600,34690385,3600,3600,3600,3600,0
20250102,183500,34690385,3600,3600,3600,3600,0
20250102,183400,34690385,3600,3600,3600,3600,0
20250102,183300,34690385,3600,3600,3600,3600,0
20250102,183200,34690385,3600,3600,3600,3600,0
20250102,183100,34690385,3600,3600,3600,3600,0
20250102,183000,34690385,3600,3600,3600,3600,0
20250102,182900,34690385,3600,3600,3600,3600,0
20250102,182800,34690385,3600,3600,3600,3600,0
20250102,182700,34690385,3600,3600,3600,3600,0
20250102,182600,34690385,3600,3600,3600,3600,0
20250102,182500,34690385,3600,3600,3600,3600,0
20250102,182400,34690385,3600,3600,3600,3600,0
20250102,182300,34690385,3600,3600,3600,3600,0
20250102,182200,34690385,3600,3600,3600,3600,0
20250102,182100,34690385,3600,3600,3600,3600,45
20250102,182000,34690385,3600,3600,3600,3600,0
20250102,181900,34690385,3600,3600,3600,3600,0
20250102,181800,34690385,3600,3600,3600,3600,0
20250102,181700,34690385,3600,3600,3600,3600,0
20250102,181600,34690385,3600,3600,3600,3600,0
20250102,181500,34690385,3600,3600,3600,3600,0
20250102,181400,34690385,3600,3600,3600,3600,0
20250102,181300,34690385,3600,3600,3600,3600,0
20250102,181200,34690385,3600,3600,3600,3600,0
20250102,181100,34690385,3600,3600,3600,3600,0
20250102,181000,34690385,3600,3600,3600,3600,0
20250102,180900,34690385,3600,3600,3600,3600,0
20250102,180800,34690385,3600,3600,3600,3600,0
20250102,180700,34690385,3600,3600,3600,3600,0
20250102,180600,34690385,3600,3600,3600,3600,0
20250102,180500,34690385,3600,3600,3600,3600,0
20250102,180400,34690385,3600,3600,3600,3600,0
20250102,180300,34690385,3600,3600,3600,3600,0
20250102,180200,34690385,3600,3600,3600,3600,0
20250102,180100,34690385,3600,3600,3600,3600,0
20250102,180000,34690385,3600,3600,3600,3600,0
20250102,175900,34690385,3600,3600,3600,3600,0
20250102,175800,34690385,3600,3600,3600,3600,0
20250102,175700,34690385,3600,3600,3600,3600,0
20250102,175600,34690385,3600,3600,3600,3600,0
20250102,175500,34690385,3600,3600,3600,3600,0
20250102,175400,34690385,3600,3600,3600,3600,0
20250102,175300,34690385,3600,3600,3600,3600,0
20250102,175200,34690385,3600,3600,3600,3600,0
20250102,175100,34690385,3600,3600,3600,3600,45
20250102,175000,34690385,3600,3600,3600,3600,0
20250102,174900,34690385,3600,3600,3600,3600,0
20250102,174800,34690385,3600,3600,3600,3600,0
20250102,174700,34690385,3600,3600,3600,3600,0
20250102,174600,34690385,3600,3600,3600,3600,0
20250102,174500,34690385,3600,3600,3600,3600,0
20250102,174400,34690385,3600,3600,3600,3600,0
20250102,174300,34690385,3600,3600,3600,3600,0
20250102,174200,34690385,3600,3600,3600,3600,0
20250102,174100,34690385,3600,3600,3600,3600,0
20250102,174000,34690385,3600,3600,3600,3600,0
20250102,173900,34690385,3600,3600,3600,3600,0
20250102,173800,34690385,3600,3600,3600,3600,0
20250102,173700,34690385,3600,3600,3600,3600,0
20250102,173600,34690385,3600,3600,3600,3600,0
20250102,173500,34690385,3600,3600,3600,3600,0
20250102,173400,34690385,3600,3600,3600,3600,0
20250102,173300,34690385,3600,3600,3600,3600,0
20250102,173200,34690385,3600,3600,3600,3600,0
20250102,173100,34690385,3600,3600,3600,3600,0
20250102,173000,34690385,3600,3600,3600,3600,0
20250102,172900,34690385,3600,3600,3600,3600,0
20250102,172800,34690385,3600,3600,3600,3600,0
20250102,172700,34690385,3600,3600,3600,3600,0
20250102,172600,34690385,3600,3600,3600,3600,0
20250102,172500,34690385,3600,3600,3600,3600,0
20250102,172400,34690385,3600,3600,3600,3600,0
20250102,172300,34690385,3600,3600,3600,3600,0
20250102,172200,34690385,3600,3600,3600,3600,0
20250102,172100,34690385,3600,3600,3600,3600,45
20250102,172000,34690385,3600,3600,3600,3600,0
20250102,171900,34690385,3600,3600,3600,3600,0
20250102,171800,34690385,3600,3600,3600,3600,0
20250102,171700,34690385,3600,3600,3600,3600,0
20250102,171600,34690385,3600,3600,3600,3600,0
20250102,171500,34690385,3600,3600,3600,3600,0
20250102,171400,34690385,3600,3600,3600,3600,0
20250102,171300,34690385,3600,3600,3600,3600,0
20250102,171200,34690385,3600,3600,3600,3600,0
20250102,171100,34690385,3600,3600,3600,3600,0
20250102,171000,34690385,3600,3600,3600,3600,0
20250102,170900,34690385,3600,3600,3600,3600,0
20250102,170800,34690385,3600,3600,3600,3600,0
20250102,170700,34690385,3600,3600,3600,3600,0
20250102,170600,34690385,3600,3600,3600,3600,0
20250102,170500,34690385,3600,3600,3600,3600,0
20250102,170400,34690385,3600,3600,3600,3600,0
20250102,170300,34690385,3600,3600,3600,3600,0
20250102,170200,34690385,3600,3600,3600,3600,0
20250102,170100,34690385,3600,3600,3600,3600,0
20250102,170000,34690385,3600,3600,3600,3600,0
20250102,165900,34690385,3600,3600,3600,3600,0
20250102,165800,34690385,3600,3600,3600,3600,0
20250102,165700,34690385,3600,3600,3600,3600,0
20250102,165600,34690385,3600,3600,3600,3600,0
20250102,165500,34690385,3600,3600,3600,3600,0
20250102,165400,34690385,3600,3600,3600,3600,0
20250102,165300,34690385,3600,3600,3600,3600,0
20250102,165200,34690385,3600,3600,3600,3600,0
20250102,165100,34690385,3600,3600,3600,3600,45
20250102,165000,34690385,3600,3600,3600,3600,0
20250102,164900,34690385,3600,3600,3600,3600,0
20250102,164800,34690385,3600,3600,3600,3600,0
20250102,164700,34690385,3600,3600,3600,3600,0
20250102,164600,34690385,3600,3600,3600,3600,0
20250102,164500,34690385,3600,3600,3600,3600,0
20250102,164400,34690385,3600,3600,3600,3600,0
20250102,164300,34690385,3600,3600,3600,3600,0
20250102,164200,34690385,3600,3600,3600,3600,0
20250102,164100,34690385,3600,3600,3600,3600,0
20250102,164000,34690385,3600,3600,3600,3600,0
20250102,163900,34690385,3600,3600,3600,3600,0
20250102,163800,34690385,3600,3600,3600,3600,0
20250102,163700,34690385,3600,3600,3600,3600,0
20250102,163600,34690385,3600,3600,3600,3600,0
20250102,163500,34690385,3600,3600,3600,3600,0
20250102,163400,34690385,3600,3600,3600,3600,0
20250102,163300,34690385,3600,3600,3600,3600,0
20250102,163200,34690385,3600,3600,3600,3600,0
20250102,163100,34690385,3600,3600,3600,3600,0
20250102,163000,34690385,3600,3600,3600,3600,0
20250102,162900,34690385,3600,3600,3600,3600,0
20250102,162800,34690385,3600,3600,3600,3600,0
20250102,162700,34690385,3600,3600,3600,3600,0
20250102,162600,34690385,3600,3600,3600,3600,0
20250102,162500,34690385,3600,3600,3600,3600,0
20250102,162400,34690385,3600,3600,3600,3600,0
20250102,162300,34690385,3600,3600,3600,3600,0
20250102,162200,34690385,3600,3600,3600,3600,0
20250102,162100,34690385,3600,3600,3600,3600,45
20250102,162000,34690385,3600,3600,3600,3600,0
20250102,161900,34690385,3600,3600,3600,3600,0
20250102,161800,34690385,3600,3600,3600,3600,0
20250102,161700,34690385,3600,3600,3600,3600,0
20250102,161600,34690385,3600,3600,3600,3600,0
20250102,161500,34690385,3600,3600,3600,3600,0
20250102,161400,34690385,3600,3600,3600,3600,0
20250102,161300,34690385,3600,3600,3600,3600,0
20250102,161200,34690385,3600,3600,3600,3600,0
20250102,161100,34690385,3600,3600,3600,3600,0
20250102,161000,34690385,3600,3600,3600,3600,0
20250102,160900,34690385,3600,3600,3600,3600,0
20250102,160800,34690385,3600,3600,3600,3600,0
20250102,160700,34690385,3600,3600,3600,3600,0
20250102,160600,34690385,3600,3600,3600,3600,0
20250102,160500,34690385,3600,3600,3600,3600,0
20250102,160400,34690385,3600,3600,3600,3600,0
20250102,160300,34690385,3600,3600,3600,3600,0
20250102,160200,34690385,3600,3600,3600,3600,0
20250102,160100,34690385,3600,3600,3600,3600,0
20250102,160000,34690385,3600,3600,3600,3600,0
20250102,155900,34690385,3600,3600,3600,3600,0
20250102,155800,34690385,3600,3600,3600,3600,0
20250102,155700,34690385,3600,3600,3600,3600,0
20250102,155600,34690385,3600,3600,3600,3600,0
20250102,155500,34690385,3600,3600,3600,3600,0
20250102,155400,34690385,3600,3600,3600,3600,0
20250102,155300,34690385,3600,3600,3600,3600,0
20250102,155200,34690385,3600,3600,3600,3600,0
20250102,155100,34690385,3600,3600,3600,3600,45
20250102,155000,34690385,3600,3600,3600,3600,0
20250102,154900,34690385,3600,3600,3600,3600,0
20250102,154800,34690385,3600,3600,3600,3600,0
20250102,154700,34690385,3600,3600,3600,3600,0
20250102,154600,34690385,3600,3600,3600,3600,0
20250102,154500,34690385,3600,3600,3600,3600,0
20250102,154400,34690385,3600,3600,3600,3600,0
20250102,154300,34690385,3600,3600,3600,3600,0
20250102,154200,34690385,3600,3600,3600,3600,0
20250102,154100,34690385,3600,3600,3600,3600,0
20250102,154000,34690385,3600,3600,3600,3600,0
20250102,153900,34690385,3600,3600,3600,3600,0
20250102,153800,34690385,3600,3600,3600,3600,0
20250102,153700,34690385,3600,3600,3600,3600,0
20250102,153600,34690385,3600,3600,3600,3600,0
20250102,153500,34690385,3600,3600,3600,3600,0
20250102,153400,34690385,3600,3600,3600,3600,0
20250102,153300,34690385,3600,3600,3600,3600,0
20250102,153200,34690385,3600,3600,3600,3600,0
20250102,153100,34690385,3600,3600,3600,3600,0
20250102,153000,34690385,3600,3600,3600,3600,45
20250102,152900,34528385,3600,3600,3600,3600,0
20250102,152800,34528385,3600,3600,3600,3600,0
20250102,152700,34528385,3600,3600,3600,3600,0
20250102,152600,34528385,3600,3600,3600,3600,0
20250102,152500,34528385,3600,3600,3600,3600,0
20250102,152400,34528385,3600,3600,3600,3600,0
20250102,152300,34528385,3600,3600,3600,3600,0
20250102,152200,34528385,3600,3600,3600,3600,0
20250102,152100,34528385,3600,3600,3600,3600,0
20250102,152000,34528385,3600,3600,3600,3600,0
20250102,151900,34528385,3600,3600,3600,3600,1
20250102,151800,34524785,3595,3595,3595,3595,0
20250102,151700,34524785,3595,3595,3595,3595,0
20250102,151600,34524785,3595,3595,3595,3595,0
20250102,151500,34524785,3595,3595,3595,3595,0
20250102,151400,34524785,3595,3595,3595,3595,0
20250102,151300,34524785,3595,3595,3595,3595,0
20250102,151200,34524785,3595,3595,3595,3595,0
20250102,151100,34524785,3595,3595,3595,3595,9
20250102,151000,34492430,3600,3600,3600,3600,1
20250102,150900,34488830,3600,3600,3600,3600,23
20250102,150800,34406030,3600,3600,3600,3600,0
20250102,150700,34406030,3600,3600,3600,3600,0
20250102,150600,34406030,3600,3600,3600,3600,0
20250102,150500,34406030,3600,3600,3600,3600,0
20250102,150400,34406030,3600,3600,3600,3600,0
20250102,150300,34406030,3600,3600,3600,3600,0
20250102,150200,34406030,3600,3600,3600,3600,0
20250102,150100,34406030,3600,3600,3600,3600,0
20250102,150000,34406030,3600,3600,3600,3600,27
20250102,145900,34308830,3600,3600,3600,3600,0
20250102,145800,34308830,3600,3600,3600,3600,2
20250102,145700,34301630,3600,3600,3600,3600,0
20250102,145600,34301630,3600,3600,3600,3600,13
20250102,145500,34254830,3600,3600,3600,3600,1
20250102,145400,34251230,3600,3600,3600,3600,0
20250102,145300,34251230,3600,3600,3600,3600,30
20250102,145200,34143230,3600,3600,3600,3600,0
20250102,145100,34143230,3600,3600,3600,3600,13
20250102,145000,34096430,3595,3595,3595,3595,2
20250102,144900,34089240,3600,3600,3600,3600,0
20250102,144800,34089240,3600,3600,3600,3600,0
20250102,144700,34089240,3600,3600,3600,3600,0
20250102,144600,34089240,3600,3600,3600,3600,13
20250102,144500,34042440,3595,3595,3595,3595,0
20250102,144400,34042440,3595,3595,3595,3595,0
20250102,144300,34042440,3595,3595,3595,3595,0
20250102,144200,34042440,3595,3595,3595,3595,2
20250102,144100,34035250,3600,3600,3600,3600,13
20250102,144000,33988450,3595,3600,3600,3595,101
20250102,143900,33625350,3595,3595,3595,3595,13
20250102,143800,33578615,3595,3595,3595,3595,0
20250102,143700,33578615,3595,3595,3595,3595,54
20250102,143600,33384485,3600,3600,3600,3600,14
20250102,143500,33334085,3595,3595,3595,3595,0
20250102,143400,33334085,3595,3590,3595,3590,83
20250102,143300,33036035,3590,3590,3590,3590,366
20250102,143200,31722095,3590,3590,3590,3590,333
20250102,143100,30526625,3590,3590,3590,3590,234
20250102,143000,29686565,3590,3590,3590,3590,13
20250102,142900,29639895,3590,3590,3590,3590,0
20250102,142800,29639895,3590,3590,3590,3590,0
20250102,142700,29639895,3590,3590,3590,3590,7
20250102,142600,29614765,3590,3590,3590,3590,2
20250102,142500,29607585,3600,3600,3600,3600,1
20250102,142400,29603985,3585,3585,3585,3585,0
20250102,142300,29603985,3585,3585,3585,3585,0
20250102,142200,29603985,3585,3585,3585,3585,0
20250102,142100,29603985,3585,3585,3585,3585,13
20250102,142000,29557380,3580,3580,3580,3580,0
20250102,141900,29557380,3580,3580,3580,3580,0
20250102,141800,29557380,3580,3580,3580,3580,2
20250102,141700,29550220,3600,3590,3600,3590,10
20250102,141600,29514240,3575,3575,3575,3575,0
20250102,141500,29514240,3575,3575,3575,3575,0
20250102,141400,29514240,3575,3575,3575,3575,0
20250102,141300,29514240,3575,3575,3575,3575,13
20250102,141200,29467765,3575,3575,3575,3575,0
20250102,141100,29467765,3575,3575,3575,3575,0
20250102,141000,29467765,3575,3600,3600,3575,3
20250102,140900,29457015,3575,3575,3575,3575,3
20250102,140800,29446290,3575,3575,3575,3575,36
20250102,140700,29317590,3575,3575,3575,3575,0
20250102,140600,29317590,3575,3575,3575,3575,41
20250102,140500,29171015,3570,3570,3570,3570,0
20250102,140400,29171015,3570,3570,3570,3570,13
20250102,140300,29124605,3570,3570,3570,3570,0
20250102,140200,29124605,3570,3575,3575,3570,141
20250102,140100,28620540,3575,3575,3575,3575,0
20250102,140000,28620540,3575,3575,3575,3575,0
20250102,135900,28620540,3575,3575,3575,3575,0
20250102,135800,28620540,3575,3575,3575,3575,0
20250102,135700,28620540,3575,3575,3575,3575,0
20250102,135600,28620540,3575,3575,3575,3575,0
20250102,135500,28620540,3575,3570,3575,3570,14
20250102,135400,28570555,3570,3570,3570,3570,2
20250102,135300,28563415,3575,3575,3575,3575,0
20250102,135200,28563415,3575,3575,3575,3575,0
20250102,135100,28563415,3575,3575,3575,3575,13
20250102,135000,28516940,3570,3570,3570,3570,0
20250102,134900,28516940,3570,3570,3570,3570,0
20250102,134800,28516940,3570,3570,3570,3570,0
20250102,134700,28516940,3570,3570,3570,3570,0
20250102,134600,28516940,3570,3575,3575,3570,15
20250102,134500,28463325,3575,3575,3575,3575,0
20250102,134400,28463325,3575,3575,3575,3575,0
20250102,134300,28463325,3575,3575,3575,3575,0
20250102,134200,28463325,3575,3575,3575,3575,0
20250102,134100,28463325,3575,3575,3575,3575,14
20250102,134000,28413275,3575,3575,3575,3575,1
20250102,133900,28409700,3575,3575,3575,3575,2
20250102,133800,28402550,3570,3570,3570,3570,2
20250102,133700,28395410,3575,3575,3575,3575,0
20250102,133600,28395410,3575,3575,3575,3575,14
20250102,133500,28345360,3575,3575,3575,3575,0
20250102,133400,28345360,3575,3575,3575,3575,0
20250102,133300,28345360,3575,3575,3575,3575,0
20250102,133200,28345360,3575,3575,3575,3575,0
20250102,133100,28345360,3575,3575,3575,3575,14
20250102,133000,28295310,3570,3570,3570,3570,2
20250102,132900,28288170,3575,3575,3575,3575,14
20250102,132800,28238120,3575,3575,3575,3575,0
20250102,132700,28238120,3575,3575,3575,3575,0
20250102,132600,28238120,3575,3575,3575,3575,1
20250102,132500,28234545,3575,3575,3575,3575,1
20250102,132400,28230970,3575,3575,3575,3575,0
20250102,132300,28230970,3575,3575,3575,3575,14
20250102,132200,28180920,3570,3570,3570,3570,2
20250102,132100,28173780,3575,3575,3575,3575,0
20250102,132000,28173780,3575,3575,3575,3575,0
20250102,131900,28173780,3575,3575,3575,3575,0
20250102,131800,28173780,3575,3575,3575,3575,0
20250102,131700,28173780,3575,3575,3575,3575,0
20250102,131600,28173780,3575,3575,3575,3575,14
20250102,131500,28123730,3570,3570,3570,3570,0
20250102,131400,28123730,3570,3570,3570,3570,2
20250102,131300,28116590,3575,3575,3575,3575,0
20250102,131200,28116590,3575,3575,3575,3575,0
20250102,131100,28116590,3575,3575,3575,3575,55
20250102,131000,27919965,3575,3575,3575,3575,1
20250102,130900,27916390,3570,3570,3570,3570,0
20250102,130800,27916390,3570,3570,3570,3570,0
20250102,130700,27916390,3570,3570,3570,3570,0
20250102,130600,27916390,3570,3575,3575,3570,32
20250102,130500,27802000,3570,3570,3570,3570,0
20250102,130400,27802000,3570,3570,3570,3570,0
20250102,130300,27802000,3570,3570,3570,3570,0
20250102,130200,27802000,3570,3570,3570,3570,14
20250102,130100,27752020,3570,3570,3570,3570,0
20250102,130000,27752020,3570,3570,3570,3570,0
20250102,125900,27752020,3570,3570,3570,3570,0
20250102,125800,27752020,3570,3570,3570,3570,2
20250102,125700,27744880,3575,3575,3575,3575,0
20250102,125600,27744880,3575,3575,3575,3575,0
20250102,125500,27744880,3575,3575,3575,3575,1
20250102,125400,27741305,3575,3575,3575,3575,0
20250102,125300,27741305,3575,3575,3575,3575,0
20250102,125200,27741305,3575,3575,3575,3575,0
20250102,125100,27741305,3575,3575,3575,3575,26
20250102,125000,27648355,3570,3570,3570,3570,2
20250102,124900,27641215,3570,3570,3570,3570,0
20250102,124800,27641215,3570,3570,3570,3570,0
20250102,124700,27641215,3570,3570,3570,3570,0
20250102,124600,27641215,3570,3570,3570,3570,0
20250102,124500,27641215,3570,3570,3570,3570,0
20250102,124400,27641215,3570,3570,3570,3570,14
20250102,124300,27591235,3570,3570,3570,3570,0
20250102,124200,27591235,3570,3570,3570,3570,2
20250102,124100,27584095,3575,3575,3575,3575,14
20250102,124000,27534045,3575,3575,3575,3575,1
20250102,123900,27530470,3575,3575,3575,3575,0
20250102,123800,27530470,3575,3575,3575,3575,28
20250102,123700,27430370,3570,3570,3570,3570,0
20250102,123600,27430370,3570,3570,3570,3570,14
20250102,123500,27380390,3570,3570,3570,3570,0
20250102,123400,27380390,3570,3570,3570,3570,3
20250102,123300,27369680,3570,3570,3570,3570,0
20250102,123200,27369680,3570,3570,3570,3570,0
20250102,123100,27369680,3570,3570,3570,3570,0
20250102,123000,27369680,3570,3570,3570,3570,0
20250102,122900,27369680,3570,3570,3570,3570,0
20250102,122800,27369680,3570,3570,3570,3570,0
20250102,122700,27369680,3570,3570,3570,3570,14
20250102,122600,27319700,3570,3575,3575,3570,17
20250102,122500,27258940,3575,3575,3575,3575,1
20250102,122400,27255365,3575,3575,3575,3575,0
20250102,122300,27255365,3575,3575,3575,3575,0
20250102,122200,27255365,3575,3575,3575,3575,0
20250102,122100,27255365,3575,3575,3575,3575,14
20250102,122000,27205315,3570,3570,3570,3570,0
20250102,121900,27205315,3570,3570,3570,3570,0
20250102,121800,27205315,3570,3575,3575,3570,17
20250102,121700,27144555,3575,3575,3575,3575,0
20250102,121600,27144555,3575,3575,3575,3575,0
20250102,121500,27144555,3575,3575,3575,3575,28
20250102,121400,27044455,3575,3575,3575,3575,0
20250102,121300,27044455,3575,3575,3575,3575,0
20250102,121200,27044455,3575,3575,3575,3575,0
20250102,121100,27044455,3575,3575,3575,3575,0
20250102,121000,27044455,3575,3575,3575,3575,1
20250102,120900,27040880,3575,3575,3575,3575,0
20250102,120800,27040880,3575,3575,3575,3575,0
20250102,120700,27040880,3575,3575,3575,3575,0
20250102,120600,27040880,3575,3575,3575,3575,0
20250102,120500,27040880,3575,3575,3575,3575,0
20250102,120400,27040880,3575,3575,3575,3575,0
20250102,120300,27040880,3575,3575,3575,3575,0
20250102,120200,27040880,3575,3575,3575,3575,0
20250102,120100,27040880,3575,3575,3575,3575,14
20250102,120000,26990830,3575,3575,3575,3575,0
20250102,115900,26990830,3575,3575,3575,3575,13
20250102,115800,26944355,3575,3575,3575,3575,0
20250102,115700,26944355,3575,3575,3575,3575,0
20250102,115600,26944355,3575,3575,3575,3575,0
20250102,115500,26944355,3575,3575,3575,3575,1
20250102,115400,26940780,3575,3575,3575,3575,0
20250102,115300,26940780,3575,3575,3575,3575,0
20250102,115200,26940780,3575,3575,3575,3575,0
20250102,115100,26940780,3575,3575,3575,3575,20
20250102,115000,26869280,3575,3575,3575,3575,0
20250102,114900,26869280,3575,3575,3575,3575,0
20250102,114800,26869280,3575,3575,3575,3575,0
20250102,114700,26869280,3575,3575,3575,3575,13
20250102,114600,26822805,3575,3575,3575,3575,0
20250102,114500,26822805,3575,3575,3575,3575,24
20250102,114400,26737005,3575,3575,3575,3575,0
20250102,114300,26737005,3575,3575,3575,3575,0
20250102,114200,26737005,3575,3575,3575,3575,0
20250102,114100,26737005,3575,3575,3575,3575,0
20250102,114000,26737005,3575,3575,3575,3575,1
20250102,113900,26733430,3575,3575,3575,3575,0
20250102,113800,26733430,3575,3575,3575,3575,0
20250102,113700,26733430,3575,3575,3575,3575,0
20250102,113600,26733430,3575,3575,3575,3575,14
20250102,113500,26683380,3575,3575,3575,3575,0
20250102,113400,26683380,3575,3575,3575,3575,195
20250102,113300,25986255,3575,3575,3575,3575,0
20250102,113200,25986255,3575,3575,3575,3575,14
20250102,113100,25936205,3575,3575,3575,3575,0
20250102,113000,25936205,3575,3575,3575,3575,0
20250102,112900,25936205,3575,3575,3575,3575,0
20250102,112800,25936205,3575,3575,3575,3575,14
20250102,112700,25886155,3575,3575,3575,3575,0
20250102,112600,25886155,3575,3575,3575,3575,0
20250102,112500,25886155,3575,3570,3575,3570,15
20250102,112400,25832600,3570,3570,3570,3570,0
20250102,112300,25832600,3570,3570,3570,3570,28
20250102,112200,25732640,3570,3570,3570,3570,519
20250102,112100,23879810,3575,3570,3575,3570,496
20250102,112000,22109020,3575,3575,3575,3575,28
20250102,111900,22008920,3570,3570,3570,3570,0
20250102,111800,22008920,3570,3570,3570,3570,943
20250102,111700,18642410,3575,3575,3575,3575,0
20250102,111600,18642410,3575,3575,3575,3575,0
20250102,111500,18642410,3575,3575,3575,3575,0
20250102,111400,18642410,3575,3575,3575,3575,0
20250102,111300,18642410,3575,3575,3575,3575,0
20250102,111200,18642410,3575,3575,3575,3575,0
20250102,111100,18642410,3575,3575,3575,3575,0
20250102,111000,18642410,3575,3575,3575,3575,17
20250102,110900,18581635,3565,3565,3565,3565,0
20250102,110800,18581635,3565,3565,3565,3565,0
20250102,110700,18581635,3565,3565,3565,3565,26
20250102,110600,18488945,3565,3565,3565,3565,57
20250102,110500,18285740,3565,3565,3565,3565,14
20250102,110400,18235830,3565,3565,3565,3565,0
20250102,110300,18235830,3565,3565,3565,3565,0
20250102,110200,18235830,3565,3565,3565,3565,0
20250102,110100,18235830,3565,3565,3565,3565,0
20250102,110000,18235830,3565,3565,3565,3565,0
20250102,105900,18235830,3565,3565,3565,3565,0
20250102,105800,18235830,3565,3565,3565,3565,0
20250102,105700,18235830,3565,3565,3565,3565,0
20250102,105600,18235830,3565,3565,3565,3565,13
20250102,105500,18189485,3565,3565,3565,3565,1
20250102,105400,18185920,3560,3560,3560,3560,398
20250102,105300,16769040,3565,3565,3565,3565,0
20250102,105200,16769040,3565,3565,3565,3565,13
20250102,105100,16722695,3565,3565,3565,3565,4
20250102,105000,16708435,3560,3560,3560,3560,14
20250102,104900,16658595,3560,3560,3560,3560,0
20250102,104800,16658595,3560,3560,3560,3560,0
20250102,104700,16658595,3560,3560,3560,3560,0
20250102,104600,16658595,3560,3560,3560,3560,13
20250102,104500,16612315,3560,3560,3560,3560,0
20250102,104400,16612315,3560,3560,3560,3560,0
20250102,104300,16612315,3560,3560,3560,3560,0
20250102,104200,16612315,3560,3560,3560,3560,14
20250102,104100,16562475,3560,3560,3560,3560,0
20250102,104000,16562475,3560,3560,3560,3560,15
20250102,103900,16509075,3560,3560,3560,3560,0
20250102,103800,16509075,3560,3560,3560,3560,0
20250102,103700,16509075,3560,3560,3560,3560,50
20250102,103600,16331075,3560,3560,3560,3560,0
20250102,103500,16331075,3560,3560,3560,3560,0
20250102,103400,16331075,3560,3560,3560,3560,0
20250102,103300,16331075,3560,3560,3560,3560,0
20250102,103200,16331075,3560,3560,3560,3560,0
20250102,103100,16331075,3560,3560,3560,3560,15
20250102,103000,16277675,3560,3560,3560,3560,0
20250102,102900,16277675,3560,3560,3560,3560,0
20250102,102800,16277675,3560,3560,3560,3560,0
20250102,102700,16277675,3560,3560,3560,3560,0
20250102,102600,16277675,3560,3560,3560,3560,14
20250102,102500,16227835,3560,3560,3560,3560,1
20250102,102400,16224275,3560,3560,3560,3560,0
20250102,102300,16224275,3560,3560,3560,3560,0
20250102,102200,16224275,3560,3560,3560,3560,15
20250102,102100,16170875,3560,3560,3560,3560,1
20250102,102000,16167315,3560,3560,3560,3560,0
20250102,101900,16167315,3560,3560,3560,3560,0
20250102,101800,16167315,3560,3560,3560,3560,0
20250102,101700,16167315,3560,3560,3560,3560,0
20250102,101600,16167315,3560,3560,3560,3560,25
20250102,101500,16078315,3560,3560,3560,3560,0
20250102,101400,16078315,3560,3560,3560,3560,419
20250102,101300,14586675,3560,3560,3560,3560,0
20250102,101200,14586675,3560,3560,3560,3560,0
20250102,101100,14586675,3560,3560,3560,3560,15
20250102,101000,14533275,3560,3555,3560,3555,44
20250102,100900,14376850,3555,3560,3560,3555,2382
20250102,100800,5908700,3560,3560,3560,3555,26
20250102,100700,5816160,3555,3555,3555,3555,0
20250102,100600,5816160,3555,3555,3555,3555,538
20250102,100500,3903570,3555,3555,3555,3555,7
20250102,100400,3878685,3555,3555,3555,3555,119
20250102,100300,3455640,3560,3550,3560,3550,104
20250102,100200,3086130,3550,3550,3550,3550,39
20250102,100100,2947680,3560,3560,3560,3560,0
20250102,100000,2947680,3560,3560,3560,3560,828