KissMeData/076340/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195300,2795000,5590,5590,5590,5590,500
20250109,195200,2795000,5590,5590,5590,5590,0
20250109,195100,2795000,5590,5590,5590,5590,0
20250109,195000,2795000,5590,5590,5590,5590,0
20250109,194900,2795000,5590,5590,5590,5590,0
20250109,194800,2795000,5590,5590,5590,5590,0
20250109,194700,2795000,5590,5590,5590,5590,0
20250109,194600,2795000,5590,5590,5590,5590,0
20250109,194500,2795000,5590,5590,5590,5590,0
20250109,194400,2795000,5590,5590,5590,5590,0
20250109,194300,2795000,5590,5590,5590,5590,0
20250109,194200,2795000,5590,5590,5590,5590,0
20250109,194100,2795000,5590,5590,5590,5590,0
20250109,194000,2795000,5590,5590,5590,5590,0
20250109,193900,2795000,5590,5590,5590,5590,0
20250109,193800,2795000,5590,5590,5590,5590,0
20250109,193700,2795000,5590,5590,5590,5590,0
20250109,193600,2795000,5590,5590,5590,5590,0
20250109,193500,2795000,5590,5590,5590,5590,0
20250109,193400,2795000,5590,5590,5590,5590,0
20250109,193300,2795000,5590,5590,5590,5590,0
20250109,193200,2795000,5590,5590,5590,5590,0
20250109,193100,2795000,5590,5590,5590,5590,0
20250109,193000,2795000,5590,5590,5590,5590,0
20250109,192900,2795000,5590,5590,5590,5590,0
20250109,192800,2795000,5590,5590,5590,5590,0
20250109,192700,2795000,5590,5590,5590,5590,0
20250109,192600,2795000,5590,5590,5590,5590,0
20250109,192500,2795000,5590,5590,5590,5590,0
20250109,192400,2795000,5590,5590,5590,5590,0
20250109,192300,2795000,5590,5590,5590,5590,500
20250109,192200,2795000,5590,5590,5590,5590,0
20250109,192100,2795000,5590,5590,5590,5590,0
20250109,192000,2795000,5590,5590,5590,5590,0
20250109,191900,2795000,5590,5590,5590,5590,0
20250109,191800,2795000,5590,5590,5590,5590,0
20250109,191700,2795000,5590,5590,5590,5590,0
20250109,191600,2795000,5590,5590,5590,5590,0
20250109,191500,2795000,5590,5590,5590,5590,0
20250109,191400,2795000,5590,5590,5590,5590,0
20250109,191300,2795000,5590,5590,5590,5590,0
20250109,191200,2795000,5590,5590,5590,5590,0
20250109,191100,2795000,5590,5590,5590,5590,0
20250109,191000,2795000,5590,5590,5590,5590,0
20250109,190900,2795000,5590,5590,5590,5590,0
20250109,190800,2795000,5590,5590,5590,5590,0
20250109,190700,2795000,5590,5590,5590,5590,0
20250109,190600,2795000,5590,5590,5590,5590,0
20250109,190500,2795000,5590,5590,5590,5590,0
20250109,190400,2795000,5590,5590,5590,5590,0
20250109,190300,2795000,5590,5590,5590,5590,0
20250109,190200,2795000,5590,5590,5590,5590,0
20250109,190100,2795000,5590,5590,5590,5590,0
20250109,190000,2795000,5590,5590,5590,5590,0
20250109,185900,2795000,5590,5590,5590,5590,0
20250109,185800,2795000,5590,5590,5590,5590,0
20250109,185700,2795000,5590,5590,5590,5590,0
20250109,185600,2795000,5590,5590,5590,5590,0
20250109,185500,2795000,5590,5590,5590,5590,0
20250109,185400,2795000,5590,5590,5590,5590,0
20250109,185300,2795000,5590,5590,5590,5590,500
20250109,185200,2795000,5590,5590,5590,5590,0
20250109,185100,2795000,5590,5590,5590,5590,0
20250109,185000,2795000,5590,5590,5590,5590,0
20250109,184900,2795000,5590,5590,5590,5590,0
20250109,184800,2795000,5590,5590,5590,5590,0
20250109,184700,2795000,5590,5590,5590,5590,0
20250109,184600,2795000,5590,5590,5590,5590,0
20250109,184500,2795000,5590,5590,5590,5590,0
20250109,184400,2795000,5590,5590,5590,5590,0
20250109,184300,2795000,5590,5590,5590,5590,0
20250109,184200,2795000,5590,5590,5590,5590,0
20250109,184100,2795000,5590,5590,5590,5590,0
20250109,184000,2795000,5590,5590,5590,5590,0
20250109,183900,2795000,5590,5590,5590,5590,0
20250109,183800,2795000,5590,5590,5590,5590,0
20250109,183700,2795000,5590,5590,5590,5590,0
20250109,183600,2795000,5590,5590,5590,5590,0
20250109,183500,2795000,5590,5590,5590,5590,0
20250109,183400,2795000,5590,5590,5590,5590,0
20250109,183300,2795000,5590,5590,5590,5590,0
20250109,183200,2795000,5590,5590,5590,5590,0
20250109,183100,2795000,5590,5590,5590,5590,0
20250109,183000,2795000,5590,5590,5590,5590,0
20250109,182900,2795000,5590,5590,5590,5590,0
20250109,182800,2795000,5590,5590,5590,5590,0
20250109,182700,2795000,5590,5590,5590,5590,0
20250109,182600,2795000,5590,5590,5590,5590,0
20250109,182500,2795000,5590,5590,5590,5590,0
20250109,182400,2795000,5590,5590,5590,5590,0
20250109,182300,2795000,5590,5590,5590,5590,500
20250109,182200,2795000,5590,5590,5590,5590,0
20250109,182100,2795000,5590,5590,5590,5590,0
20250109,182000,2795000,5590,5590,5590,5590,0
20250109,181900,2795000,5590,5590,5590,5590,0
20250109,181800,2795000,5590,5590,5590,5590,0
20250109,181700,2795000,5590,5590,5590,5590,0
20250109,181600,2795000,5590,5590,5590,5590,0
20250109,181500,2795000,5590,5590,5590,5590,0
20250109,181400,2795000,5590,5590,5590,5590,0
20250109,181300,2795000,5590,5590,5590,5590,0
20250109,181200,2795000,5590,5590,5590,5590,0
20250109,181100,2795000,5590,5590,5590,5590,0
20250109,181000,2795000,5590,5590,5590,5590,0
20250109,180900,2795000,5590,5590,5590,5590,0
20250109,180800,2795000,5590,5590,5590,5590,0
20250109,180700,2795000,5590,5590,5590,5590,0
20250109,180600,2795000,5590,5590,5590,5590,0
20250109,180500,2795000,5590,5590,5590,5590,0
20250109,180400,2795000,5590,5590,5590,5590,0
20250109,180300,2795000,5590,5590,5590,5590,0
20250109,180200,2795000,5590,5590,5590,5590,0
20250109,180100,2795000,5590,5590,5590,5590,0
20250109,180000,2795000,5590,5590,5590,5590,0
20250109,175900,2795000,5590,5590,5590,5590,0
20250109,175800,2795000,5590,5590,5590,5590,0
20250109,175700,2795000,5590,5590,5590,5590,0
20250109,175600,2795000,5590,5590,5590,5590,0
20250109,175500,2795000,5590,5590,5590,5590,0
20250109,175400,2795000,5590,5590,5590,5590,0
20250109,175300,2795000,5590,5590,5590,5590,500
20250109,175200,2795000,5590,5590,5590,5590,0
20250109,175100,2795000,5590,5590,5590,5590,0
20250109,175000,2795000,5590,5590,5590,5590,0
20250109,174900,2795000,5590,5590,5590,5590,0
20250109,174800,2795000,5590,5590,5590,5590,0
20250109,174700,2795000,5590,5590,5590,5590,0
20250109,174600,2795000,5590,5590,5590,5590,0
20250109,174500,2795000,5590,5590,5590,5590,0
20250109,174400,2795000,5590,5590,5590,5590,0
20250109,174300,2795000,5590,5590,5590,5590,0
20250109,174200,2795000,5590,5590,5590,5590,0
20250109,174100,2795000,5590,5590,5590,5590,0
20250109,174000,2795000,5590,5590,5590,5590,0
20250109,173900,2795000,5590,5590,5590,5590,0
20250109,173800,2795000,5590,5590,5590,5590,0
20250109,173700,2795000,5590,5590,5590,5590,0
20250109,173600,2795000,5590,5590,5590,5590,0
20250109,173500,2795000,5590,5590,5590,5590,0
20250109,173400,2795000,5590,5590,5590,5590,0
20250109,173300,2795000,5590,5590,5590,5590,0
20250109,173200,2795000,5590,5590,5590,5590,0
20250109,173100,2795000,5590,5590,5590,5590,0
20250109,173000,2795000,5590,5590,5590,5590,0
20250109,172900,2795000,5590,5590,5590,5590,0
20250109,172800,2795000,5590,5590,5590,5590,0
20250109,172700,2795000,5590,5590,5590,5590,0
20250109,172600,2795000,5590,5590,5590,5590,0
20250109,172500,2795000,5590,5590,5590,5590,0
20250109,172400,2795000,5590,5590,5590,5590,0
20250109,172300,2795000,5590,5590,5590,5590,500
20250109,172200,2795000,5590,5590,5590,5590,0
20250109,172100,2795000,5590,5590,5590,5590,0
20250109,172000,2795000,5590,5590,5590,5590,0
20250109,171900,2795000,5590,5590,5590,5590,0
20250109,171800,2795000,5590,5590,5590,5590,0
20250109,171700,2795000,5590,5590,5590,5590,0
20250109,171600,2795000,5590,5590,5590,5590,0
20250109,171500,2795000,5590,5590,5590,5590,0
20250109,171400,2795000,5590,5590,5590,5590,0
20250109,171300,2795000,5590,5590,5590,5590,0
20250109,171200,2795000,5590,5590,5590,5590,0
20250109,171100,2795000,5590,5590,5590,5590,0
20250109,171000,2795000,5590,5590,5590,5590,0
20250109,170900,2795000,5590,5590,5590,5590,0
20250109,170800,2795000,5590,5590,5590,5590,0
20250109,170700,2795000,5590,5590,5590,5590,0
20250109,170600,2795000,5590,5590,5590,5590,0
20250109,170500,2795000,5590,5590,5590,5590,0
20250109,170400,2795000,5590,5590,5590,5590,0
20250109,170300,2795000,5590,5590,5590,5590,0
20250109,170200,2795000,5590,5590,5590,5590,0
20250109,170100,2795000,5590,5590,5590,5590,0
20250109,170000,2795000,5590,5590,5590,5590,0
20250109,165900,2795000,5590,5590,5590,5590,0
20250109,165800,2795000,5590,5590,5590,5590,0
20250109,165700,2795000,5590,5590,5590,5590,0
20250109,165600,2795000,5590,5590,5590,5590,0
20250109,165500,2795000,5590,5590,5590,5590,0
20250109,165400,2795000,5590,5590,5590,5590,0
20250109,165300,2795000,5590,5590,5590,5590,500
20250109,165200,2795000,5590,5590,5590,5590,0
20250109,165100,2795000,5590,5590,5590,5590,0
20250109,165000,2795000,5590,5590,5590,5590,0
20250109,164900,2795000,5590,5590,5590,5590,0
20250109,164800,2795000,5590,5590,5590,5590,0
20250109,164700,2795000,5590,5590,5590,5590,0
20250109,164600,2795000,5590,5590,5590,5590,0
20250109,164500,2795000,5590,5590,5590,5590,0
20250109,164400,2795000,5590,5590,5590,5590,0
20250109,164300,2795000,5590,5590,5590,5590,0
20250109,164200,2795000,5590,5590,5590,5590,0
20250109,164100,2795000,5590,5590,5590,5590,0
20250109,164000,2795000,5590,5590,5590,5590,0
20250109,163900,2795000,5590,5590,5590,5590,0
20250109,163800,2795000,5590,5590,5590,5590,0
20250109,163700,2795000,5590,5590,5590,5590,0
20250109,163600,2795000,5590,5590,5590,5590,0
20250109,163500,2795000,5590,5590,5590,5590,0
20250109,163400,2795000,5590,5590,5590,5590,0
20250109,163300,2795000,5590,5590,5590,5590,0
20250109,163200,2795000,5590,5590,5590,5590,0
20250109,163100,2795000,5590,5590,5590,5590,0
20250109,163000,2795000,5590,5590,5590,5590,0
20250109,162900,2795000,5590,5590,5590,5590,0
20250109,162800,2795000,5590,5590,5590,5590,0
20250109,162700,2795000,5590,5590,5590,5590,0
20250109,162600,2795000,5590,5590,5590,5590,0
20250109,162500,2795000,5590,5590,5590,5590,0
20250109,162400,2795000,5590,5590,5590,5590,0
20250109,162300,2795000,5590,5590,5590,5590,500
20250109,162200,2795000,5590,5590,5590,5590,0
20250109,162100,2795000,5590,5590,5590,5590,0
20250109,162000,2795000,5590,5590,5590,5590,0
20250109,161900,2795000,5590,5590,5590,5590,0
20250109,161800,2795000,5590,5590,5590,5590,0
20250109,161700,2795000,5590,5590,5590,5590,0
20250109,161600,2795000,5590,5590,5590,5590,0
20250109,161500,2795000,5590,5590,5590,5590,0
20250109,161400,2795000,5590,5590,5590,5590,0
20250109,161300,2795000,5590,5590,5590,5590,0
20250109,161200,2795000,5590,5590,5590,5590,0
20250109,161100,2795000,5590,5590,5590,5590,0
20250109,161000,2795000,5590,5590,5590,5590,0
20250109,160900,2795000,5590,5590,5590,5590,0
20250109,160800,2795000,5590,5590,5590,5590,0
20250109,160700,2795000,5590,5590,5590,5590,0
20250109,160600,2795000,5590,5590,5590,5590,0
20250109,160500,2795000,5590,5590,5590,5590,0
20250109,160400,2795000,5590,5590,5590,5590,0
20250109,160300,2795000,5590,5590,5590,5590,0
20250109,160200,2795000,5590,5590,5590,5590,0
20250109,160100,2795000,5590,5590,5590,5590,0
20250109,160000,2795000,5590,5590,5590,5590,0
20250109,155900,2795000,5590,5590,5590,5590,0
20250109,155800,2795000,5590,5590,5590,5590,0
20250109,155700,2795000,5590,5590,5590,5590,0
20250109,155600,2795000,5590,5590,5590,5590,0
20250109,155500,2795000,5590,5590,5590,5590,0
20250109,155400,2795000,5590,5590,5590,5590,0
20250109,155300,2795000,5590,5590,5590,5590,500
20250109,155200,2795000,5590,5590,5590,5590,0
20250109,155100,2795000,5590,5590,5590,5590,0
20250109,155000,2795000,5590,5590,5590,5590,0
20250109,154900,2795000,5590,5590,5590,5590,0
20250109,154800,2795000,5590,5590,5590,5590,0
20250109,154700,2795000,5590,5590,5590,5590,0
20250109,154600,2795000,5590,5590,5590,5590,0
20250109,154500,2795000,5590,5590,5590,5590,0
20250109,154400,2795000,5590,5590,5590,5590,0
20250109,154300,2795000,5590,5590,5590,5590,0
20250109,154200,2795000,5590,5590,5590,5590,0
20250109,154100,2795000,5590,5590,5590,5590,0
20250109,154000,2795000,5590,5590,5590,5590,0
20250109,153900,2795000,5590,5590,5590,5590,0
20250109,153800,2795000,5590,5590,5590,5590,0
20250109,153700,2795000,5590,5590,5590,5590,0
20250109,153600,2795000,5590,5590,5590,5590,0
20250109,153500,2795000,5590,5590,5590,5590,0
20250109,153400,2795000,5590,5590,5590,5590,0
20250109,153300,2795000,5590,5590,5590,5590,0
20250109,153200,2795000,5590,5590,5590,5590,0
20250109,153100,2795000,5590,5590,5590,5590,0
20250109,153000,2795000,5590,5590,5590,5590,0
20250109,152900,2795000,5590,5590,5590,5590,0
20250109,152800,2795000,5590,5590,5590,5590,0
20250109,152700,2795000,5590,5590,5590,5590,0
20250109,152600,2795000,5590,5590,5590,5590,0
20250109,152500,2795000,5590,5590,5590,5590,0
20250109,152400,2795000,5590,5590,5590,5590,0
20250109,152300,2795000,5590,5590,5590,5590,0
20250109,152200,2795000,5590,5590,5590,5590,0
20250109,152100,2795000,5590,5590,5590,5590,0
20250109,152000,2795000,5590,5590,5590,5590,0
20250109,151900,2795000,5590,5590,5590,5590,0
20250109,151800,2795000,5590,5590,5590,5590,0
20250109,151700,2795000,5590,5590,5590,5590,0
20250109,151600,2795000,5590,5590,5590,5590,0
20250109,151500,2795000,5590,5590,5590,5590,0
20250109,151400,2795000,5590,5590,5590,5590,0
20250109,151300,2795000,5590,5590,5590,5590,0
20250109,151200,2795000,5590,5590,5590,5590,0
20250109,151100,2795000,5590,5590,5590,5590,0
20250109,151000,2795000,5590,5590,5590,5590,0
20250109,150900,2795000,5590,5590,5590,5590,0
20250109,150800,2795000,5590,5590,5590,5590,0
20250109,150700,2795000,5590,5590,5590,5590,0
20250109,150600,2795000,5590,5590,5590,5590,0
20250109,150500,2795000,5590,5590,5590,5590,0
20250109,150400,2795000,5590,5590,5590,5590,0
20250109,150300,2795000,5590,5590,5590,5590,0
20250109,150200,2795000,5590,5590,5590,5590,0
20250109,150100,2795000,5590,5590,5590,5590,0
20250109,150000,2795000,5590,5590,5590,5590,0
20250109,145900,2795000,5590,5590,5590,5590,0
20250109,145800,2795000,5590,5590,5590,5590,0
20250109,145700,2795000,5590,5590,5590,5590,0
20250109,145600,2795000,5590,5590,5590,5590,0
20250109,145500,2795000,5590,5590,5590,5590,0
20250109,145400,2795000,5590,5590,5590,5590,0
20250109,145300,2795000,5590,5590,5590,5590,0
20250109,145200,2795000,5590,5590,5590,5590,0
20250109,145100,2795000,5590,5590,5590,5590,0
20250109,145000,2795000,5590,5590,5590,5590,0
20250109,144900,2795000,5590,5590,5590,5590,0
20250109,144800,2795000,5590,5590,5590,5590,0
20250109,144700,2795000,5590,5590,5590,5590,0
20250109,144600,2795000,5590,5590,5590,5590,0
20250109,144500,2795000,5590,5590,5590,5590,0
20250109,144400,2795000,5590,5590,5590,5590,0
20250109,144300,2795000,5590,5590,5590,5590,0
20250109,144200,2795000,5590,5590,5590,5590,0
20250109,144100,2795000,5590,5590,5590,5590,0
20250109,144000,2795000,5590,5590,5590,5590,0
20250109,143900,2795000,5590,5590,5590,5590,0
20250109,143800,2795000,5590,5590,5590,5590,0
20250109,143700,2795000,5590,5590,5590,5590,0
20250109,143600,2795000,5590,5590,5590,5590,0
20250109,143500,2795000,5590,5590,5590,5590,0
20250109,143400,2795000,5590,5590,5590,5590,0
20250109,143300,2795000,5590,5590,5590,5590,0
20250109,143200,2795000,5590,5590,5590,5590,0
20250109,143100,2795000,5590,5590,5590,5590,0
20250109,143000,2795000,5590,5590,5590,5590,0
20250109,142900,2795000,5590,5590,5590,5590,0
20250109,142800,2795000,5590,5590,5590,5590,0
20250109,142700,2795000,5590,5590,5590,5590,0
20250109,142600,2795000,5590,5590,5590,5590,0
20250109,142500,2795000,5590,5590,5590,5590,0
20250109,142400,2795000,5590,5590,5590,5590,0
20250109,142300,2795000,5590,5590,5590,5590,0
20250109,142200,2795000,5590,5590,5590,5590,0
20250109,142100,2795000,5590,5590,5590,5590,0
20250109,142000,2795000,5590,5590,5590,5590,0
20250109,141900,2795000,5590,5590,5590,5590,0
20250109,141800,2795000,5590,5590,5590,5590,0
20250109,141700,2795000,5590,5590,5590,5590,0
20250109,141600,2795000,5590,5590,5590,5590,0
20250109,141500,2795000,5590,5590,5590,5590,0
20250109,141400,2795000,5590,5590,5590,5590,0
20250109,141300,2795000,5590,5590,5590,5590,0
20250109,141200,2795000,5590,5590,5590,5590,0
20250109,141100,2795000,5590,5590,5590,5590,0
20250109,141000,2795000,5590,5590,5590,5590,0
20250109,140900,2795000,5590,5590,5590,5590,0
20250109,140800,2795000,5590,5590,5590,5590,0
20250109,140700,2795000,5590,5590,5590,5590,0
20250109,140600,2795000,5590,5590,5590,5590,0
20250109,140500,2795000,5590,5590,5590,5590,0
20250109,140400,2795000,5590,5590,5590,5590,0
20250109,140300,2795000,5590,5590,5590,5590,0
20250109,140200,2795000,5590,5590,5590,5590,0
20250109,140100,2795000,5590,5590,5590,5590,0
20250109,140000,2795000,5590,5590,5590,5590,0
20250109,135900,2795000,5590,5590,5590,5590,0
20250109,135800,2795000,5590,5590,5590,5590,0
20250109,135700,2795000,5590,5590,5590,5590,0
20250109,135600,2795000,5590,5590,5590,5590,0
20250109,135500,2795000,5590,5590,5590,5590,0
20250109,135400,2795000,5590,5590,5590,5590,0
20250109,135300,2795000,5590,5590,5590,5590,0
20250109,135200,2795000,5590,5590,5590,5590,0
20250109,135100,2795000,5590,5590,5590,5590,0
20250109,135000,2795000,5590,5590,5590,5590,0
20250109,134900,2795000,5590,5590,5590,5590,0
20250109,134800,2795000,5590,5590,5590,5590,0
20250109,134700,2795000,5590,5590,5590,5590,0
20250109,134600,2795000,5590,5590,5590,5590,0
20250109,134500,2795000,5590,5590,5590,5590,0
20250109,134400,2795000,5590,5590,5590,5590,0
20250109,134300,2795000,5590,5590,5590,5590,0
20250109,134200,2795000,5590,5590,5590,5590,0
20250109,134100,2795000,5590,5590,5590,5590,0
20250109,134000,2795000,5590,5590,5590,5590,0
20250109,133900,2795000,5590,5590,5590,5590,0
20250109,133800,2795000,5590,5590,5590,5590,0
20250109,133700,2795000,5590,5590,5590,5590,0
20250109,133600,2795000,5590,5590,5590,5590,0
20250109,133500,2795000,5590,5590,5590,5590,0
20250109,133400,2795000,5590,5590,5590,5590,0
20250109,133300,2795000,5590,5590,5590,5590,0
20250109,133200,2795000,5590,5590,5590,5590,0
20250109,133100,2795000,5590,5590,5590,5590,0
20250109,133000,2795000,5590,5590,5590,5590,0
20250109,132900,2795000,5590,5590,5590,5590,0
20250109,132800,2795000,5590,5590,5590,5590,0
20250109,132700,2795000,5590,5590,5590,5590,0
20250109,132600,2795000,5590,5590,5590,5590,0
20250109,132500,2795000,5590,5590,5590,5590,0
20250109,132400,2795000,5590,5590,5590,5590,0
20250109,132300,2795000,5590,5590,5590,5590,0
20250109,132200,2795000,5590,5590,5590,5590,0
20250109,132100,2795000,5590,5590,5590,5590,0
20250109,132000,2795000,5590,5590,5590,5590,0
20250109,131900,2795000,5590,5590,5590,5590,0
20250109,131800,2795000,5590,5590,5590,5590,0
20250109,131700,2795000,5590,5590,5590,5590,0
20250109,131600,2795000,5590,5590,5590,5590,0
20250109,131500,2795000,5590,5590,5590,5590,0
20250109,131400,2795000,5590,5590,5590,5590,0
20250109,131300,2795000,5590,5590,5590,5590,0
20250109,131200,2795000,5590,5590,5590,5590,0
20250109,131100,2795000,5590,5590,5590,5590,0
20250109,131000,2795000,5590,5590,5590,5590,0
20250109,130900,2795000,5590,5590,5590,5590,0
20250109,130800,2795000,5590,5590,5590,5590,0
20250109,130700,2795000,5590,5590,5590,5590,0
20250109,130600,2795000,5590,5590,5590,5590,0
20250109,130500,2795000,5590,5590,5590,5590,0
20250109,130400,2795000,5590,5590,5590,5590,0
20250109,130300,2795000,5590,5590,5590,5590,0
20250109,130200,2795000,5590,5590,5590,5590,0
20250109,130100,2795000,5590,5590,5590,5590,0
20250109,130000,2795000,5590,5590,5590,5590,0
20250109,125900,2795000,5590,5590,5590,5590,0
20250109,125800,2795000,5590,5590,5590,5590,0
20250109,125700,2795000,5590,5590,5590,5590,0
20250109,125600,2795000,5590,5590,5590,5590,0
20250109,125500,2795000,5590,5590,5590,5590,0
20250109,125400,2795000,5590,5590,5590,5590,0
20250109,125300,2795000,5590,5590,5590,5590,0
20250109,125200,2795000,5590,5590,5590,5590,0
20250109,125100,2795000,5590,5590,5590,5590,0
20250109,125000,2795000,5590,5590,5590,5590,0
20250109,124900,2795000,5590,5590,5590,5590,0
20250109,124800,2795000,5590,5590,5590,5590,0
20250109,124700,2795000,5590,5590,5590,5590,0
20250109,124600,2795000,5590,5590,5590,5590,0
20250109,124500,2795000,5590,5590,5590,5590,0
20250109,124400,2795000,5590,5590,5590,5590,0
20250109,124300,2795000,5590,5590,5590,5590,0
20250109,124200,2795000,5590,5590,5590,5590,0
20250109,124100,2795000,5590,5590,5590,5590,0
20250109,124000,2795000,5590,5590,5590,5590,0
20250109,123900,2795000,5590,5590,5590,5590,0
20250109,123800,2795000,5590,5590,5590,5590,0
20250109,123700,2795000,5590,5590,5590,5590,0
20250109,123600,2795000,5590,5590,5590,5590,0
20250109,123500,2795000,5590,5590,5590,5590,0
20250109,123400,2795000,5590,5590,5590,5590,0
20250109,123300,2795000,5590,5590,5590,5590,0
20250109,123200,2795000,5590,5590,5590,5590,0
20250109,123100,2795000,5590,5590,5590,5590,0
20250109,123000,2795000,5590,5590,5590,5590,0
20250109,122900,2795000,5590,5590,5590,5590,0
20250109,122800,2795000,5590,5590,5590,5590,0
20250109,122700,2795000,5590,5590,5590,5590,0
20250109,122600,2795000,5590,5590,5590,5590,0
20250109,122500,2795000,5590,5590,5590,5590,0
20250109,122400,2795000,5590,5590,5590,5590,0
20250109,122300,2795000,5590,5590,5590,5590,0
20250109,122200,2795000,5590,5590,5590,5590,0
20250109,122100,2795000,5590,5590,5590,5590,0
20250109,122000,2795000,5590,5590,5590,5590,0
20250109,121900,2795000,5590,5590,5590,5590,0
20250109,121800,2795000,5590,5590,5590,5590,0
20250109,121700,2795000,5590,5590,5590,5590,0
20250109,121600,2795000,5590,5590,5590,5590,0
20250109,121500,2795000,5590,5590,5590,5590,0
20250109,121400,2795000,5590,5590,5590,5590,0
20250109,121300,2795000,5590,5590,5590,5590,0
20250109,121200,2795000,5590,5590,5590,5590,0
20250109,121100,2795000,5590,5590,5590,5590,0
20250109,121000,2795000,5590,5590,5590,5590,0
20250109,120900,2795000,5590,5590,5590,5590,0
20250109,120800,2795000,5590,5590,5590,5590,0
20250109,120700,2795000,5590,5590,5590,5590,0
20250109,120600,2795000,5590,5590,5590,5590,0
20250109,120500,2795000,5590,5590,5590,5590,0
20250109,120400,2795000,5590,5590,5590,5590,0
20250109,120300,2795000,5590,5590,5590,5590,0
20250109,120200,2795000,5590,5590,5590,5590,0
20250109,120100,2795000,5590,5590,5590,5590,0
20250109,120000,2795000,5590,5590,5590,5590,0
20250109,115900,2795000,5590,5590,5590,5590,0
20250109,115800,2795000,5590,5590,5590,5590,0
20250109,115700,2795000,5590,5590,5590,5590,0
20250109,115600,2795000,5590,5590,5590,5590,0
20250109,115500,2795000,5590,5590,5590,5590,0
20250109,115400,2795000,5590,5590,5590,5590,0
20250109,115300,2795000,5590,5590,5590,5590,0
20250109,115200,2795000,5590,5590,5590,5590,0
20250109,115100,2795000,5590,5590,5590,5590,0
20250109,115000,2795000,5590,5590,5590,5590,0
20250109,114900,2795000,5590,5590,5590,5590,0
20250109,114800,2795000,5590,5590,5590,5590,0
20250109,114700,2795000,5590,5590,5590,5590,0
20250109,114600,2795000,5590,5590,5590,5590,0
20250109,114500,2795000,5590,5590,5590,5590,0
20250109,114400,2795000,5590,5590,5590,5590,0
20250109,114300,2795000,5590,5590,5590,5590,0
20250109,114200,2795000,5590,5590,5590,5590,0
20250109,114100,2795000,5590,5590,5590,5590,0
20250109,114000,2795000,5590,5590,5590,5590,0
20250109,113900,2795000,5590,5590,5590,5590,0
20250109,113800,2795000,5590,5590,5590,5590,0
20250109,113700,2795000,5590,5590,5590,5590,0
20250109,113600,2795000,5590,5590,5590,5590,0
20250109,113500,2795000,5590,5590,5590,5590,0
20250109,113400,2795000,5590,5590,5590,5590,0
20250109,113300,2795000,5590,5590,5590,5590,0
20250109,113200,2795000,5590,5590,5590,5590,0
20250109,113100,2795000,5590,5590,5590,5590,0
20250109,113000,2795000,5590,5590,5590,5590,0
20250109,112900,2795000,5590,5590,5590,5590,0
20250109,112800,2795000,5590,5590,5590,5590,0
20250109,112700,2795000,5590,5590,5590,5590,0
20250109,112600,2795000,5590,5590,5590,5590,500
20250109,112500,0,5590,5590,5590,5590,0
20250109,112400,0,5590,5590,5590,5590,0
20250109,112300,0,5590,5590,5590,5590,0
20250109,112200,0,5590,5590,5590,5590,0
20250109,112100,0,5590,5590,5590,5590,0
20250109,112000,0,5590,5590,5590,5590,0
20250109,111900,0,5590,5590,5590,5590,0
20250109,111800,0,5590,5590,5590,5590,0
20250109,111700,0,5590,5590,5590,5590,0
20250109,111600,0,5590,5590,5590,5590,0
20250109,111500,0,5590,5590,5590,5590,0
20250109,111400,0,5590,5590,5590,5590,0
20250109,111300,0,5590,5590,5590,5590,0
20250109,111200,0,5590,5590,5590,5590,0
20250109,111100,0,5590,5590,5590,5590,0
20250109,111000,0,5590,5590,5590,5590,0
20250109,110900,0,5590,5590,5590,5590,0
20250109,110800,0,5590,5590,5590,5590,0
20250109,110700,0,5590,5590,5590,5590,0
20250109,110600,0,5590,5590,5590,5590,0
20250109,110500,0,5590,5590,5590,5590,0
20250109,110400,0,5590,5590,5590,5590,0
20250109,110300,0,5590,5590,5590,5590,0
20250109,110200,0,5590,5590,5590,5590,0
20250109,110100,0,5590,5590,5590,5590,0
20250109,110000,0,5590,5590,5590,5590,0
20250109,105900,0,5590,5590,5590,5590,0
20250109,105800,0,5590,5590,5590,5590,0
20250109,105700,0,5590,5590,5590,5590,0
20250109,105600,0,5590,5590,5590,5590,0
20250109,105500,0,5590,5590,5590,5590,0
20250109,105400,0,5590,5590,5590,5590,0
20250109,105300,0,5590,5590,5590,5590,0
20250109,105200,0,5590,5590,5590,5590,0
20250109,105100,0,5590,5590,5590,5590,0
20250109,105000,0,5590,5590,5590,5590,0
20250109,104900,0,5590,5590,5590,5590,0
20250109,104800,0,5590,5590,5590,5590,0
20250109,104700,0,5590,5590,5590,5590,0
20250109,104600,0,5590,5590,5590,5590,0
20250109,104500,0,5590,5590,5590,5590,0
20250109,104400,0,5590,5590,5590,5590,0
20250109,104300,0,5590,5590,5590,5590,0
20250109,104200,0,5590,5590,5590,5590,0
20250109,104100,0,5590,5590,5590,5590,0
20250109,104000,0,5590,5590,5590,5590,0
20250109,103900,0,5590,5590,5590,5590,0
20250109,103800,0,5590,5590,5590,5590,0
20250109,103700,0,5590,5590,5590,5590,0
20250109,103600,0,5590,5590,5590,5590,0
20250109,103500,0,5590,5590,5590,5590,0
20250109,103400,0,5590,5590,5590,5590,0
20250109,103300,0,5590,5590,5590,5590,0
20250109,103200,0,5590,5590,5590,5590,0
20250109,103100,0,5590,5590,5590,5590,0
20250109,103000,0,5590,5590,5590,5590,0
20250109,102900,0,5590,5590,5590,5590,0
20250109,102800,0,5590,5590,5590,5590,0
20250109,102700,0,5590,5590,5590,5590,0
20250109,102600,0,5590,5590,5590,5590,0
20250109,102500,0,5590,5590,5590,5590,0
20250109,102400,0,5590,5590,5590,5590,0
20250109,102300,0,5590,5590,5590,5590,0
20250109,102200,0,5590,5590,5590,5590,0
20250109,102100,0,5590,5590,5590,5590,0
20250109,102000,0,5590,5590,5590,5590,0
20250109,101900,0,5590,5590,5590,5590,0
20250109,101800,0,5590,5590,5590,5590,0
20250109,101700,0,5590,5590,5590,5590,0
20250109,101600,0,5590,5590,5590,5590,0
20250109,101500,0,5590,5590,5590,5590,0
20250109,101400,0,5590,5590,5590,5590,0
20250109,101300,0,5590,5590,5590,5590,0
20250109,101200,0,5590,5590,5590,5590,0
20250109,101100,0,5590,5590,5590,5590,0
20250109,101000,0,5590,5590,5590,5590,0
20250109,100900,0,5590,5590,5590,5590,0
20250109,100800,0,5590,5590,5590,5590,0
20250109,100700,0,5590,5590,5590,5590,0
20250109,100600,0,5590,5590,5590,5590,0
20250109,100500,0,5590,5590,5590,5590,0
20250109,100400,0,5590,5590,5590,5590,0
20250109,100300,0,5590,5590,5590,5590,0
20250109,100200,0,5590,5590,5590,5590,0
20250109,100100,0,5590,5590,5590,5590,0
20250109,100000,0,5590,5590,5590,5590,0
20250109,095900,0,5590,5590,5590,5590,0
20250109,095800,0,5590,5590,5590,5590,0
20250109,095700,0,5590,5590,5590,5590,0
20250109,095600,0,5590,5590,5590,5590,0
20250109,095500,0,5590,5590,5590,5590,0
20250109,095400,0,5590,5590,5590,5590,0
20250109,095300,0,5590,5590,5590,5590,0
20250109,095200,0,5590,5590,5590,5590,0
20250109,095100,0,5590,5590,5590,5590,0
20250109,095000,0,5590,5590,5590,5590,0
20250109,094900,0,5590,5590,5590,5590,0
20250109,094800,0,5590,5590,5590,5590,0
20250109,094700,0,5590,5590,5590,5590,0
20250109,094600,0,5590,5590,5590,5590,0
20250109,094500,0,5590,5590,5590,5590,0
20250109,094400,0,5590,5590,5590,5590,0
20250109,094300,0,5590,5590,5590,5590,0
20250109,094200,0,5590,5590,5590,5590,0
20250109,094100,0,5590,5590,5590,5590,0
20250109,094000,0,5590,5590,5590,5590,0
20250109,093900,0,5590,5590,5590,5590,0
20250109,093800,0,5590,5590,5590,5590,0
20250109,093700,0,5590,5590,5590,5590,0
20250109,093600,0,5590,5590,5590,5590,0
20250109,093500,0,5590,5590,5590,5590,0
20250109,093400,0,5590,5590,5590,5590,0
20250109,093300,0,5590,5590,5590,5590,0
20250109,093200,0,5590,5590,5590,5590,0
20250109,093100,0,5590,5590,5590,5590,0
20250109,093000,0,5590,5590,5590,5590,0
20250109,092900,0,5590,5590,5590,5590,0
20250109,092800,0,5590,5590,5590,5590,0
20250109,092700,0,5590,5590,5590,5590,0
20250109,092600,0,5590,5590,5590,5590,0
20250109,092500,0,5590,5590,5590,5590,0
20250109,092400,0,5590,5590,5590,5590,0
20250109,092300,0,5590,5590,5590,5590,0
20250109,092200,0,5590,5590,5590,5590,0
20250109,092100,0,5590,5590,5590,5590,0
20250109,092000,0,5590,5590,5590,5590,0
20250109,091900,0,5590,5590,5590,5590,0
20250109,091800,0,5590,5590,5590,5590,0
20250109,091700,0,5590,5590,5590,5590,0
20250109,091600,0,5590,5590,5590,5590,0
20250109,091500,0,5590,5590,5590,5590,0
20250109,091400,0,5590,5590,5590,5590,0
20250109,091300,0,5590,5590,5590,5590,0
20250109,091200,0,5590,5590,5590,5590,0
20250109,091100,0,5590,5590,5590,5590,0
20250109,091000,0,5590,5590,5590,5590,0
20250109,090900,0,5590,5590,5590,5590,0
20250109,090800,0,5590,5590,5590,5590,0
20250109,090700,0,5590,5590,5590,5590,0
20250109,090600,0,5590,5590,5590,5590,0
20250109,090500,0,5590,5590,5590,5590,0
20250109,090400,0,5590,5590,5590,5590,0
20250109,090300,0,5590,5590,5590,5590,0
20250109,090200,0,5590,5590,5590,5590,0
20250109,090100,0,5590,5590,5590,5590,0
20250109,090000,0,5590,5590,5590,5590,0