KissMeData/034300/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,191800,36006200,18130,18130,18130,18130,5
20250115,191700,36006200,18130,18130,18130,18130,0
20250115,191600,36006200,18130,18130,18130,18130,0
20250115,191500,36006200,18130,18130,18130,18130,0
20250115,191400,36006200,18130,18130,18130,18130,0
20250115,191300,36006200,18130,18130,18130,18130,0
20250115,191200,36006200,18130,18130,18130,18130,0
20250115,191100,36006200,18130,18130,18130,18130,0
20250115,191000,36006200,18130,18130,18130,18130,0
20250115,190900,36006200,18130,18130,18130,18130,0
20250115,190800,36006200,18130,18130,18130,18130,0
20250115,190700,36006200,18130,18130,18130,18130,0
20250115,190600,36006200,18130,18130,18130,18130,0
20250115,190500,36006200,18130,18130,18130,18130,0
20250115,190400,36006200,18130,18130,18130,18130,0
20250115,190300,36006200,18130,18130,18130,18130,0
20250115,190200,36006200,18130,18130,18130,18130,0
20250115,190100,36006200,18130,18130,18130,18130,0
20250115,190000,36006200,18130,18130,18130,18130,0
20250115,185900,36006200,18130,18130,18130,18130,0
20250115,185800,36006200,18130,18130,18130,18130,0
20250115,185700,36006200,18130,18130,18130,18130,0
20250115,185600,36006200,18130,18130,18130,18130,0
20250115,185500,36006200,18130,18130,18130,18130,0
20250115,185400,36006200,18130,18130,18130,18130,0
20250115,185300,36006200,18130,18130,18130,18130,0
20250115,185200,36006200,18130,18130,18130,18130,0
20250115,185100,36006200,18130,18130,18130,18130,0
20250115,185000,36006200,18130,18130,18130,18130,0
20250115,184900,36006200,18130,18130,18130,18130,0
20250115,184800,36006200,18130,18130,18130,18130,5
20250115,184700,36006200,18130,18130,18130,18130,0
20250115,184600,36006200,18130,18130,18130,18130,0
20250115,184500,36006200,18130,18130,18130,18130,0
20250115,184400,36006200,18130,18130,18130,18130,0
20250115,184300,36006200,18130,18130,18130,18130,0
20250115,184200,36006200,18130,18130,18130,18130,0
20250115,184100,36006200,18130,18130,18130,18130,0
20250115,184000,36006200,18130,18130,18130,18130,0
20250115,183900,36006200,18130,18130,18130,18130,0
20250115,183800,36006200,18130,18130,18130,18130,0
20250115,183700,36006200,18130,18130,18130,18130,0
20250115,183600,36006200,18130,18130,18130,18130,0
20250115,183500,36006200,18130,18130,18130,18130,0
20250115,183400,36006200,18130,18130,18130,18130,0
20250115,183300,36006200,18130,18130,18130,18130,0
20250115,183200,36006200,18130,18130,18130,18130,0
20250115,183100,36006200,18130,18130,18130,18130,0
20250115,183000,36006200,18130,18130,18130,18130,0
20250115,182900,36006200,18130,18130,18130,18130,0
20250115,182800,36006200,18130,18130,18130,18130,0
20250115,182700,36006200,18130,18130,18130,18130,0
20250115,182600,36006200,18130,18130,18130,18130,0
20250115,182500,36006200,18130,18130,18130,18130,0
20250115,182400,36006200,18130,18130,18130,18130,0
20250115,182300,36006200,18130,18130,18130,18130,0
20250115,182200,36006200,18130,18130,18130,18130,0
20250115,182100,36006200,18130,18130,18130,18130,0
20250115,182000,36006200,18130,18130,18130,18130,0
20250115,181900,36006200,18130,18130,18130,18130,0
20250115,181800,36006200,18130,18130,18130,18130,5
20250115,181700,36006200,18130,18130,18130,18130,0
20250115,181600,36006200,18130,18130,18130,18130,0
20250115,181500,36006200,18130,18130,18130,18130,0
20250115,181400,36006200,18130,18130,18130,18130,0
20250115,181300,36006200,18130,18130,18130,18130,0
20250115,181200,36006200,18130,18130,18130,18130,0
20250115,181100,36006200,18130,18130,18130,18130,0
20250115,181000,36006200,18130,18130,18130,18130,0
20250115,180900,36006200,18130,18130,18130,18130,0
20250115,180800,36006200,18130,18130,18130,18130,0
20250115,180700,36006200,18130,18130,18130,18130,0
20250115,180600,36006200,18130,18130,18130,18130,0
20250115,180500,36006200,18130,18130,18130,18130,0
20250115,180400,36006200,18130,18130,18130,18130,0
20250115,180300,36006200,18130,18130,18130,18130,0
20250115,180200,36006200,18130,18130,18130,18130,0
20250115,180100,36006200,18130,18130,18130,18130,0
20250115,180000,36006200,18130,18130,18130,18130,0
20250115,175900,36006200,18130,18130,18130,18130,0
20250115,175800,36006200,18130,18130,18130,18130,0
20250115,175700,36006200,18130,18130,18130,18130,0
20250115,175600,36006200,18130,18130,18130,18130,0
20250115,175500,36006200,18130,18130,18130,18130,0
20250115,175400,36006200,18130,18130,18130,18130,0
20250115,175300,36006200,18130,18130,18130,18130,0
20250115,175200,36006200,18130,18130,18130,18130,0
20250115,175100,36006200,18130,18130,18130,18130,0
20250115,175000,36006200,18130,18130,18130,18130,0
20250115,174900,36006200,18130,18130,18130,18130,0
20250115,174800,36006200,18130,18130,18130,18130,5
20250115,174700,36006200,18130,18130,18130,18130,0
20250115,174600,36006200,18130,18130,18130,18130,0
20250115,174500,36006200,18130,18130,18130,18130,0
20250115,174400,36006200,18130,18130,18130,18130,0
20250115,174300,36006200,18130,18130,18130,18130,0
20250115,174200,36006200,18130,18130,18130,18130,0
20250115,174100,36006200,18130,18130,18130,18130,0
20250115,174000,36006200,18130,18130,18130,18130,0
20250115,173900,36006200,18130,18130,18130,18130,0
20250115,173800,36006200,18130,18130,18130,18130,0
20250115,173700,36006200,18130,18130,18130,18130,0
20250115,173600,36006200,18130,18130,18130,18130,0
20250115,173500,36006200,18130,18130,18130,18130,0
20250115,173400,36006200,18130,18130,18130,18130,0
20250115,173300,36006200,18130,18130,18130,18130,0
20250115,173200,36006200,18130,18130,18130,18130,0
20250115,173100,36006200,18130,18130,18130,18130,0
20250115,173000,36006200,18130,18130,18130,18130,0
20250115,172900,36006200,18130,18130,18130,18130,0
20250115,172800,36006200,18130,18130,18130,18130,0
20250115,172700,36006200,18130,18130,18130,18130,0
20250115,172600,36006200,18130,18130,18130,18130,0
20250115,172500,36006200,18130,18130,18130,18130,0
20250115,172400,36006200,18130,18130,18130,18130,0
20250115,172300,36006200,18130,18130,18130,18130,0
20250115,172200,36006200,18130,18130,18130,18130,0
20250115,172100,36006200,18130,18130,18130,18130,0
20250115,172000,36006200,18130,18130,18130,18130,0
20250115,171900,36006200,18130,18130,18130,18130,0
20250115,171800,36006200,18130,18130,18130,18130,5
20250115,171700,36006200,18130,18130,18130,18130,0
20250115,171600,36006200,18130,18130,18130,18130,0
20250115,171500,36006200,18130,18130,18130,18130,0
20250115,171400,36006200,18130,18130,18130,18130,0
20250115,171300,36006200,18130,18130,18130,18130,0
20250115,171200,36006200,18130,18130,18130,18130,0
20250115,171100,36006200,18130,18130,18130,18130,0
20250115,171000,36006200,18130,18130,18130,18130,0
20250115,170900,36006200,18130,18130,18130,18130,0
20250115,170800,36006200,18130,18130,18130,18130,0
20250115,170700,36006200,18130,18130,18130,18130,0
20250115,170600,36006200,18130,18130,18130,18130,0
20250115,170500,36006200,18130,18130,18130,18130,0
20250115,170400,36006200,18130,18130,18130,18130,0
20250115,170300,36006200,18130,18130,18130,18130,0
20250115,170200,36006200,18130,18130,18130,18130,0
20250115,170100,36006200,18130,18130,18130,18130,0
20250115,170000,36006200,18130,18130,18130,18130,0
20250115,165900,36006200,18130,18130,18130,18130,0
20250115,165800,36006200,18130,18130,18130,18130,0
20250115,165700,36006200,18130,18130,18130,18130,0
20250115,165600,36006200,18130,18130,18130,18130,0
20250115,165500,36006200,18130,18130,18130,18130,0
20250115,165400,36006200,18130,18130,18130,18130,0
20250115,165300,36006200,18130,18130,18130,18130,0
20250115,165200,36006200,18130,18130,18130,18130,0
20250115,165100,36006200,18130,18130,18130,18130,0
20250115,165000,36006200,18130,18130,18130,18130,0
20250115,164900,36006200,18130,18130,18130,18130,0
20250115,164800,36006200,18130,18130,18130,18130,5
20250115,164700,36006200,18130,18130,18130,18130,0
20250115,164600,36006200,18130,18130,18130,18130,0
20250115,164500,36006200,18130,18130,18130,18130,0
20250115,164400,36006200,18130,18130,18130,18130,0
20250115,164300,36006200,18130,18130,18130,18130,0
20250115,164200,36006200,18130,18130,18130,18130,0
20250115,164100,36006200,18130,18130,18130,18130,0
20250115,164000,36006200,18130,18130,18130,18130,0
20250115,163900,36006200,18130,18130,18130,18130,0
20250115,163800,36006200,18130,18130,18130,18130,0
20250115,163700,36006200,18130,18130,18130,18130,0
20250115,163600,36006200,18130,18130,18130,18130,0
20250115,163500,36006200,18130,18130,18130,18130,0
20250115,163400,36006200,18130,18130,18130,18130,0
20250115,163300,36006200,18130,18130,18130,18130,0
20250115,163200,36006200,18130,18130,18130,18130,0
20250115,163100,36006200,18130,18130,18130,18130,0
20250115,163000,36006200,18130,18130,18130,18130,0
20250115,162900,36006200,18130,18130,18130,18130,0
20250115,162800,36006200,18130,18130,18130,18130,0
20250115,162700,36006200,18130,18130,18130,18130,0
20250115,162600,36006200,18130,18130,18130,18130,0
20250115,162500,36006200,18130,18130,18130,18130,0
20250115,162400,36006200,18130,18130,18130,18130,0
20250115,162300,36006200,18130,18130,18130,18130,0
20250115,162200,36006200,18130,18130,18130,18130,0
20250115,162100,36006200,18130,18130,18130,18130,0
20250115,162000,36006200,18130,18130,18130,18130,0
20250115,161900,36006200,18130,18130,18130,18130,0
20250115,161800,36006200,18130,18130,18130,18130,5
20250115,161700,36006200,18130,18130,18130,18130,0
20250115,161600,36006200,18130,18130,18130,18130,0
20250115,161500,36006200,18130,18130,18130,18130,0
20250115,161400,36006200,18130,18130,18130,18130,0
20250115,161300,36006200,18130,18130,18130,18130,0
20250115,161200,36006200,18130,18130,18130,18130,0
20250115,161100,36006200,18130,18130,18130,18130,0
20250115,161000,36006200,18130,18130,18130,18130,0
20250115,160900,36006200,18130,18130,18130,18130,0
20250115,160800,36006200,18130,18130,18130,18130,0
20250115,160700,36006200,18130,18130,18130,18130,0
20250115,160600,36006200,18130,18130,18130,18130,0
20250115,160500,36006200,18130,18130,18130,18130,0
20250115,160400,36006200,18130,18130,18130,18130,0
20250115,160300,36006200,18130,18130,18130,18130,0
20250115,160200,36006200,18130,18130,18130,18130,0
20250115,160100,36006200,18130,18130,18130,18130,0
20250115,160000,36006200,18130,18130,18130,18130,0
20250115,155900,36006200,18130,18130,18130,18130,0
20250115,155800,36006200,18130,18130,18130,18130,0
20250115,155700,36006200,18130,18130,18130,18130,0
20250115,155600,36006200,18130,18130,18130,18130,0
20250115,155500,36006200,18130,18130,18130,18130,0
20250115,155400,36006200,18130,18130,18130,18130,0
20250115,155300,36006200,18130,18130,18130,18130,0
20250115,155200,36006200,18130,18130,18130,18130,0
20250115,155100,36006200,18130,18130,18130,18130,0
20250115,155000,36006200,18130,18130,18130,18130,0
20250115,154900,36006200,18130,18130,18130,18130,0
20250115,154800,36006200,18130,18130,18130,18130,5
20250115,154700,36006200,18130,18130,18130,18130,0
20250115,154600,36006200,18130,18130,18130,18130,0
20250115,154500,36006200,18130,18130,18130,18130,0
20250115,154400,36006200,18130,18130,18130,18130,0
20250115,154300,36006200,18130,18130,18130,18130,0
20250115,154200,36006200,18130,18130,18130,18130,0
20250115,154100,36006200,18130,18130,18130,18130,0
20250115,154000,36006200,18130,18130,18130,18130,0
20250115,153900,36006200,18130,18130,18130,18130,0
20250115,153800,36006200,18130,18130,18130,18130,0
20250115,153700,36006200,18130,18130,18130,18130,0
20250115,153600,36006200,18130,18130,18130,18130,0
20250115,153500,36006200,18130,18130,18130,18130,0
20250115,153400,36006200,18130,18130,18130,18130,0
20250115,153300,36006200,18130,18130,18130,18130,0
20250115,153200,36006200,18130,18130,18130,18130,0
20250115,153100,36006200,18130,18130,18130,18130,0
20250115,153000,36006200,18130,18130,18130,18130,5
20250115,152900,35915550,18130,18130,18130,18130,0
20250115,152800,35915550,18130,18130,18130,18130,0
20250115,152700,35915550,18130,18130,18130,18130,0
20250115,152600,35915550,18130,18130,18130,18130,0
20250115,152500,35915550,18130,18130,18130,18130,0
20250115,152400,35915550,18130,18130,18130,18130,0
20250115,152300,35915550,18130,18130,18130,18130,0
20250115,152200,35915550,18130,18130,18130,18130,0
20250115,152100,35915550,18130,18130,18130,18130,0
20250115,152000,35915550,18130,18130,18130,18130,0
20250115,151900,35915550,18130,18130,18130,18130,0
20250115,151800,35915550,18130,18130,18130,18130,0
20250115,151700,35915550,18130,18130,18130,18130,0
20250115,151600,35915550,18130,18130,18130,18130,0
20250115,151500,35915550,18130,18130,18130,18130,0
20250115,151400,35915550,18130,18130,18130,18130,0
20250115,151300,35915550,18130,18130,18130,18130,0
20250115,151200,35915550,18130,18130,18130,18130,0
20250115,151100,35915550,18130,18130,18130,18130,0
20250115,151000,35915550,18130,18130,18130,18130,0
20250115,150900,35915550,18130,18130,18130,18130,0
20250115,150800,35915550,18130,18130,18130,18130,0
20250115,150700,35915550,18130,18130,18130,18130,0
20250115,150600,35915550,18130,18130,18130,18130,0
20250115,150500,35915550,18130,18130,18130,18130,700
20250115,150400,23224550,18130,18130,18130,18130,0
20250115,150300,23224550,18130,18130,18130,18130,0
20250115,150200,23224550,18130,18130,18130,18130,0
20250115,150100,23224550,18130,18130,18130,18130,300
20250115,150000,17785550,18130,18130,18130,18130,0
20250115,145900,17785550,18130,18130,18130,18130,0
20250115,145800,17785550,18130,18130,18130,18130,0
20250115,145700,17785550,18130,18130,18130,18130,0
20250115,145600,17785550,18130,18130,18130,18130,0
20250115,145500,17785550,18130,18130,18130,18130,0
20250115,145400,17785550,18130,18130,18130,18130,0
20250115,145300,17785550,18130,18130,18130,18130,0
20250115,145200,17785550,18130,18130,18130,18130,0
20250115,145100,17785550,18130,18130,18130,18130,0
20250115,145000,17785550,18130,18130,18130,18130,0
20250115,144900,17785550,18130,18130,18130,18130,0
20250115,144800,17785550,18130,18130,18130,18130,0
20250115,144700,17785550,18130,18130,18130,18130,0
20250115,144600,17785550,18130,18130,18130,18130,0
20250115,144500,17785550,18130,18130,18130,18130,0
20250115,144400,17785550,18130,18130,18130,18130,0
20250115,144300,17785550,18130,18130,18130,18130,90
20250115,144200,16153850,18130,18130,18130,18130,0
20250115,144100,16153850,18130,18130,18130,18130,0
20250115,144000,16153850,18130,18130,18130,18130,0
20250115,143900,16153850,18130,18130,18130,18130,0
20250115,143800,16153850,18130,18130,18130,18130,0
20250115,143700,16153850,18130,18130,18130,18130,0
20250115,143600,16153850,18130,18130,18130,18130,0
20250115,143500,16153850,18130,18130,18130,18130,0
20250115,143400,16153850,18130,18130,18130,18130,0
20250115,143300,16153850,18130,18130,18130,18130,0
20250115,143200,16153850,18130,18130,18130,18130,0
20250115,143100,16153850,18130,18130,18130,18130,0
20250115,143000,16153850,18130,18130,18130,18130,0
20250115,142900,16153850,18130,18130,18130,18130,0
20250115,142800,16153850,18130,18130,18130,18130,0
20250115,142700,16153850,18130,18130,18130,18130,0
20250115,142600,16153850,18130,18130,18130,18130,0
20250115,142500,16153850,18130,18130,18130,18130,0
20250115,142400,16153850,18130,18130,18130,18130,0
20250115,142300,16153850,18130,18130,18130,18130,0
20250115,142200,16153850,18130,18130,18130,18130,0
20250115,142100,16153850,18130,18130,18130,18130,0
20250115,142000,16153850,18130,18130,18130,18130,0
20250115,141900,16153850,18130,18130,18130,18130,0
20250115,141800,16153850,18130,18130,18130,18130,0
20250115,141700,16153850,18130,18130,18130,18130,0
20250115,141600,16153850,18130,18130,18130,18130,0
20250115,141500,16153850,18130,18130,18130,18130,0
20250115,141400,16153850,18130,18130,18130,18130,0
20250115,141300,16153850,18130,18130,18130,18130,0
20250115,141200,16153850,18130,18130,18130,18130,0
20250115,141100,16153850,18130,18130,18130,18130,0
20250115,141000,16153850,18130,18130,18130,18130,0
20250115,140900,16153850,18130,18130,18130,18130,0
20250115,140800,16153850,18130,18130,18130,18130,0
20250115,140700,16153850,18130,18130,18130,18130,0
20250115,140600,16153850,18130,18130,18130,18130,0
20250115,140500,16153850,18130,18130,18130,18130,0
20250115,140400,16153850,18130,18130,18130,18130,0
20250115,140300,16153850,18130,18130,18130,18130,0
20250115,140200,16153850,18130,18130,18130,18130,0
20250115,140100,16153850,18130,18130,18130,18130,0
20250115,140000,16153850,18130,18130,18130,18130,0
20250115,135900,16153850,18130,18130,18130,18130,294
20250115,135800,10823630,18130,18130,18130,18130,0
20250115,135700,10823630,18130,18130,18130,18130,0
20250115,135600,10823630,18130,18130,18130,18130,0
20250115,135500,10823630,18130,18130,18130,18130,0
20250115,135400,10823630,18130,18130,18130,18130,0
20250115,135300,10823630,18130,18130,18130,18130,0
20250115,135200,10823630,18130,18130,18130,18130,0
20250115,135100,10823630,18130,18130,18130,18130,0
20250115,135000,10823630,18130,18130,18130,18130,0
20250115,134900,10823630,18130,18130,18130,18130,0
20250115,134800,10823630,18130,18130,18130,18130,0
20250115,134700,10823630,18130,18130,18130,18130,0
20250115,134600,10823630,18130,18130,18130,18130,0
20250115,134500,10823630,18130,18130,18130,18130,0
20250115,134400,10823630,18130,18130,18130,18130,0
20250115,134300,10823630,18130,18130,18130,18130,0
20250115,134200,10823630,18130,18130,18130,18130,0
20250115,134100,10823630,18130,18130,18130,18130,0
20250115,134000,10823630,18130,18130,18130,18130,0
20250115,133900,10823630,18130,18130,18130,18130,0
20250115,133800,10823630,18130,18130,18130,18130,0
20250115,133700,10823630,18130,18130,18130,18130,0
20250115,133600,10823630,18130,18130,18130,18130,0
20250115,133500,10823630,18130,18130,18130,18130,0
20250115,133400,10823630,18130,18130,18130,18130,0
20250115,133300,10823630,18130,18130,18130,18130,0
20250115,133200,10823630,18130,18130,18130,18130,0
20250115,133100,10823630,18130,18130,18130,18130,0
20250115,133000,10823630,18130,18130,18130,18130,0
20250115,132900,10823630,18130,18130,18130,18130,0
20250115,132800,10823630,18130,18130,18130,18130,51
20250115,132700,9899000,18130,18130,18130,18130,0
20250115,132600,9899000,18130,18130,18130,18130,0
20250115,132500,9899000,18130,18130,18130,18130,0
20250115,132400,9899000,18130,18130,18130,18130,0
20250115,132300,9899000,18130,18130,18130,18130,0
20250115,132200,9899000,18130,18130,18130,18130,0
20250115,132100,9899000,18130,18130,18130,18130,0
20250115,132000,9899000,18130,18130,18130,18130,0
20250115,131900,9899000,18130,18130,18130,18130,0
20250115,131800,9899000,18130,18130,18130,18130,0
20250115,131700,9899000,18130,18130,18130,18130,0
20250115,131600,9899000,18130,18130,18130,18130,0
20250115,131500,9899000,18130,18130,18130,18130,0
20250115,131400,9899000,18130,18130,18130,18130,0
20250115,131300,9899000,18130,18130,18130,18130,0
20250115,131200,9899000,18130,18130,18130,18130,0
20250115,131100,9899000,18130,18130,18130,18130,0
20250115,131000,9899000,18130,18130,18130,18130,0
20250115,130900,9899000,18130,18130,18130,18130,0
20250115,130800,9899000,18130,18130,18130,18130,0
20250115,130700,9899000,18130,18130,18130,18130,0
20250115,130600,9899000,18130,18130,18130,18130,0
20250115,130500,9899000,18130,18130,18130,18130,0
20250115,130400,9899000,18130,18130,18130,18130,0
20250115,130300,9899000,18130,18130,18130,18130,0
20250115,130200,9899000,18130,18130,18130,18130,0
20250115,130100,9899000,18130,18130,18130,18130,0
20250115,130000,9899000,18130,18130,18130,18130,0
20250115,125900,9899000,18130,18130,18130,18130,0
20250115,125800,9899000,18130,18130,18130,18130,0
20250115,125700,9899000,18130,18130,18130,18130,0
20250115,125600,9899000,18130,18130,18130,18130,0
20250115,125500,9899000,18130,18130,18130,18130,0
20250115,125400,9899000,18130,18130,18130,18130,0
20250115,125300,9899000,18130,18130,18130,18130,0
20250115,125200,9899000,18130,18130,18130,18130,0
20250115,125100,9899000,18130,18130,18130,18130,0
20250115,125000,9899000,18130,18130,18130,18130,0
20250115,124900,9899000,18130,18130,18130,18130,0
20250115,124800,9899000,18130,18130,18130,18130,0
20250115,124700,9899000,18130,18130,18130,18130,0
20250115,124600,9899000,18130,18130,18130,18130,0
20250115,124500,9899000,18130,18130,18130,18130,0
20250115,124400,9899000,18130,18130,18130,18130,0
20250115,124300,9899000,18130,18130,18130,18130,0
20250115,124200,9899000,18130,18130,18130,18130,0
20250115,124100,9899000,18130,18130,18130,18130,0
20250115,124000,9899000,18130,18130,18130,18130,0
20250115,123900,9899000,18130,18130,18130,18130,0
20250115,123800,9899000,18130,18130,18130,18130,0
20250115,123700,9899000,18130,18130,18130,18130,0
20250115,123600,9899000,18130,18130,18130,18130,0
20250115,123500,9899000,18130,18130,18130,18130,0
20250115,123400,9899000,18130,18130,18130,18130,0
20250115,123300,9899000,18130,18130,18130,18130,0
20250115,123200,9899000,18130,18130,18130,18130,0
20250115,123100,9899000,18130,18130,18130,18130,19
20250115,123000,9554530,18130,18130,18130,18130,0
20250115,122900,9554530,18130,18130,18130,18130,0
20250115,122800,9554530,18130,18130,18130,18130,0
20250115,122700,9554530,18130,18130,18130,18130,0
20250115,122600,9554530,18130,18130,18130,18130,0
20250115,122500,9554530,18130,18130,18130,18130,0
20250115,122400,9554530,18130,18130,18130,18130,0
20250115,122300,9554530,18130,18130,18130,18130,110
20250115,122200,7560230,18130,18130,18130,18130,0
20250115,122100,7560230,18130,18130,18130,18130,0
20250115,122000,7560230,18130,18130,18130,18130,0
20250115,121900,7560230,18130,18130,18130,18130,0
20250115,121800,7560230,18130,18130,18130,18130,0
20250115,121700,7560230,18130,18130,18130,18130,0
20250115,121600,7560230,18130,18130,18130,18130,0
20250115,121500,7560230,18130,18130,18130,18130,0
20250115,121400,7560230,18130,18130,18130,18130,0
20250115,121300,7560230,18130,18130,18130,18130,0
20250115,121200,7560230,18130,18130,18130,18130,0
20250115,121100,7560230,18130,18130,18130,18130,0
20250115,121000,7560230,18130,18130,18130,18130,0
20250115,120900,7560230,18130,18130,18130,18130,0
20250115,120800,7560230,18130,18130,18130,18130,0
20250115,120700,7560230,18130,18130,18130,18130,0
20250115,120600,7560230,18130,18130,18130,18130,0
20250115,120500,7560230,18130,18130,18130,18130,0
20250115,120400,7560230,18130,18130,18130,18130,0
20250115,120300,7560230,18130,18130,18130,18130,0
20250115,120200,7560230,18130,18130,18130,18130,0
20250115,120100,7560230,18130,18130,18130,18130,0
20250115,120000,7560230,18130,18130,18130,18130,0
20250115,115900,7560230,18130,18130,18130,18130,0
20250115,115800,7560230,18130,18130,18130,18130,5
20250115,115700,7469580,18130,18130,18130,18130,0
20250115,115600,7469580,18130,18130,18130,18130,0
20250115,115500,7469580,18130,18130,18130,18130,1
20250115,115400,7451450,18130,18130,18130,18130,0
20250115,115300,7451450,18130,18130,18130,18130,0
20250115,115200,7451450,18130,18130,18130,18130,0
20250115,115100,7451450,18130,18130,18130,18130,0
20250115,115000,7451450,18130,18130,18130,18130,0
20250115,114900,7451450,18130,18130,18130,18130,0
20250115,114800,7451450,18130,18130,18130,18130,0
20250115,114700,7451450,18130,18130,18130,18130,0
20250115,114600,7451450,18130,18130,18130,18130,0
20250115,114500,7451450,18130,18130,18130,18130,0
20250115,114400,7451450,18130,18130,18130,18130,0
20250115,114300,7451450,18130,18130,18130,18130,0
20250115,114200,7451450,18130,18130,18130,18130,0
20250115,114100,7451450,18130,18130,18130,18130,0
20250115,114000,7451450,18130,18130,18130,18130,0
20250115,113900,7451450,18130,18130,18130,18130,0
20250115,113800,7451450,18130,18130,18130,18130,0
20250115,113700,7451450,18130,18130,18130,18130,0
20250115,113600,7451450,18130,18130,18130,18130,0
20250115,113500,7451450,18130,18130,18130,18130,0
20250115,113400,7451450,18130,18130,18130,18130,0
20250115,113300,7451450,18130,18130,18130,18130,0
20250115,113200,7451450,18130,18130,18130,18130,0
20250115,113100,7451450,18130,18130,18130,18130,0
20250115,113000,7451450,18130,18130,18130,18130,0
20250115,112900,7451450,18130,18130,18130,18130,0
20250115,112800,7451450,18130,18130,18130,18130,0
20250115,112700,7451450,18130,18130,18130,18130,0
20250115,112600,7451450,18130,18130,18130,18130,0
20250115,112500,7451450,18130,18130,18130,18130,0
20250115,112400,7451450,18130,18130,18130,18130,0
20250115,112300,7451450,18130,18130,18130,18130,0
20250115,112200,7451450,18130,18130,18130,18130,0
20250115,112100,7451450,18130,18130,18130,18130,0
20250115,112000,7451450,18130,18130,18130,18130,1
20250115,111900,7433320,18150,18150,18150,18150,0
20250115,111800,7433320,18150,18150,18150,18150,0
20250115,111700,7433320,18150,18150,18150,18150,0
20250115,111600,7433320,18150,18150,18150,18150,1
20250115,111500,7415170,18130,18130,18130,18130,0
20250115,111400,7415170,18130,18130,18130,18130,0
20250115,111300,7415170,18130,18130,18130,18130,0
20250115,111200,7415170,18130,18130,18130,18130,0
20250115,111100,7415170,18130,18130,18130,18130,0
20250115,111000,7415170,18130,18130,18130,18130,0
20250115,110900,7415170,18130,18130,18130,18130,0
20250115,110800,7415170,18130,18130,18130,18130,0
20250115,110700,7415170,18130,18130,18130,18130,0
20250115,110600,7415170,18130,18130,18130,18130,0
20250115,110500,7415170,18130,18130,18130,18130,0
20250115,110400,7415170,18130,18130,18130,18130,0
20250115,110300,7415170,18130,18130,18130,18130,0
20250115,110200,7415170,18130,18130,18130,18130,0
20250115,110100,7415170,18130,18130,18130,18130,0
20250115,110000,7415170,18130,18130,18130,18130,0
20250115,105900,7415170,18130,18130,18130,18130,25
20250115,105800,6961920,18130,18130,18130,18130,10
20250115,105700,6780620,18130,18130,18130,18130,0
20250115,105600,6780620,18130,18130,18130,18130,0
20250115,105500,6780620,18130,18130,18130,18130,0
20250115,105400,6780620,18130,18130,18130,18130,0
20250115,105300,6780620,18130,18130,18130,18130,0
20250115,105200,6780620,18130,18130,18130,18130,0
20250115,105100,6780620,18130,18130,18130,18130,0
20250115,105000,6780620,18130,18130,18130,18130,0
20250115,104900,6780620,18130,18130,18130,18130,0
20250115,104800,6780620,18130,18130,18130,18130,0
20250115,104700,6780620,18130,18130,18130,18130,0
20250115,104600,6780620,18130,18130,18130,18130,0
20250115,104500,6780620,18130,18130,18130,18130,0
20250115,104400,6780620,18130,18130,18130,18130,0
20250115,104300,6780620,18130,18130,18130,18130,0
20250115,104200,6780620,18130,18130,18130,18130,0
20250115,104100,6780620,18130,18130,18130,18130,0
20250115,104000,6780620,18130,18130,18130,18130,0
20250115,103900,6780620,18130,18130,18130,18130,0
20250115,103800,6780620,18130,18130,18130,18130,0
20250115,103700,6780620,18130,18130,18130,18130,0
20250115,103600,6780620,18130,18130,18130,18130,155
20250115,103500,3970470,18130,18130,18130,18130,1
20250115,103400,3952340,18130,18130,18130,18130,0
20250115,103300,3952340,18130,18130,18130,18130,0
20250115,103200,3952340,18130,18130,18130,18130,0
20250115,103100,3952340,18130,18130,18130,18130,0
20250115,103000,3952340,18130,18130,18130,18130,32
20250115,102900,3372180,18130,18130,18130,18130,0
20250115,102800,3372180,18130,18130,18130,18130,0
20250115,102700,3372180,18130,18130,18130,18130,0
20250115,102600,3372180,18130,18130,18130,18130,0
20250115,102500,3372180,18130,18130,18130,18130,0
20250115,102400,3372180,18130,18130,18130,18130,10
20250115,102300,3190880,18130,18130,18130,18130,0
20250115,102200,3190880,18130,18130,18130,18130,0
20250115,102100,3190880,18130,18130,18130,18130,0
20250115,102000,3190880,18130,18130,18130,18130,0
20250115,101900,3190880,18130,18130,18130,18130,0
20250115,101800,3190880,18130,18130,18130,18130,0
20250115,101700,3190880,18130,18130,18130,18130,0
20250115,101600,3190880,18130,18130,18130,18130,0
20250115,101500,3190880,18130,18130,18130,18130,0
20250115,101400,3190880,18130,18130,18130,18130,10
20250115,101300,3009580,18130,18130,18130,18130,0
20250115,101200,3009580,18130,18130,18130,18130,0
20250115,101100,3009580,18130,18130,18130,18130,0
20250115,101000,3009580,18130,18130,18130,18130,0
20250115,100900,3009580,18130,18130,18130,18130,0
20250115,100800,3009580,18130,18130,18130,18130,0
20250115,100700,3009580,18130,18130,18130,18130,0
20250115,100600,3009580,18130,18130,18130,18130,0
20250115,100500,3009580,18130,18130,18130,18130,0
20250115,100400,3009580,18130,18130,18130,18130,0
20250115,100300,3009580,18130,18130,18130,18130,0
20250115,100200,3009580,18130,18130,18130,18130,0
20250115,100100,3009580,18130,18130,18130,18130,0
20250115,100000,3009580,18130,18130,18130,18130,0
20250115,095900,3009580,18130,18130,18130,18130,0
20250115,095800,3009580,18130,18130,18130,18130,0
20250115,095700,3009580,18130,18130,18130,18130,0
20250115,095600,3009580,18130,18130,18130,18130,0
20250115,095500,3009580,18130,18130,18130,18130,0
20250115,095400,3009580,18130,18130,18130,18130,0
20250115,095300,3009580,18130,18130,18130,18130,0
20250115,095200,3009580,18130,18130,18130,18130,0
20250115,095100,3009580,18130,18130,18130,18130,0
20250115,095000,3009580,18130,18130,18130,18130,0
20250115,094900,3009580,18130,18130,18130,18130,0
20250115,094800,3009580,18130,18130,18130,18130,0
20250115,094700,3009580,18130,18130,18130,18130,0
20250115,094600,3009580,18130,18130,18130,18130,0
20250115,094500,3009580,18130,18130,18130,18130,0
20250115,094400,3009580,18130,18130,18130,18130,0
20250115,094300,3009580,18130,18130,18130,18130,0
20250115,094200,3009580,18130,18130,18130,18130,1
20250115,094100,2991450,18130,18130,18130,18130,0
20250115,094000,2991450,18130,18130,18130,18130,0
20250115,093900,2991450,18130,18130,18130,18130,0
20250115,093800,2991450,18130,18130,18130,18130,0
20250115,093700,2991450,18130,18130,18130,18130,0
20250115,093600,2991450,18130,18130,18130,18130,0
20250115,093500,2991450,18130,18130,18130,18130,0
20250115,093400,2991450,18130,18130,18130,18130,0
20250115,093300,2991450,18130,18130,18130,18130,0
20250115,093200,2991450,18130,18130,18130,18130,1
20250115,093100,2973320,18130,18130,18130,18130,0
20250115,093000,2973320,18130,18130,18130,18130,0
20250115,092900,2973320,18130,18130,18130,18130,0
20250115,092800,2973320,18130,18130,18130,18130,0
20250115,092700,2973320,18130,18130,18130,18130,0
20250115,092600,2973320,18130,18130,18130,18130,0
20250115,092500,2973320,18130,18130,18130,18130,0
20250115,092400,2973320,18130,18130,18130,18130,0
20250115,092300,2973320,18130,18130,18130,18130,7
20250115,092200,2846410,18130,18130,18130,18130,10
20250115,092100,2665110,18130,18130,18130,18130,20
20250115,092000,2302510,18130,18130,18130,18130,0
20250115,091900,2302510,18130,18130,18130,18130,0
20250115,091800,2302510,18130,18130,18130,18130,0
20250115,091700,2302510,18130,18130,18130,18130,0
20250115,091600,2302510,18130,18130,18130,18130,0
20250115,091500,2302510,18130,18130,18130,18130,0
20250115,091400,2302510,18130,18130,18130,18130,0
20250115,091300,2302510,18130,18130,18130,18130,0
20250115,091200,2302510,18130,18130,18130,18130,0
20250115,091100,2302510,18130,18130,18130,18130,0
20250115,091000,2302510,18130,18130,18130,18130,0
20250115,090900,2302510,18130,18130,18130,18130,5
20250115,090800,2211860,18130,18130,18130,18130,0
20250115,090700,2211860,18130,18130,18130,18130,5
20250115,090600,2121210,18130,18130,18130,18130,0
20250115,090500,2121210,18130,18130,18130,18130,0
20250115,090400,2121210,18130,18130,18130,18130,0
20250115,090300,2121210,18130,18130,18130,18130,0
20250115,090200,2121210,18130,18130,18130,18130,0
20250115,090100,2121210,18130,18130,18130,18130,0
20250115,090000,2121210,18130,18130,18130,18130,117