KissMeData/079170/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195400,41042430,6820,6820,6820,6820,94
20250109,195300,41042430,6820,6820,6820,6820,0
20250109,195200,41042430,6820,6820,6820,6820,0
20250109,195100,41042430,6820,6820,6820,6820,0
20250109,195000,41042430,6820,6820,6820,6820,0
20250109,194900,41042430,6820,6820,6820,6820,0
20250109,194800,41042430,6820,6820,6820,6820,0
20250109,194700,41042430,6820,6820,6820,6820,0
20250109,194600,41042430,6820,6820,6820,6820,0
20250109,194500,41042430,6820,6820,6820,6820,0
20250109,194400,41042430,6820,6820,6820,6820,0
20250109,194300,41042430,6820,6820,6820,6820,0
20250109,194200,41042430,6820,6820,6820,6820,0
20250109,194100,41042430,6820,6820,6820,6820,0
20250109,194000,41042430,6820,6820,6820,6820,0
20250109,193900,41042430,6820,6820,6820,6820,0
20250109,193800,41042430,6820,6820,6820,6820,0
20250109,193700,41042430,6820,6820,6820,6820,0
20250109,193600,41042430,6820,6820,6820,6820,0
20250109,193500,41042430,6820,6820,6820,6820,0
20250109,193400,41042430,6820,6820,6820,6820,0
20250109,193300,41042430,6820,6820,6820,6820,0
20250109,193200,41042430,6820,6820,6820,6820,0
20250109,193100,41042430,6820,6820,6820,6820,0
20250109,193000,41042430,6820,6820,6820,6820,0
20250109,192900,41042430,6820,6820,6820,6820,0
20250109,192800,41042430,6820,6820,6820,6820,0
20250109,192700,41042430,6820,6820,6820,6820,0
20250109,192600,41042430,6820,6820,6820,6820,0
20250109,192500,41042430,6820,6820,6820,6820,0
20250109,192400,41042430,6820,6820,6820,6820,94
20250109,192300,41042430,6820,6820,6820,6820,0
20250109,192200,41042430,6820,6820,6820,6820,0
20250109,192100,41042430,6820,6820,6820,6820,0
20250109,192000,41042430,6820,6820,6820,6820,0
20250109,191900,41042430,6820,6820,6820,6820,0
20250109,191800,41042430,6820,6820,6820,6820,0
20250109,191700,41042430,6820,6820,6820,6820,0
20250109,191600,41042430,6820,6820,6820,6820,0
20250109,191500,41042430,6820,6820,6820,6820,0
20250109,191400,41042430,6820,6820,6820,6820,0
20250109,191300,41042430,6820,6820,6820,6820,0
20250109,191200,41042430,6820,6820,6820,6820,0
20250109,191100,41042430,6820,6820,6820,6820,0
20250109,191000,41042430,6820,6820,6820,6820,0
20250109,190900,41042430,6820,6820,6820,6820,0
20250109,190800,41042430,6820,6820,6820,6820,0
20250109,190700,41042430,6820,6820,6820,6820,0
20250109,190600,41042430,6820,6820,6820,6820,0
20250109,190500,41042430,6820,6820,6820,6820,0
20250109,190400,41042430,6820,6820,6820,6820,0
20250109,190300,41042430,6820,6820,6820,6820,0
20250109,190200,41042430,6820,6820,6820,6820,0
20250109,190100,41042430,6820,6820,6820,6820,0
20250109,190000,41042430,6820,6820,6820,6820,0
20250109,185900,41042430,6820,6820,6820,6820,0
20250109,185800,41042430,6820,6820,6820,6820,0
20250109,185700,41042430,6820,6820,6820,6820,0
20250109,185600,41042430,6820,6820,6820,6820,0
20250109,185500,41042430,6820,6820,6820,6820,0
20250109,185400,41042430,6820,6820,6820,6820,94
20250109,185300,41042430,6820,6820,6820,6820,0
20250109,185200,41042430,6820,6820,6820,6820,0
20250109,185100,41042430,6820,6820,6820,6820,0
20250109,185000,41042430,6820,6820,6820,6820,0
20250109,184900,41042430,6820,6820,6820,6820,0
20250109,184800,41042430,6820,6820,6820,6820,0
20250109,184700,41042430,6820,6820,6820,6820,0
20250109,184600,41042430,6820,6820,6820,6820,0
20250109,184500,41042430,6820,6820,6820,6820,0
20250109,184400,41042430,6820,6820,6820,6820,0
20250109,184300,41042430,6820,6820,6820,6820,0
20250109,184200,41042430,6820,6820,6820,6820,0
20250109,184100,41042430,6820,6820,6820,6820,0
20250109,184000,41042430,6820,6820,6820,6820,0
20250109,183900,41042430,6820,6820,6820,6820,0
20250109,183800,41042430,6820,6820,6820,6820,0
20250109,183700,41042430,6820,6820,6820,6820,0
20250109,183600,41042430,6820,6820,6820,6820,0
20250109,183500,41042430,6820,6820,6820,6820,0
20250109,183400,41042430,6820,6820,6820,6820,0
20250109,183300,41042430,6820,6820,6820,6820,0
20250109,183200,41042430,6820,6820,6820,6820,0
20250109,183100,41042430,6820,6820,6820,6820,0
20250109,183000,41042430,6820,6820,6820,6820,0
20250109,182900,41042430,6820,6820,6820,6820,0
20250109,182800,41042430,6820,6820,6820,6820,0
20250109,182700,41042430,6820,6820,6820,6820,0
20250109,182600,41042430,6820,6820,6820,6820,0
20250109,182500,41042430,6820,6820,6820,6820,0
20250109,182400,41042430,6820,6820,6820,6820,94
20250109,182300,41042430,6820,6820,6820,6820,0
20250109,182200,41042430,6820,6820,6820,6820,0
20250109,182100,41042430,6820,6820,6820,6820,0
20250109,182000,41042430,6820,6820,6820,6820,0
20250109,181900,41042430,6820,6820,6820,6820,0
20250109,181800,41042430,6820,6820,6820,6820,0
20250109,181700,41042430,6820,6820,6820,6820,0
20250109,181600,41042430,6820,6820,6820,6820,0
20250109,181500,41042430,6820,6820,6820,6820,0
20250109,181400,41042430,6820,6820,6820,6820,0
20250109,181300,41042430,6820,6820,6820,6820,0
20250109,181200,41042430,6820,6820,6820,6820,0
20250109,181100,41042430,6820,6820,6820,6820,0
20250109,181000,41042430,6820,6820,6820,6820,0
20250109,180900,41042430,6820,6820,6820,6820,0
20250109,180800,41042430,6820,6820,6820,6820,0
20250109,180700,41042430,6820,6820,6820,6820,0
20250109,180600,41042430,6820,6820,6820,6820,0
20250109,180500,41042430,6820,6820,6820,6820,0
20250109,180400,41042430,6820,6820,6820,6820,0
20250109,180300,41042430,6820,6820,6820,6820,0
20250109,180200,41042430,6820,6820,6820,6820,0
20250109,180100,41042430,6820,6820,6820,6820,0
20250109,180000,41042430,6820,6820,6820,6820,0
20250109,175900,41042430,6820,6820,6820,6820,0
20250109,175800,41042430,6820,6820,6820,6820,0
20250109,175700,41042430,6820,6820,6820,6820,0
20250109,175600,41042430,6820,6820,6820,6820,0
20250109,175500,41042430,6820,6820,6820,6820,0
20250109,175400,41042430,6820,6820,6820,6820,94
20250109,175300,41042430,6820,6820,6820,6820,0
20250109,175200,41042430,6820,6820,6820,6820,0
20250109,175100,41042430,6820,6820,6820,6820,0
20250109,175000,41042430,6820,6820,6820,6820,0
20250109,174900,41042430,6820,6820,6820,6820,0
20250109,174800,41042430,6820,6820,6820,6820,0
20250109,174700,41042430,6820,6820,6820,6820,0
20250109,174600,41042430,6820,6820,6820,6820,0
20250109,174500,41042430,6820,6820,6820,6820,0
20250109,174400,41042430,6820,6820,6820,6820,0
20250109,174300,41042430,6820,6820,6820,6820,0
20250109,174200,41042430,6820,6820,6820,6820,0
20250109,174100,41042430,6820,6820,6820,6820,0
20250109,174000,41042430,6820,6820,6820,6820,0
20250109,173900,41042430,6820,6820,6820,6820,0
20250109,173800,41042430,6820,6820,6820,6820,0
20250109,173700,41042430,6820,6820,6820,6820,0
20250109,173600,41042430,6820,6820,6820,6820,0
20250109,173500,41042430,6820,6820,6820,6820,0
20250109,173400,41042430,6820,6820,6820,6820,0
20250109,173300,41042430,6820,6820,6820,6820,0
20250109,173200,41042430,6820,6820,6820,6820,0
20250109,173100,41042430,6820,6820,6820,6820,0
20250109,173000,41042430,6820,6820,6820,6820,0
20250109,172900,41042430,6820,6820,6820,6820,0
20250109,172800,41042430,6820,6820,6820,6820,0
20250109,172700,41042430,6820,6820,6820,6820,0
20250109,172600,41042430,6820,6820,6820,6820,0
20250109,172500,41042430,6820,6820,6820,6820,0
20250109,172400,41042430,6820,6820,6820,6820,94
20250109,172300,41042430,6820,6820,6820,6820,0
20250109,172200,41042430,6820,6820,6820,6820,0
20250109,172100,41042430,6820,6820,6820,6820,0
20250109,172000,41042430,6820,6820,6820,6820,0
20250109,171900,41042430,6820,6820,6820,6820,0
20250109,171800,41042430,6820,6820,6820,6820,0
20250109,171700,41042430,6820,6820,6820,6820,0
20250109,171600,41042430,6820,6820,6820,6820,0
20250109,171500,41042430,6820,6820,6820,6820,0
20250109,171400,41042430,6820,6820,6820,6820,0
20250109,171300,41042430,6820,6820,6820,6820,0
20250109,171200,41042430,6820,6820,6820,6820,0
20250109,171100,41042430,6820,6820,6820,6820,0
20250109,171000,41042430,6820,6820,6820,6820,0
20250109,170900,41042430,6820,6820,6820,6820,0
20250109,170800,41042430,6820,6820,6820,6820,0
20250109,170700,41042430,6820,6820,6820,6820,0
20250109,170600,41042430,6820,6820,6820,6820,0
20250109,170500,41042430,6820,6820,6820,6820,0
20250109,170400,41042430,6820,6820,6820,6820,0
20250109,170300,41042430,6820,6820,6820,6820,0
20250109,170200,41042430,6820,6820,6820,6820,0
20250109,170100,41042430,6820,6820,6820,6820,0
20250109,170000,41042430,6820,6820,6820,6820,0
20250109,165900,41042430,6820,6820,6820,6820,0
20250109,165800,41042430,6820,6820,6820,6820,0
20250109,165700,41042430,6820,6820,6820,6820,0
20250109,165600,41042430,6820,6820,6820,6820,0
20250109,165500,41042430,6820,6820,6820,6820,0
20250109,165400,41042430,6820,6820,6820,6820,94
20250109,165300,41042430,6820,6820,6820,6820,0
20250109,165200,41042430,6820,6820,6820,6820,0
20250109,165100,41042430,6820,6820,6820,6820,0
20250109,165000,41042430,6820,6820,6820,6820,0
20250109,164900,41042430,6820,6820,6820,6820,0
20250109,164800,41042430,6820,6820,6820,6820,0
20250109,164700,41042430,6820,6820,6820,6820,0
20250109,164600,41042430,6820,6820,6820,6820,0
20250109,164500,41042430,6820,6820,6820,6820,0
20250109,164400,41042430,6820,6820,6820,6820,0
20250109,164300,41042430,6820,6820,6820,6820,0
20250109,164200,41042430,6820,6820,6820,6820,0
20250109,164100,41042430,6820,6820,6820,6820,0
20250109,164000,41042430,6820,6820,6820,6820,0
20250109,163900,41042430,6820,6820,6820,6820,0
20250109,163800,41042430,6820,6820,6820,6820,0
20250109,163700,41042430,6820,6820,6820,6820,0
20250109,163600,41042430,6820,6820,6820,6820,0
20250109,163500,41042430,6820,6820,6820,6820,0
20250109,163400,41042430,6820,6820,6820,6820,0
20250109,163300,41042430,6820,6820,6820,6820,0
20250109,163200,41042430,6820,6820,6820,6820,0
20250109,163100,41042430,6820,6820,6820,6820,0
20250109,163000,41042430,6820,6820,6820,6820,0
20250109,162900,41042430,6820,6820,6820,6820,0
20250109,162800,41042430,6820,6820,6820,6820,0
20250109,162700,41042430,6820,6820,6820,6820,0
20250109,162600,41042430,6820,6820,6820,6820,0
20250109,162500,41042430,6820,6820,6820,6820,0
20250109,162400,41042430,6820,6820,6820,6820,94
20250109,162300,41042430,6820,6820,6820,6820,0
20250109,162200,41042430,6820,6820,6820,6820,0
20250109,162100,41042430,6820,6820,6820,6820,0
20250109,162000,41042430,6820,6820,6820,6820,0
20250109,161900,41042430,6820,6820,6820,6820,0
20250109,161800,41042430,6820,6820,6820,6820,0
20250109,161700,41042430,6820,6820,6820,6820,0
20250109,161600,41042430,6820,6820,6820,6820,0
20250109,161500,41042430,6820,6820,6820,6820,0
20250109,161400,41042430,6820,6820,6820,6820,0
20250109,161300,41042430,6820,6820,6820,6820,0
20250109,161200,41042430,6820,6820,6820,6820,0
20250109,161100,41042430,6820,6820,6820,6820,0
20250109,161000,41042430,6820,6820,6820,6820,0
20250109,160900,41042430,6820,6820,6820,6820,0
20250109,160800,41042430,6820,6820,6820,6820,0
20250109,160700,41042430,6820,6820,6820,6820,0
20250109,160600,41042430,6820,6820,6820,6820,0
20250109,160500,41042430,6820,6820,6820,6820,0
20250109,160400,41042430,6820,6820,6820,6820,0
20250109,160300,41042430,6820,6820,6820,6820,0
20250109,160200,41042430,6820,6820,6820,6820,0
20250109,160100,41042430,6820,6820,6820,6820,0
20250109,160000,41042430,6820,6820,6820,6820,0
20250109,155900,41042430,6820,6820,6820,6820,0
20250109,155800,41042430,6820,6820,6820,6820,0
20250109,155700,41042430,6820,6820,6820,6820,0
20250109,155600,41042430,6820,6820,6820,6820,0
20250109,155500,41042430,6820,6820,6820,6820,0
20250109,155400,41042430,6820,6820,6820,6820,94
20250109,155300,41042430,6820,6820,6820,6820,0
20250109,155200,41042430,6820,6820,6820,6820,0
20250109,155100,41042430,6820,6820,6820,6820,0
20250109,155000,41042430,6820,6820,6820,6820,0
20250109,154900,41042430,6820,6820,6820,6820,0
20250109,154800,41042430,6820,6820,6820,6820,0
20250109,154700,41042430,6820,6820,6820,6820,0
20250109,154600,41042430,6820,6820,6820,6820,0
20250109,154500,41042430,6820,6820,6820,6820,0
20250109,154400,41042430,6820,6820,6820,6820,0
20250109,154300,41042430,6820,6820,6820,6820,0
20250109,154200,41042430,6820,6820,6820,6820,0
20250109,154100,41042430,6820,6820,6820,6820,0
20250109,154000,41042430,6820,6820,6820,6820,0
20250109,153900,41042430,6820,6820,6820,6820,0
20250109,153800,41042430,6820,6820,6820,6820,0
20250109,153700,41042430,6820,6820,6820,6820,0
20250109,153600,41042430,6820,6820,6820,6820,0
20250109,153500,41042430,6820,6820,6820,6820,0
20250109,153400,41042430,6820,6820,6820,6820,0
20250109,153300,41042430,6820,6820,6820,6820,0
20250109,153200,41042430,6820,6820,6820,6820,0
20250109,153100,41042430,6820,6820,6820,6820,0
20250109,153000,41042430,6820,6820,6820,6820,94
20250109,152900,40401350,6820,6820,6820,6820,0
20250109,152800,40401350,6820,6820,6820,6820,0
20250109,152700,40401350,6820,6820,6820,6820,0
20250109,152600,40401350,6820,6820,6820,6820,0
20250109,152500,40401350,6820,6820,6820,6820,0
20250109,152400,40401350,6820,6820,6820,6820,0
20250109,152300,40401350,6820,6820,6820,6820,0
20250109,152200,40401350,6820,6820,6820,6820,0
20250109,152100,40401350,6820,6820,6820,6820,0
20250109,152000,40401350,6820,6820,6820,6820,0
20250109,151900,40401350,6820,6820,6820,6820,0
20250109,151800,40401350,6820,6820,6820,6820,0
20250109,151700,40401350,6820,6820,6820,6820,0
20250109,151600,40401350,6820,6820,6820,6820,0
20250109,151500,40401350,6820,6820,6820,6820,0
20250109,151400,40401350,6820,6820,6820,6820,0
20250109,151300,40401350,6820,6820,6820,6820,0
20250109,151200,40401350,6820,6820,6820,6820,0
20250109,151100,40401350,6820,6820,6820,6820,0
20250109,151000,40401350,6820,6820,6820,6820,0
20250109,150900,40401350,6820,6820,6820,6820,0
20250109,150800,40401350,6820,6820,6820,6820,0
20250109,150700,40401350,6820,6820,6820,6820,0
20250109,150600,40401350,6820,6820,6820,6820,0
20250109,150500,40401350,6820,6820,6820,6820,0
20250109,150400,40401350,6820,6820,6820,6820,0
20250109,150300,40401350,6820,6820,6820,6820,0
20250109,150200,40401350,6820,6820,6820,6820,0
20250109,150100,40401350,6820,6820,6820,6820,0
20250109,150000,40401350,6820,6820,6820,6820,0
20250109,145900,40401350,6820,6820,6820,6820,0
20250109,145800,40401350,6820,6820,6820,6820,0
20250109,145700,40401350,6820,6820,6820,6820,0
20250109,145600,40401350,6820,6820,6820,6820,0
20250109,145500,40401350,6820,6820,6820,6820,0
20250109,145400,40401350,6820,6820,6820,6820,0
20250109,145300,40401350,6820,6820,6820,6820,0
20250109,145200,40401350,6820,6820,6820,6820,0
20250109,145100,40401350,6820,6820,6820,6820,0
20250109,145000,40401350,6820,6820,6820,6820,0
20250109,144900,40401350,6820,6820,6820,6820,0
20250109,144800,40401350,6820,6820,6820,6820,1
20250109,144700,40394530,6800,6800,6800,6800,0
20250109,144600,40394530,6800,6800,6800,6800,0
20250109,144500,40394530,6800,6800,6800,6800,0
20250109,144400,40394530,6800,6800,6800,6800,7
20250109,144300,40346930,6810,6810,6810,6810,0
20250109,144200,40346930,6810,6810,6810,6810,0
20250109,144100,40346930,6810,6810,6810,6810,0
20250109,144000,40346930,6810,6810,6810,6810,0
20250109,143900,40346930,6810,6810,6810,6810,0
20250109,143800,40346930,6810,6810,6810,6810,0
20250109,143700,40346930,6810,6810,6810,6810,0
20250109,143600,40346930,6810,6810,6810,6810,0
20250109,143500,40346930,6810,6810,6810,6810,0
20250109,143400,40346930,6810,6810,6810,6810,0
20250109,143300,40346930,6810,6810,6810,6810,0
20250109,143200,40346930,6810,6810,6810,6810,0
20250109,143100,40346930,6810,6810,6810,6810,0
20250109,143000,40346930,6810,6810,6810,6810,0
20250109,142900,40346930,6810,6810,6810,6810,0
20250109,142800,40346930,6810,6810,6810,6810,0
20250109,142700,40346930,6810,6810,6810,6810,0
20250109,142600,40346930,6810,6810,6810,6810,0
20250109,142500,40346930,6810,6810,6810,6810,0
20250109,142400,40346930,6810,6810,6810,6810,0
20250109,142300,40346930,6810,6810,6810,6810,0
20250109,142200,40346930,6810,6810,6810,6810,0
20250109,142100,40346930,6810,6810,6810,6810,0
20250109,142000,40346930,6810,6810,6810,6810,0
20250109,141900,40346930,6810,6810,6810,6810,0
20250109,141800,40346930,6810,6810,6810,6810,0
20250109,141700,40346930,6810,6810,6810,6810,0
20250109,141600,40346930,6810,6810,6810,6810,0
20250109,141500,40346930,6810,6810,6810,6810,0
20250109,141400,40346930,6810,6810,6810,6810,0
20250109,141300,40346930,6810,6810,6810,6810,1
20250109,141200,40340120,6750,6750,6750,6750,0
20250109,141100,40340120,6750,6750,6750,6750,0
20250109,141000,40340120,6750,6750,6750,6750,0
20250109,140900,40340120,6750,6750,6750,6750,0
20250109,140800,40340120,6750,6750,6750,6750,0
20250109,140700,40340120,6750,6750,6750,6750,0
20250109,140600,40340120,6750,6750,6750,6750,0
20250109,140500,40340120,6750,6750,6750,6750,0
20250109,140400,40340120,6750,6750,6750,6750,1
20250109,140300,40333370,6790,6790,6790,6790,0
20250109,140200,40333370,6790,6790,6790,6790,0
20250109,140100,40333370,6790,6790,6790,6790,0
20250109,140000,40333370,6790,6790,6790,6790,0
20250109,135900,40333370,6790,6790,6790,6790,0
20250109,135800,40333370,6790,6790,6790,6790,0
20250109,135700,40333370,6790,6790,6790,6790,0
20250109,135600,40333370,6790,6790,6790,6790,0
20250109,135500,40333370,6790,6790,6790,6790,0
20250109,135400,40333370,6790,6790,6790,6790,0
20250109,135300,40333370,6790,6790,6790,6790,0
20250109,135200,40333370,6790,6790,6790,6790,0
20250109,135100,40333370,6790,6790,6790,6790,0
20250109,135000,40333370,6790,6790,6790,6790,0
20250109,134900,40333370,6790,6790,6790,6790,0
20250109,134800,40333370,6790,6790,6790,6790,0
20250109,134700,40333370,6790,6790,6790,6790,0
20250109,134600,40333370,6790,6790,6790,6790,0
20250109,134500,40333370,6790,6790,6790,6790,0
20250109,134400,40333370,6790,6790,6790,6790,0
20250109,134300,40333370,6790,6790,6790,6790,0
20250109,134200,40333370,6790,6790,6790,6790,0
20250109,134100,40333370,6790,6790,6790,6790,1
20250109,134000,40326580,6750,6750,6750,6750,0
20250109,133900,40326580,6750,6750,6750,6750,0
20250109,133800,40326580,6750,6750,6750,6750,0
20250109,133700,40326580,6750,6750,6750,6750,0
20250109,133600,40326580,6750,6750,6750,6750,0
20250109,133500,40326580,6750,6750,6750,6750,0
20250109,133400,40326580,6750,6750,6750,6750,0
20250109,133300,40326580,6750,6750,6750,6750,0
20250109,133200,40326580,6750,6750,6750,6750,0
20250109,133100,40326580,6750,6750,6750,6750,0
20250109,133000,40326580,6750,6750,6750,6750,50
20250109,132900,39989080,6790,6790,6790,6790,0
20250109,132800,39989080,6790,6790,6790,6790,0
20250109,132700,39989080,6790,6790,6790,6790,0
20250109,132600,39989080,6790,6790,6790,6790,0
20250109,132500,39989080,6790,6790,6790,6790,0
20250109,132400,39989080,6790,6790,6790,6790,0
20250109,132300,39989080,6790,6790,6790,6790,0
20250109,132200,39989080,6790,6790,6790,6790,3
20250109,132100,39968710,6790,6790,6790,6790,0
20250109,132000,39968710,6790,6790,6790,6790,0
20250109,131900,39968710,6790,6790,6790,6790,1
20250109,131800,39961920,6760,6760,6760,6760,0
20250109,131700,39961920,6760,6760,6760,6760,0
20250109,131600,39961920,6760,6760,6760,6760,0
20250109,131500,39961920,6760,6760,6760,6760,1160
20250109,131400,32120320,6760,6760,6760,6760,0
20250109,131300,32120320,6760,6760,6760,6760,0
20250109,131200,32120320,6760,6760,6760,6760,0
20250109,131100,32120320,6760,6760,6760,6760,0
20250109,131000,32120320,6760,6760,6760,6760,0
20250109,130900,32120320,6760,6760,6760,6760,0
20250109,130800,32120320,6760,6760,6760,6760,0
20250109,130700,32120320,6760,6760,6760,6760,0
20250109,130600,32120320,6760,6760,6760,6760,0
20250109,130500,32120320,6760,6760,6760,6760,0
20250109,130400,32120320,6760,6760,6760,6760,0
20250109,130300,32120320,6760,6760,6760,6760,0
20250109,130200,32120320,6760,6760,6760,6760,0
20250109,130100,32120320,6760,6760,6760,6760,0
20250109,130000,32120320,6760,6760,6760,6760,0
20250109,125900,32120320,6760,6810,6810,6760,733
20250109,125800,27134610,6820,6830,6830,6820,4
20250109,125700,27107300,6910,6910,6910,6910,0
20250109,125600,27107300,6910,6790,6920,6790,2058
20250109,125500,12962100,6760,6760,6760,6760,0
20250109,125400,12962100,6760,6760,6760,6760,0
20250109,125300,12962100,6760,6760,6760,6760,37
20250109,125200,12711980,6790,6790,6790,6790,0
20250109,125100,12711980,6790,6790,6790,6790,0
20250109,125000,12711980,6790,6790,6790,6790,0
20250109,124900,12711980,6790,6790,6790,6790,0
20250109,124800,12711980,6790,6790,6790,6790,0
20250109,124700,12711980,6790,6790,6790,6790,0
20250109,124600,12711980,6790,6790,6790,6790,0
20250109,124500,12711980,6790,6790,6790,6790,5
20250109,124400,12678030,6790,6790,6790,6790,5
20250109,124300,12644080,6790,6790,6790,6790,0
20250109,124200,12644080,6790,6790,6790,6790,0
20250109,124100,12644080,6790,6790,6790,6790,0
20250109,124000,12644080,6790,6790,6790,6790,0
20250109,123900,12644080,6790,6790,6790,6790,0
20250109,123800,12644080,6790,6790,6790,6790,0
20250109,123700,12644080,6790,6790,6790,6790,0
20250109,123600,12644080,6790,6790,6790,6790,0
20250109,123500,12644080,6790,6790,6790,6790,0
20250109,123400,12644080,6790,6790,6790,6790,0
20250109,123300,12644080,6790,6790,6790,6790,0
20250109,123200,12644080,6790,6790,6790,6790,0
20250109,123100,12644080,6790,6790,6790,6790,0
20250109,123000,12644080,6790,6790,6790,6790,0
20250109,122900,12644080,6790,6790,6790,6790,0
20250109,122800,12644080,6790,6790,6790,6790,1
20250109,122700,12637290,6790,6790,6790,6790,0
20250109,122600,12637290,6790,6790,6790,6790,0
20250109,122500,12637290,6790,6790,6790,6790,0
20250109,122400,12637290,6790,6790,6790,6790,0
20250109,122300,12637290,6790,6790,6790,6790,0
20250109,122200,12637290,6790,6790,6790,6790,0
20250109,122100,12637290,6790,6790,6790,6790,0
20250109,122000,12637290,6790,6790,6790,6790,3
20250109,121900,12616920,6790,6790,6790,6790,0
20250109,121800,12616920,6790,6790,6790,6790,0
20250109,121700,12616920,6790,6790,6790,6790,0
20250109,121600,12616920,6790,6790,6790,6790,0
20250109,121500,12616920,6790,6790,6790,6790,0
20250109,121400,12616920,6790,6790,6790,6790,0
20250109,121300,12616920,6790,6790,6790,6790,50
20250109,121200,12277420,6790,6790,6790,6790,0
20250109,121100,12277420,6790,6790,6790,6790,0
20250109,121000,12277420,6790,6790,6790,6790,0
20250109,120900,12277420,6790,6790,6790,6790,0
20250109,120800,12277420,6790,6790,6790,6790,0
20250109,120700,12277420,6790,6790,6790,6790,0
20250109,120600,12277420,6790,6790,6790,6790,0
20250109,120500,12277420,6790,6790,6790,6790,0
20250109,120400,12277420,6790,6790,6790,6790,0
20250109,120300,12277420,6790,6790,6790,6790,0
20250109,120200,12277420,6790,6790,6790,6790,0
20250109,120100,12277420,6790,6790,6790,6790,0
20250109,120000,12277420,6790,6790,6790,6790,0
20250109,115900,12277420,6790,6790,6790,6790,0
20250109,115800,12277420,6790,6790,6790,6790,0
20250109,115700,12277420,6790,6790,6790,6790,0
20250109,115600,12277420,6790,6790,6790,6790,0
20250109,115500,12277420,6790,6790,6790,6790,0
20250109,115400,12277420,6790,6790,6790,6790,0
20250109,115300,12277420,6790,6790,6790,6790,0
20250109,115200,12277420,6790,6790,6790,6790,0
20250109,115100,12277420,6790,6790,6790,6790,0
20250109,115000,12277420,6790,6790,6790,6790,0
20250109,114900,12277420,6790,6790,6790,6790,0
20250109,114800,12277420,6790,6790,6790,6790,0
20250109,114700,12277420,6790,6790,6790,6790,0
20250109,114600,12277420,6790,6790,6790,6790,0
20250109,114500,12277420,6790,6790,6790,6790,0
20250109,114400,12277420,6790,6790,6790,6790,0
20250109,114300,12277420,6790,6790,6790,6790,3
20250109,114200,12257050,6790,6790,6790,6790,0
20250109,114100,12257050,6790,6790,6790,6790,0
20250109,114000,12257050,6790,6790,6790,6790,0
20250109,113900,12257050,6790,6790,6790,6790,0
20250109,113800,12257050,6790,6790,6790,6790,0
20250109,113700,12257050,6790,6790,6790,6790,0
20250109,113600,12257050,6790,6790,6790,6790,0
20250109,113500,12257050,6790,6790,6790,6790,0
20250109,113400,12257050,6790,6790,6790,6790,4
20250109,113300,12229890,6790,6790,6790,6790,0
20250109,113200,12229890,6790,6790,6790,6790,0
20250109,113100,12229890,6790,6790,6790,6790,0
20250109,113000,12229890,6790,6790,6790,6790,0
20250109,112900,12229890,6790,6790,6790,6790,0
20250109,112800,12229890,6790,6790,6790,6790,0
20250109,112700,12229890,6790,6790,6790,6790,0
20250109,112600,12229890,6790,6790,6790,6790,0
20250109,112500,12229890,6790,6790,6790,6790,0
20250109,112400,12229890,6790,6790,6790,6790,0
20250109,112300,12229890,6790,6790,6790,6790,0
20250109,112200,12229890,6790,6790,6790,6790,0
20250109,112100,12229890,6790,6790,6790,6790,0
20250109,112000,12229890,6790,6790,6790,6790,0
20250109,111900,12229890,6790,6790,6790,6790,0
20250109,111800,12229890,6790,6790,6790,6790,0
20250109,111700,12229890,6790,6790,6790,6790,0
20250109,111600,12229890,6790,6790,6790,6790,0
20250109,111500,12229890,6790,6790,6790,6790,0
20250109,111400,12229890,6790,6790,6790,6790,0
20250109,111300,12229890,6790,6790,6790,6790,0
20250109,111200,12229890,6790,6790,6790,6790,0
20250109,111100,12229890,6790,6790,6790,6790,0
20250109,111000,12229890,6790,6790,6790,6790,0
20250109,110900,12229890,6790,6790,6790,6790,0
20250109,110800,12229890,6790,6790,6790,6790,0
20250109,110700,12229890,6790,6790,6790,6790,0
20250109,110600,12229890,6790,6790,6790,6790,0
20250109,110500,12229890,6790,6790,6790,6790,140
20250109,110400,11279290,6760,6760,6760,6760,0
20250109,110300,11279290,6760,6760,6760,6760,0
20250109,110200,11279290,6760,6760,6760,6760,0
20250109,110100,11279290,6760,6760,6760,6760,0
20250109,110000,11279290,6760,6760,6760,6760,0
20250109,105900,11279290,6760,6760,6760,6760,0
20250109,105800,11279290,6760,6760,6760,6760,0
20250109,105700,11279290,6760,6760,6760,6760,0
20250109,105600,11279290,6760,6760,6760,6760,2
20250109,105500,11265770,6760,6760,6760,6760,0
20250109,105400,11265770,6760,6760,6760,6760,0
20250109,105300,11265770,6760,6760,6760,6760,0
20250109,105200,11265770,6760,6760,6760,6760,0
20250109,105100,11265770,6760,6760,6760,6760,0
20250109,105000,11265770,6760,6760,6760,6760,0
20250109,104900,11265770,6760,6760,6760,6760,0
20250109,104800,11265770,6760,6760,6760,6760,0
20250109,104700,11265770,6760,6760,6760,6760,0
20250109,104600,11265770,6760,6760,6760,6760,51
20250109,104500,10921010,6810,6810,6810,6810,0
20250109,104400,10921010,6810,6810,6810,6810,0
20250109,104300,10921010,6810,6810,6810,6810,0
20250109,104200,10921010,6810,6810,6810,6810,0
20250109,104100,10921010,6810,6810,6810,6810,0
20250109,104000,10921010,6810,6810,6810,6810,0
20250109,103900,10921010,6810,6810,6810,6810,0
20250109,103800,10921010,6810,6810,6810,6810,0
20250109,103700,10921010,6810,6810,6810,6810,0
20250109,103600,10921010,6810,6810,6810,6810,0
20250109,103500,10921010,6810,6810,6810,6810,0
20250109,103400,10921010,6810,6810,6810,6810,0
20250109,103300,10921010,6810,6810,6810,6810,0
20250109,103200,10921010,6810,6810,6810,6810,0
20250109,103100,10921010,6810,6810,6810,6810,0
20250109,103000,10921010,6810,6810,6810,6810,0
20250109,102900,10921010,6810,6810,6810,6810,43
20250109,102800,10628180,6820,6820,6820,6820,0
20250109,102700,10628180,6820,6820,6820,6820,0
20250109,102600,10628180,6820,6820,6820,6820,0
20250109,102500,10628180,6820,6820,6820,6820,0
20250109,102400,10628180,6820,6820,6820,6820,0
20250109,102300,10628180,6820,6820,6820,6820,0
20250109,102200,10628180,6820,6820,6820,6820,0
20250109,102100,10628180,6820,6820,6820,6820,0
20250109,102000,10628180,6820,6820,6820,6820,0
20250109,101900,10628180,6820,6820,6820,6820,0
20250109,101800,10628180,6820,6820,6820,6820,0
20250109,101700,10628180,6820,6820,6820,6820,0
20250109,101600,10628180,6820,6820,6820,6820,0
20250109,101500,10628180,6820,6820,6820,6820,0
20250109,101400,10628180,6820,6820,6820,6820,0
20250109,101300,10628180,6820,6820,6820,6820,0
20250109,101200,10628180,6820,6820,6820,6820,0
20250109,101100,10628180,6820,6820,6820,6820,0
20250109,101000,10628180,6820,6820,6820,6820,0
20250109,100900,10628180,6820,6820,6820,6820,0
20250109,100800,10628180,6820,6820,6820,6820,0
20250109,100700,10628180,6820,6820,6820,6820,0
20250109,100600,10628180,6820,6820,6820,6820,0
20250109,100500,10628180,6820,6820,6820,6820,10
20250109,100400,10559980,6820,6820,6820,6820,0
20250109,100300,10559980,6820,6820,6820,6820,0
20250109,100200,10559980,6820,6820,6820,6820,0
20250109,100100,10559980,6820,6780,6820,6780,101
20250109,100000,9875160,6820,6820,6820,6820,100
20250109,095900,9193160,6820,6820,6820,6820,0
20250109,095800,9193160,6820,6820,6820,6820,0
20250109,095700,9193160,6820,6820,6820,6820,0
20250109,095600,9193160,6820,6820,6820,6820,0
20250109,095500,9193160,6820,6820,6820,6820,1
20250109,095400,9186340,6820,6820,6820,6820,0
20250109,095300,9186340,6820,6820,6820,6820,0
20250109,095200,9186340,6820,6820,6820,6820,0
20250109,095100,9186340,6820,6820,6820,6820,0
20250109,095000,9186340,6820,6820,6820,6820,0
20250109,094900,9186340,6820,6820,6820,6820,0
20250109,094800,9186340,6820,6820,6820,6820,0
20250109,094700,9186340,6820,6820,6820,6820,0
20250109,094600,9186340,6820,6820,6820,6820,0
20250109,094500,9186340,6820,6820,6820,6820,0
20250109,094400,9186340,6820,6820,6820,6820,0
20250109,094300,9186340,6820,6820,6820,6820,0
20250109,094200,9186340,6820,6820,6820,6820,2
20250109,094100,9172700,6760,6760,6760,6760,0
20250109,094000,9172700,6760,6760,6760,6760,0
20250109,093900,9172700,6760,6760,6760,6760,0
20250109,093800,9172700,6760,6760,6760,6760,0
20250109,093700,9172700,6760,6760,6760,6760,0
20250109,093600,9172700,6760,6760,6760,6760,598
20250109,093500,5130220,6770,6800,6800,6770,50
20250109,093400,4791020,6800,6800,6800,6800,0
20250109,093300,4791020,6800,6800,6800,6800,0
20250109,093200,4791020,6800,6800,6800,6800,0
20250109,093100,4791020,6800,6800,6800,6800,0
20250109,093000,4791020,6800,6800,6800,6800,0
20250109,092900,4791020,6800,6800,6800,6800,0
20250109,092800,4791020,6800,6800,6800,6800,0
20250109,092700,4791020,6800,6800,6800,6800,109
20250109,092600,4049820,6830,6830,6830,6830,0
20250109,092500,4049820,6830,6830,6830,6830,0
20250109,092400,4049820,6830,6830,6830,6830,0
20250109,092300,4049820,6830,6830,6830,6830,0
20250109,092200,4049820,6830,6830,6830,6830,0
20250109,092100,4049820,6830,6830,6830,6830,0
20250109,092000,4049820,6830,6830,6830,6830,0
20250109,091900,4049820,6830,6830,6830,6830,0
20250109,091800,4049820,6830,6830,6830,6830,1
20250109,091700,4042990,6800,6800,6800,6800,190
20250109,091600,2750990,6830,6830,6830,6830,0
20250109,091500,2750990,6830,6830,6830,6830,0
20250109,091400,2750990,6830,6830,6830,6830,0
20250109,091300,2750990,6830,6830,6830,6830,0
20250109,091200,2750990,6830,6830,6830,6830,0
20250109,091100,2750990,6830,6830,6830,6830,0
20250109,091000,2750990,6830,6830,6830,6830,0
20250109,090900,2750990,6830,6830,6830,6830,0
20250109,090800,2750990,6830,6830,6830,6830,0
20250109,090700,2750990,6830,6830,6830,6830,0
20250109,090600,2750990,6830,6830,6830,6830,0
20250109,090500,2750990,6830,6830,6830,6830,1
20250109,090400,2744160,6800,6800,6800,6800,110
20250109,090300,1996160,6830,6830,6830,6830,1
20250109,090200,1989330,6800,6800,6800,6800,0
20250109,090100,1989330,6800,6800,6800,6800,100
20250109,090000,1309330,6800,6820,6820,6800,192