KissMeData/086670/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195500,26211830,7280,7280,7280,7280,592
20250102,195400,26211830,7280,7280,7280,7280,0
20250102,195300,26211830,7280,7280,7280,7280,0
20250102,195200,26211830,7280,7280,7280,7280,0
20250102,195100,26211830,7280,7280,7280,7280,0
20250102,195000,26211830,7280,7280,7280,7280,0
20250102,194900,26211830,7280,7280,7280,7280,0
20250102,194800,26211830,7280,7280,7280,7280,0
20250102,194700,26211830,7280,7280,7280,7280,0
20250102,194600,26211830,7280,7280,7280,7280,0
20250102,194500,26211830,7280,7280,7280,7280,0
20250102,194400,26211830,7280,7280,7280,7280,0
20250102,194300,26211830,7280,7280,7280,7280,0
20250102,194200,26211830,7280,7280,7280,7280,0
20250102,194100,26211830,7280,7280,7280,7280,0
20250102,194000,26211830,7280,7280,7280,7280,0
20250102,193900,26211830,7280,7280,7280,7280,0
20250102,193800,26211830,7280,7280,7280,7280,0
20250102,193700,26211830,7280,7280,7280,7280,0
20250102,193600,26211830,7280,7280,7280,7280,0
20250102,193500,26211830,7280,7280,7280,7280,0
20250102,193400,26211830,7280,7280,7280,7280,0
20250102,193300,26211830,7280,7280,7280,7280,0
20250102,193200,26211830,7280,7280,7280,7280,0
20250102,193100,26211830,7280,7280,7280,7280,0
20250102,193000,26211830,7280,7280,7280,7280,0
20250102,192900,26211830,7280,7280,7280,7280,0
20250102,192800,26211830,7280,7280,7280,7280,0
20250102,192700,26211830,7280,7280,7280,7280,0
20250102,192600,26211830,7280,7280,7280,7280,0
20250102,192500,26211830,7280,7280,7280,7280,592
20250102,192400,26211830,7280,7280,7280,7280,0
20250102,192300,26211830,7280,7280,7280,7280,0
20250102,192200,26211830,7280,7280,7280,7280,0
20250102,192100,26211830,7280,7280,7280,7280,0
20250102,192000,26211830,7280,7280,7280,7280,0
20250102,191900,26211830,7280,7280,7280,7280,0
20250102,191800,26211830,7280,7280,7280,7280,0
20250102,191700,26211830,7280,7280,7280,7280,0
20250102,191600,26211830,7280,7280,7280,7280,0
20250102,191500,26211830,7280,7280,7280,7280,0
20250102,191400,26211830,7280,7280,7280,7280,0
20250102,191300,26211830,7280,7280,7280,7280,0
20250102,191200,26211830,7280,7280,7280,7280,0
20250102,191100,26211830,7280,7280,7280,7280,0
20250102,191000,26211830,7280,7280,7280,7280,0
20250102,190900,26211830,7280,7280,7280,7280,0
20250102,190800,26211830,7280,7280,7280,7280,0
20250102,190700,26211830,7280,7280,7280,7280,0
20250102,190600,26211830,7280,7280,7280,7280,0
20250102,190500,26211830,7280,7280,7280,7280,0
20250102,190400,26211830,7280,7280,7280,7280,0
20250102,190300,26211830,7280,7280,7280,7280,0
20250102,190200,26211830,7280,7280,7280,7280,0
20250102,190100,26211830,7280,7280,7280,7280,0
20250102,190000,26211830,7280,7280,7280,7280,0
20250102,185900,26211830,7280,7280,7280,7280,0
20250102,185800,26211830,7280,7280,7280,7280,0
20250102,185700,26211830,7280,7280,7280,7280,0
20250102,185600,26211830,7280,7280,7280,7280,0
20250102,185500,26211830,7280,7280,7280,7280,592
20250102,185400,26211830,7280,7280,7280,7280,0
20250102,185300,26211830,7280,7280,7280,7280,0
20250102,185200,26211830,7280,7280,7280,7280,0
20250102,185100,26211830,7280,7280,7280,7280,0
20250102,185000,26211830,7280,7280,7280,7280,0
20250102,184900,26211830,7280,7280,7280,7280,0
20250102,184800,26211830,7280,7280,7280,7280,0
20250102,184700,26211830,7280,7280,7280,7280,0
20250102,184600,26211830,7280,7280,7280,7280,0
20250102,184500,26211830,7280,7280,7280,7280,0
20250102,184400,26211830,7280,7280,7280,7280,0
20250102,184300,26211830,7280,7280,7280,7280,0
20250102,184200,26211830,7280,7280,7280,7280,0
20250102,184100,26211830,7280,7280,7280,7280,0
20250102,184000,26211830,7280,7280,7280,7280,0
20250102,183900,26211830,7280,7280,7280,7280,0
20250102,183800,26211830,7280,7280,7280,7280,0
20250102,183700,26211830,7280,7280,7280,7280,0
20250102,183600,26211830,7280,7280,7280,7280,0
20250102,183500,26211830,7280,7280,7280,7280,0
20250102,183400,26211830,7280,7280,7280,7280,0
20250102,183300,26211830,7280,7280,7280,7280,0
20250102,183200,26211830,7280,7280,7280,7280,0
20250102,183100,26211830,7280,7280,7280,7280,0
20250102,183000,26211830,7280,7280,7280,7280,0
20250102,182900,26211830,7280,7280,7280,7280,0
20250102,182800,26211830,7280,7280,7280,7280,0
20250102,182700,26211830,7280,7280,7280,7280,0
20250102,182600,26211830,7280,7280,7280,7280,0
20250102,182500,26211830,7280,7280,7280,7280,592
20250102,182400,26211830,7280,7280,7280,7280,0
20250102,182300,26211830,7280,7280,7280,7280,0
20250102,182200,26211830,7280,7280,7280,7280,0
20250102,182100,26211830,7280,7280,7280,7280,0
20250102,182000,26211830,7280,7280,7280,7280,0
20250102,181900,26211830,7280,7280,7280,7280,0
20250102,181800,26211830,7280,7280,7280,7280,0
20250102,181700,26211830,7280,7280,7280,7280,0
20250102,181600,26211830,7280,7280,7280,7280,0
20250102,181500,26211830,7280,7280,7280,7280,0
20250102,181400,26211830,7280,7280,7280,7280,0
20250102,181300,26211830,7280,7280,7280,7280,0
20250102,181200,26211830,7280,7280,7280,7280,0
20250102,181100,26211830,7280,7280,7280,7280,0
20250102,181000,26211830,7280,7280,7280,7280,0
20250102,180900,26211830,7280,7280,7280,7280,0
20250102,180800,26211830,7280,7280,7280,7280,0
20250102,180700,26211830,7280,7280,7280,7280,0
20250102,180600,26211830,7280,7280,7280,7280,0
20250102,180500,26211830,7280,7280,7280,7280,0
20250102,180400,26211830,7280,7280,7280,7280,0
20250102,180300,26211830,7280,7280,7280,7280,0
20250102,180200,26211830,7280,7280,7280,7280,0
20250102,180100,26211830,7280,7280,7280,7280,0
20250102,180000,26211830,7280,7280,7280,7280,0
20250102,175900,26211830,7280,7280,7280,7280,0
20250102,175800,26211830,7280,7280,7280,7280,0
20250102,175700,26211830,7280,7280,7280,7280,0
20250102,175600,26211830,7280,7280,7280,7280,0
20250102,175500,26211830,7280,7280,7280,7280,592
20250102,175400,26211830,7280,7280,7280,7280,0
20250102,175300,26211830,7280,7280,7280,7280,0
20250102,175200,26211830,7280,7280,7280,7280,0
20250102,175100,26211830,7280,7280,7280,7280,0
20250102,175000,26211830,7280,7280,7280,7280,0
20250102,174900,26211830,7280,7280,7280,7280,0
20250102,174800,26211830,7280,7280,7280,7280,0
20250102,174700,26211830,7280,7280,7280,7280,0
20250102,174600,26211830,7280,7280,7280,7280,0
20250102,174500,26211830,7280,7280,7280,7280,0
20250102,174400,26211830,7280,7280,7280,7280,0
20250102,174300,26211830,7280,7280,7280,7280,0
20250102,174200,26211830,7280,7280,7280,7280,0
20250102,174100,26211830,7280,7280,7280,7280,0
20250102,174000,26211830,7280,7280,7280,7280,0
20250102,173900,26211830,7280,7280,7280,7280,0
20250102,173800,26211830,7280,7280,7280,7280,0
20250102,173700,26211830,7280,7280,7280,7280,0
20250102,173600,26211830,7280,7280,7280,7280,0
20250102,173500,26211830,7280,7280,7280,7280,0
20250102,173400,26211830,7280,7280,7280,7280,0
20250102,173300,26211830,7280,7280,7280,7280,0
20250102,173200,26211830,7280,7280,7280,7280,0
20250102,173100,26211830,7280,7280,7280,7280,0
20250102,173000,26211830,7280,7280,7280,7280,0
20250102,172900,26211830,7280,7280,7280,7280,0
20250102,172800,26211830,7280,7280,7280,7280,0
20250102,172700,26211830,7280,7280,7280,7280,0
20250102,172600,26211830,7280,7280,7280,7280,0
20250102,172500,26211830,7280,7280,7280,7280,592
20250102,172400,26211830,7280,7280,7280,7280,0
20250102,172300,26211830,7280,7280,7280,7280,0
20250102,172200,26211830,7280,7280,7280,7280,0
20250102,172100,26211830,7280,7280,7280,7280,0
20250102,172000,26211830,7280,7280,7280,7280,0
20250102,171900,26211830,7280,7280,7280,7280,0
20250102,171800,26211830,7280,7280,7280,7280,0
20250102,171700,26211830,7280,7280,7280,7280,0
20250102,171600,26211830,7280,7280,7280,7280,0
20250102,171500,26211830,7280,7280,7280,7280,0
20250102,171400,26211830,7280,7280,7280,7280,0
20250102,171300,26211830,7280,7280,7280,7280,0
20250102,171200,26211830,7280,7280,7280,7280,0
20250102,171100,26211830,7280,7280,7280,7280,0
20250102,171000,26211830,7280,7280,7280,7280,0
20250102,170900,26211830,7280,7280,7280,7280,0
20250102,170800,26211830,7280,7280,7280,7280,0
20250102,170700,26211830,7280,7280,7280,7280,0
20250102,170600,26211830,7280,7280,7280,7280,0
20250102,170500,26211830,7280,7280,7280,7280,0
20250102,170400,26211830,7280,7280,7280,7280,0
20250102,170300,26211830,7280,7280,7280,7280,0
20250102,170200,26211830,7280,7280,7280,7280,0
20250102,170100,26211830,7280,7280,7280,7280,0
20250102,170000,26211830,7280,7280,7280,7280,0
20250102,165900,26211830,7280,7280,7280,7280,0
20250102,165800,26211830,7280,7280,7280,7280,0
20250102,165700,26211830,7280,7280,7280,7280,0
20250102,165600,26211830,7280,7280,7280,7280,0
20250102,165500,26211830,7280,7280,7280,7280,592
20250102,165400,26211830,7280,7280,7280,7280,0
20250102,165300,26211830,7280,7280,7280,7280,0
20250102,165200,26211830,7280,7280,7280,7280,0
20250102,165100,26211830,7280,7280,7280,7280,0
20250102,165000,26211830,7280,7280,7280,7280,0
20250102,164900,26211830,7280,7280,7280,7280,0
20250102,164800,26211830,7280,7280,7280,7280,0
20250102,164700,26211830,7280,7280,7280,7280,0
20250102,164600,26211830,7280,7280,7280,7280,0
20250102,164500,26211830,7280,7280,7280,7280,0
20250102,164400,26211830,7280,7280,7280,7280,0
20250102,164300,26211830,7280,7280,7280,7280,0
20250102,164200,26211830,7280,7280,7280,7280,0
20250102,164100,26211830,7280,7280,7280,7280,0
20250102,164000,26211830,7280,7280,7280,7280,0
20250102,163900,26211830,7280,7280,7280,7280,0
20250102,163800,26211830,7280,7280,7280,7280,0
20250102,163700,26211830,7280,7280,7280,7280,0
20250102,163600,26211830,7280,7280,7280,7280,0
20250102,163500,26211830,7280,7280,7280,7280,0
20250102,163400,26211830,7280,7280,7280,7280,0
20250102,163300,26211830,7280,7280,7280,7280,0
20250102,163200,26211830,7280,7280,7280,7280,0
20250102,163100,26211830,7280,7280,7280,7280,0
20250102,163000,26211830,7280,7280,7280,7280,0
20250102,162900,26211830,7280,7280,7280,7280,0
20250102,162800,26211830,7280,7280,7280,7280,0
20250102,162700,26211830,7280,7280,7280,7280,0
20250102,162600,26211830,7280,7280,7280,7280,0
20250102,162500,26211830,7280,7280,7280,7280,592
20250102,162400,26211830,7280,7280,7280,7280,0
20250102,162300,26211830,7280,7280,7280,7280,0
20250102,162200,26211830,7280,7280,7280,7280,0
20250102,162100,26211830,7280,7280,7280,7280,0
20250102,162000,26211830,7280,7280,7280,7280,0
20250102,161900,26211830,7280,7280,7280,7280,0
20250102,161800,26211830,7280,7280,7280,7280,0
20250102,161700,26211830,7280,7280,7280,7280,0
20250102,161600,26211830,7280,7280,7280,7280,0
20250102,161500,26211830,7280,7280,7280,7280,0
20250102,161400,26211830,7280,7280,7280,7280,0
20250102,161300,26211830,7280,7280,7280,7280,0
20250102,161200,26211830,7280,7280,7280,7280,0
20250102,161100,26211830,7280,7280,7280,7280,0
20250102,161000,26211830,7280,7280,7280,7280,0
20250102,160900,26211830,7280,7280,7280,7280,0
20250102,160800,26211830,7280,7280,7280,7280,0
20250102,160700,26211830,7280,7280,7280,7280,0
20250102,160600,26211830,7280,7280,7280,7280,0
20250102,160500,26211830,7280,7280,7280,7280,0
20250102,160400,26211830,7280,7280,7280,7280,0
20250102,160300,26211830,7280,7280,7280,7280,0
20250102,160200,26211830,7280,7280,7280,7280,0
20250102,160100,26211830,7280,7280,7280,7280,0
20250102,160000,26211830,7280,7280,7280,7280,0
20250102,155900,26211830,7280,7280,7280,7280,0
20250102,155800,26211830,7280,7280,7280,7280,0
20250102,155700,26211830,7280,7280,7280,7280,0
20250102,155600,26211830,7280,7280,7280,7280,0
20250102,155500,26211830,7280,7280,7280,7280,592
20250102,155400,26211830,7280,7280,7280,7280,0
20250102,155300,26211830,7280,7280,7280,7280,0
20250102,155200,26211830,7280,7280,7280,7280,0
20250102,155100,26211830,7280,7280,7280,7280,0
20250102,155000,26211830,7280,7280,7280,7280,0
20250102,154900,26211830,7280,7280,7280,7280,0
20250102,154800,26211830,7280,7280,7280,7280,0
20250102,154700,26211830,7280,7280,7280,7280,0
20250102,154600,26211830,7280,7280,7280,7280,0
20250102,154500,26211830,7280,7280,7280,7280,0
20250102,154400,26211830,7280,7280,7280,7280,0
20250102,154300,26211830,7280,7280,7280,7280,0
20250102,154200,26211830,7280,7280,7280,7280,0
20250102,154100,26211830,7280,7280,7280,7280,0
20250102,154000,26211830,7280,7280,7280,7280,0
20250102,153900,26211830,7280,7280,7280,7280,0
20250102,153800,26211830,7280,7280,7280,7280,0
20250102,153700,26211830,7280,7280,7280,7280,0
20250102,153600,26211830,7280,7280,7280,7280,0
20250102,153500,26211830,7280,7280,7280,7280,0
20250102,153400,26211830,7280,7280,7280,7280,0
20250102,153300,26211830,7280,7280,7280,7280,0
20250102,153200,26211830,7280,7280,7280,7280,0
20250102,153100,26211830,7280,7280,7280,7280,0
20250102,153000,26211830,7280,7280,7280,7280,592
20250102,152900,21902070,7320,7320,7320,7320,0
20250102,152800,21902070,7320,7320,7320,7320,0
20250102,152700,21902070,7320,7320,7320,7320,0
20250102,152600,21902070,7320,7320,7320,7320,0
20250102,152500,21902070,7320,7320,7320,7320,0
20250102,152400,21902070,7320,7320,7320,7320,0
20250102,152300,21902070,7320,7320,7320,7320,0
20250102,152200,21902070,7320,7320,7320,7320,0
20250102,152100,21902070,7320,7320,7320,7320,0
20250102,152000,21902070,7320,7320,7320,7320,0
20250102,151900,21902070,7320,7330,7330,7310,10
20250102,151800,21828840,7300,7300,7300,7300,0
20250102,151700,21828840,7300,7300,7300,7300,0
20250102,151600,21828840,7300,7300,7300,7300,1
20250102,151500,21821540,7330,7330,7330,7330,0
20250102,151400,21821540,7330,7330,7330,7330,0
20250102,151300,21821540,7330,7330,7330,7330,1
20250102,151200,21814210,7320,7320,7320,7320,0
20250102,151100,21814210,7320,7320,7320,7320,0
20250102,151000,21814210,7320,7320,7320,7320,0
20250102,150900,21814210,7320,7320,7320,7320,0
20250102,150800,21814210,7320,7320,7320,7320,1
20250102,150700,21806890,7320,7320,7320,7320,0
20250102,150600,21806890,7320,7320,7320,7320,0
20250102,150500,21806890,7320,7320,7320,7320,0
20250102,150400,21806890,7320,7310,7320,7310,2
20250102,150300,21792260,7320,7320,7320,7320,0
20250102,150200,21792260,7320,7320,7320,7320,0
20250102,150100,21792260,7320,7320,7320,7320,0
20250102,150000,21792260,7320,7320,7320,7320,0
20250102,145900,21792260,7320,7300,7320,7300,4
20250102,145800,21763040,7260,7260,7260,7260,0
20250102,145700,21763040,7260,7260,7260,7260,0
20250102,145600,21763040,7260,7260,7260,7260,0
20250102,145500,21763040,7260,7260,7260,7260,0
20250102,145400,21763040,7260,7260,7260,7260,2
20250102,145300,21748520,7260,7260,7260,7260,0
20250102,145200,21748520,7260,7260,7260,7260,0
20250102,145100,21748520,7260,7260,7260,7260,0
20250102,145000,21748520,7260,7260,7260,7250,15
20250102,144900,21639630,7290,7290,7290,7290,0
20250102,144800,21639630,7290,7290,7290,7290,0
20250102,144700,21639630,7290,7290,7290,7290,0
20250102,144600,21639630,7290,7280,7290,7280,11
20250102,144500,21559540,7300,7300,7300,7300,0
20250102,144400,21559540,7300,7300,7300,7300,0
20250102,144300,21559540,7300,7300,7300,7300,10
20250102,144200,21486540,7320,7280,7320,7280,100
20250102,144100,20756920,7260,7260,7260,7260,0
20250102,144000,20756920,7260,7260,7260,7260,0
20250102,143900,20756920,7260,7260,7260,7260,0
20250102,143800,20756920,7260,7260,7260,7260,0
20250102,143700,20756920,7260,7260,7260,7260,0
20250102,143600,20756920,7260,7260,7260,7260,0
20250102,143500,20756920,7260,7260,7260,7260,0
20250102,143400,20756920,7260,7260,7260,7260,0
20250102,143300,20756920,7260,7260,7260,7260,0
20250102,143200,20756920,7260,7260,7260,7260,0
20250102,143100,20756920,7260,7260,7260,7260,0
20250102,143000,20756920,7260,7260,7260,7260,0
20250102,142900,20756920,7260,7260,7260,7260,0
20250102,142800,20756920,7260,7260,7260,7260,0
20250102,142700,20756920,7260,7260,7260,7260,0
20250102,142600,20756920,7260,7260,7260,7260,0
20250102,142500,20756920,7260,7260,7260,7260,0
20250102,142400,20756920,7260,7260,7260,7260,0
20250102,142300,20756920,7260,7260,7260,7260,0
20250102,142200,20756920,7260,7260,7260,7260,0
20250102,142100,20756920,7260,7260,7260,7260,187
20250102,142000,19399300,7250,7250,7250,7250,6
20250102,141900,19355800,7250,7250,7250,7250,0
20250102,141800,19355800,7250,7250,7250,7250,8
20250102,141700,19297800,7250,7250,7250,7250,0
20250102,141600,19297800,7250,7250,7250,7250,15
20250102,141500,19189050,7250,7260,7260,7250,43
20250102,141400,18877060,7260,7260,7260,7260,84
20250102,141300,18267220,7250,7250,7250,7250,0
20250102,141200,18267220,7250,7250,7250,7250,0
20250102,141100,18267220,7250,7250,7250,7250,0
20250102,141000,18267220,7250,7250,7250,7250,0
20250102,140900,18267220,7250,7300,7300,7250,700
20250102,140800,13183320,7250,7250,7250,7250,0
20250102,140700,13183320,7250,7250,7250,7250,0
20250102,140600,13183320,7250,7250,7250,7250,0
20250102,140500,13183320,7250,7250,7250,7250,0
20250102,140400,13183320,7250,7250,7250,7250,0
20250102,140300,13183320,7250,7250,7250,7250,0
20250102,140200,13183320,7250,7250,7250,7250,0
20250102,140100,13183320,7250,7250,7250,7250,0
20250102,140000,13183320,7250,7250,7250,7250,0
20250102,135900,13183320,7250,7250,7250,7250,0
20250102,135800,13183320,7250,7250,7250,7250,0
20250102,135700,13183320,7250,7250,7250,7250,0
20250102,135600,13183320,7250,7250,7250,7250,0
20250102,135500,13183320,7250,7370,7370,7250,273
20250102,135400,11185400,7400,7400,7400,7400,2
20250102,135300,11170600,7370,7370,7370,7370,5
20250102,135200,11133750,7400,7400,7400,7400,0
20250102,135100,11133750,7400,7400,7400,7400,0
20250102,135000,11133750,7400,7400,7400,7400,0
20250102,134900,11133750,7400,7400,7400,7400,0
20250102,134800,11133750,7400,7400,7400,7400,0
20250102,134700,11133750,7400,7400,7400,7400,0
20250102,134600,11133750,7400,7400,7400,7400,0
20250102,134500,11133750,7400,7400,7400,7400,0
20250102,134400,11133750,7400,7400,7400,7400,0
20250102,134300,11133750,7400,7400,7400,7400,0
20250102,134200,11133750,7400,7400,7400,7400,0
20250102,134100,11133750,7400,7400,7400,7400,0
20250102,134000,11133750,7400,7400,7400,7400,0
20250102,133900,11133750,7400,7400,7400,7400,0
20250102,133800,11133750,7400,7400,7400,7400,0
20250102,133700,11133750,7400,7400,7400,7400,0
20250102,133600,11133750,7400,7400,7400,7400,0
20250102,133500,11133750,7400,7400,7400,7400,0
20250102,133400,11133750,7400,7400,7400,7400,0
20250102,133300,11133750,7400,7400,7400,7400,0
20250102,133200,11133750,7400,7400,7400,7400,0
20250102,133100,11133750,7400,7400,7400,7400,0
20250102,133000,11133750,7400,7400,7400,7400,0
20250102,132900,11133750,7400,7400,7400,7400,0
20250102,132800,11133750,7400,7400,7400,7400,0
20250102,132700,11133750,7400,7400,7400,7400,0
20250102,132600,11133750,7400,7400,7400,7400,0
20250102,132500,11133750,7400,7400,7400,7400,0
20250102,132400,11133750,7400,7400,7400,7400,0
20250102,132300,11133750,7400,7400,7400,7400,0
20250102,132200,11133750,7400,7400,7400,7400,0
20250102,132100,11133750,7400,7400,7400,7400,0
20250102,132000,11133750,7400,7400,7400,7400,0
20250102,131900,11133750,7400,7400,7400,7400,0
20250102,131800,11133750,7400,7400,7400,7400,1
20250102,131700,11126350,7360,7360,7360,7360,11
20250102,131600,11045390,7350,7350,7350,7350,0
20250102,131500,11045390,7350,7350,7350,7350,0
20250102,131400,11045390,7350,7350,7350,7350,0
20250102,131300,11045390,7350,7350,7350,7350,0
20250102,131200,11045390,7350,7350,7350,7350,0
20250102,131100,11045390,7350,7350,7350,7350,0
20250102,131000,11045390,7350,7350,7350,7350,0
20250102,130900,11045390,7350,7350,7350,7350,0
20250102,130800,11045390,7350,7350,7350,7350,0
20250102,130700,11045390,7350,7350,7350,7350,0
20250102,130600,11045390,7350,7350,7350,7350,0
20250102,130500,11045390,7350,7350,7350,7350,0
20250102,130400,11045390,7350,7350,7350,7350,0
20250102,130300,11045390,7350,7350,7350,7350,0
20250102,130200,11045390,7350,7350,7350,7350,0
20250102,130100,11045390,7350,7350,7350,7350,0
20250102,130000,11045390,7350,7350,7350,7350,0
20250102,125900,11045390,7350,7350,7350,7350,0
20250102,125800,11045390,7350,7350,7350,7350,0
20250102,125700,11045390,7350,7350,7350,7350,6
20250102,125600,11001290,7350,7350,7350,7350,0
20250102,125500,11001290,7350,7350,7350,7350,0
20250102,125400,11001290,7350,7350,7350,7350,0
20250102,125300,11001290,7350,7350,7350,7350,0
20250102,125200,11001290,7350,7350,7350,7350,0
20250102,125100,11001290,7350,7350,7350,7350,0
20250102,125000,11001290,7350,7350,7350,7350,0
20250102,124900,11001290,7350,7350,7350,7350,0
20250102,124800,11001290,7350,7350,7350,7350,0
20250102,124700,11001290,7350,7350,7350,7350,0
20250102,124600,11001290,7350,7350,7350,7350,0
20250102,124500,11001290,7350,7350,7350,7350,0
20250102,124400,11001290,7350,7350,7350,7350,0
20250102,124300,11001290,7350,7350,7350,7350,1
20250102,124200,10993940,7350,7360,7360,7350,3
20250102,124100,10971870,7350,7350,7350,7350,0
20250102,124000,10971870,7350,7350,7350,7350,0
20250102,123900,10971870,7350,7350,7350,7350,0
20250102,123800,10971870,7350,7350,7350,7350,0
20250102,123700,10971870,7350,7350,7350,7350,0
20250102,123600,10971870,7350,7350,7350,7350,0
20250102,123500,10971870,7350,7350,7350,7350,27
20250102,123400,10773420,7340,7340,7340,7340,5
20250102,123300,10736720,7340,7350,7350,7340,44
20250102,123200,10413390,7350,7350,7350,7350,0
20250102,123100,10413390,7350,7350,7350,7350,0
20250102,123000,10413390,7350,7350,7350,7350,0
20250102,122900,10413390,7350,7350,7350,7350,0
20250102,122800,10413390,7350,7350,7350,7350,0
20250102,122700,10413390,7350,7350,7350,7350,0
20250102,122600,10413390,7350,7350,7350,7350,0
20250102,122500,10413390,7350,7350,7350,7350,0
20250102,122400,10413390,7350,7350,7350,7350,0
20250102,122300,10413390,7350,7350,7350,7350,0
20250102,122200,10413390,7350,7350,7350,7350,0
20250102,122100,10413390,7350,7350,7350,7350,0
20250102,122000,10413390,7350,7350,7350,7350,0
20250102,121900,10413390,7350,7350,7350,7350,0
20250102,121800,10413390,7350,7350,7350,7350,0
20250102,121700,10413390,7350,7350,7350,7350,0
20250102,121600,10413390,7350,7350,7350,7350,0
20250102,121500,10413390,7350,7350,7350,7350,0
20250102,121400,10413390,7350,7350,7350,7350,0
20250102,121300,10413390,7350,7350,7350,7350,0
20250102,121200,10413390,7350,7350,7350,7350,0
20250102,121100,10413390,7350,7350,7350,7350,0
20250102,121000,10413390,7350,7350,7350,7350,0
20250102,120900,10413390,7350,7350,7350,7350,0
20250102,120800,10413390,7350,7350,7350,7350,0
20250102,120700,10413390,7350,7350,7350,7350,1
20250102,120600,10406040,7350,7350,7350,7350,0
20250102,120500,10406040,7350,7350,7350,7350,0
20250102,120400,10406040,7350,7350,7350,7350,0
20250102,120300,10406040,7350,7350,7350,7350,0
20250102,120200,10406040,7350,7350,7350,7350,0
20250102,120100,10406040,7350,7350,7350,7350,0
20250102,120000,10406040,7350,7350,7350,7350,0
20250102,115900,10406040,7350,7350,7350,7350,0
20250102,115800,10406040,7350,7350,7350,7350,0
20250102,115700,10406040,7350,7350,7350,7350,0
20250102,115600,10406040,7350,7350,7350,7350,0
20250102,115500,10406040,7350,7350,7350,7350,0
20250102,115400,10406040,7350,7350,7350,7350,0
20250102,115300,10406040,7350,7350,7350,7350,0
20250102,115200,10406040,7350,7350,7350,7350,0
20250102,115100,10406040,7350,7350,7350,7350,0
20250102,115000,10406040,7350,7350,7350,7350,0
20250102,114900,10406040,7350,7350,7350,7350,0
20250102,114800,10406040,7350,7350,7350,7350,0
20250102,114700,10406040,7350,7360,7360,7350,91
20250102,114600,9736880,7350,7350,7350,7350,0
20250102,114500,9736880,7350,7350,7350,7350,0
20250102,114400,9736880,7350,7350,7350,7350,0
20250102,114300,9736880,7350,7350,7350,7350,0
20250102,114200,9736880,7350,7350,7350,7350,1
20250102,114100,9729530,7350,7350,7350,7350,0
20250102,114000,9729530,7350,7350,7350,7350,1
20250102,113900,9722180,7350,7360,7360,7350,8
20250102,113800,9663310,7350,7350,7350,7350,0
20250102,113700,9663310,7350,7350,7350,7350,0
20250102,113600,9663310,7350,7350,7350,7350,0
20250102,113500,9663310,7350,7350,7350,7350,0
20250102,113400,9663310,7350,7350,7350,7350,0
20250102,113300,9663310,7350,7350,7350,7350,0
20250102,113200,9663310,7350,7350,7350,7350,0
20250102,113100,9663310,7350,7350,7350,7350,0
20250102,113000,9663310,7350,7350,7350,7350,0
20250102,112900,9663310,7350,7350,7350,7350,0
20250102,112800,9663310,7350,7350,7350,7350,0
20250102,112700,9663310,7350,7350,7350,7350,0
20250102,112600,9663310,7350,7350,7350,7350,0
20250102,112500,9663310,7350,7350,7350,7350,0
20250102,112400,9663310,7350,7350,7350,7350,0
20250102,112300,9663310,7350,7350,7350,7350,0
20250102,112200,9663310,7350,7350,7350,7350,0
20250102,112100,9663310,7350,7350,7350,7350,1
20250102,112000,9655960,7350,7360,7360,7350,7
20250102,111900,9604450,7380,7380,7380,7380,0
20250102,111800,9604450,7380,7380,7380,7380,0
20250102,111700,9604450,7380,7380,7380,7380,0
20250102,111600,9604450,7380,7380,7380,7380,0
20250102,111500,9604450,7380,7380,7380,7380,6
20250102,111400,9560170,7390,7390,7390,7390,102
20250102,111300,8806390,7390,7390,7390,7390,0
20250102,111200,8806390,7390,7390,7390,7390,0
20250102,111100,8806390,7390,7390,7390,7390,0
20250102,111000,8806390,7390,7390,7390,7390,83
20250102,110900,8193020,7390,7380,7390,7380,3
20250102,110800,8170860,7380,7380,7380,7380,0
20250102,110700,8170860,7380,7380,7380,7380,1
20250102,110600,8163480,7380,7380,7380,7380,2
20250102,110500,8148720,7380,7380,7380,7380,1
20250102,110400,8141340,7380,7360,7380,7360,9
20250102,110300,8075020,7380,7380,7380,7380,0
20250102,110200,8075020,7380,7380,7380,7380,0
20250102,110100,8075020,7380,7380,7380,7380,0
20250102,110000,8075020,7380,7380,7380,7380,15
20250102,105900,7964320,7380,7380,7380,7380,0
20250102,105800,7964320,7380,7380,7380,7380,0
20250102,105700,7964320,7380,7380,7380,7380,5
20250102,105600,7927420,7380,7380,7380,7380,10
20250102,105500,7853620,7370,7360,7370,7360,7
20250102,105400,7802070,7360,7360,7360,7360,0
20250102,105300,7802070,7360,7360,7360,7360,0
20250102,105200,7802070,7360,7360,7360,7360,20
20250102,105100,7654870,7350,7350,7350,7350,0
20250102,105000,7654870,7350,7350,7350,7350,0
20250102,104900,7654870,7350,7350,7350,7350,0
20250102,104800,7654870,7350,7350,7350,7350,0
20250102,104700,7654870,7350,7340,7350,7340,100
20250102,104600,6919890,7350,7350,7350,7350,0
20250102,104500,6919890,7350,7350,7350,7350,0
20250102,104400,6919890,7350,7350,7350,7350,0
20250102,104300,6919890,7350,7340,7350,7340,4
20250102,104200,6890500,7330,7320,7330,7320,9
20250102,104100,6824570,7320,7320,7320,7320,1
20250102,104000,6817250,7320,7320,7320,7320,0
20250102,103900,6817250,7320,7320,7320,7320,20
20250102,103800,6670850,7320,7320,7320,7320,0
20250102,103700,6670850,7320,7310,7320,7310,63
20250102,103600,6210180,7320,7320,7320,7320,0
20250102,103500,6210180,7320,7320,7320,7320,0
20250102,103400,6210180,7320,7320,7320,7320,1
20250102,103300,6202860,7330,7330,7330,7330,0
20250102,103200,6202860,7330,7330,7330,7330,0
20250102,103100,6202860,7330,7330,7330,7330,0
20250102,103000,6202860,7330,7330,7330,7330,0
20250102,102900,6202860,7330,7320,7330,7320,39
20250102,102800,5917030,7310,7310,7310,7310,0
20250102,102700,5917030,7310,7310,7310,7310,35
20250102,102600,5661180,7310,7310,7310,7310,0
20250102,102500,5661180,7310,7310,7310,7310,0
20250102,102400,5661180,7310,7290,7310,7290,121
20250102,102300,4778100,7300,7300,7300,7300,0
20250102,102200,4778100,7300,7300,7300,7300,0
20250102,102100,4778100,7300,7300,7300,7300,0
20250102,102000,4778100,7300,7300,7300,7300,220
20250102,101900,3172100,7230,7230,7230,7230,0
20250102,101800,3172100,7230,7250,7250,7230,56
20250102,101700,2766780,7300,7300,7300,7300,13
20250102,101600,2671880,7230,7230,7230,7230,27
20250102,101500,2476670,7230,7230,7230,7230,20
20250102,101400,2332070,7300,7300,7300,7300,0
20250102,101300,2332070,7300,7300,7300,7300,3
20250102,101200,2310170,7310,7300,7310,7300,3
20250102,101100,2288250,7310,7310,7310,7310,0
20250102,101000,2288250,7310,7310,7310,7310,5
20250102,100900,2251700,7310,7310,7310,7310,9
20250102,100800,2185910,7310,7310,7310,7310,0
20250102,100700,2185910,7310,7310,7310,7310,0
20250102,100600,2185910,7310,7310,7310,7310,0
20250102,100500,2185910,7310,7310,7310,7310,1
20250102,100400,2178600,7310,7310,7310,7310,0
20250102,100300,2178600,7310,7310,7310,7310,0
20250102,100200,2178600,7310,7310,7310,7310,95
20250102,100100,1484150,7310,7320,7320,7310,20
20250102,100000,1337850,7350,7310,7350,7310,183