KissMeData/199730/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,203800,61842090,6640,6640,6640,6640,137
20250107,203700,61842090,6640,6640,6640,6640,0
20250107,203600,61842090,6640,6640,6640,6640,0
20250107,203500,61842090,6640,6640,6640,6640,0
20250107,203400,61842090,6640,6640,6640,6640,0
20250107,203300,61842090,6640,6640,6640,6640,0
20250107,203200,61842090,6640,6640,6640,6640,0
20250107,203100,61842090,6640,6640,6640,6640,0
20250107,203000,61842090,6640,6640,6640,6640,0
20250107,202900,61842090,6640,6640,6640,6640,0
20250107,202800,61842090,6640,6640,6640,6640,0
20250107,202700,61842090,6640,6640,6640,6640,0
20250107,202600,61842090,6640,6640,6640,6640,0
20250107,202500,61842090,6640,6640,6640,6640,0
20250107,202400,61842090,6640,6640,6640,6640,0
20250107,202300,61842090,6640,6640,6640,6640,0
20250107,202200,61842090,6640,6640,6640,6640,0
20250107,202100,61842090,6640,6640,6640,6640,0
20250107,202000,61842090,6640,6640,6640,6640,0
20250107,201900,61842090,6640,6640,6640,6640,0
20250107,201800,61842090,6640,6640,6640,6640,0
20250107,201700,61842090,6640,6640,6640,6640,0
20250107,201600,61842090,6640,6640,6640,6640,0
20250107,201500,61842090,6640,6640,6640,6640,0
20250107,201400,61842090,6640,6640,6640,6640,0
20250107,201300,61842090,6640,6640,6640,6640,0
20250107,201200,61842090,6640,6640,6640,6640,0
20250107,201100,61842090,6640,6640,6640,6640,0
20250107,201000,61842090,6640,6640,6640,6640,0
20250107,200900,61842090,6640,6640,6640,6640,0
20250107,200800,61842090,6640,6640,6640,6640,137
20250107,200700,61842090,6640,6640,6640,6640,0
20250107,200600,61842090,6640,6640,6640,6640,0
20250107,200500,61842090,6640,6640,6640,6640,0
20250107,200400,61842090,6640,6640,6640,6640,0
20250107,200300,61842090,6640,6640,6640,6640,0
20250107,200200,61842090,6640,6640,6640,6640,0
20250107,200100,61842090,6640,6640,6640,6640,0
20250107,200000,61842090,6640,6640,6640,6640,0
20250107,195900,61842090,6640,6640,6640,6640,0
20250107,195800,61842090,6640,6640,6640,6640,0
20250107,195700,61842090,6640,6640,6640,6640,0
20250107,195600,61842090,6640,6640,6640,6640,0
20250107,195500,61842090,6640,6640,6640,6640,0
20250107,195400,61842090,6640,6640,6640,6640,0
20250107,195300,61842090,6640,6640,6640,6640,0
20250107,195200,61842090,6640,6640,6640,6640,0
20250107,195100,61842090,6640,6640,6640,6640,0
20250107,195000,61842090,6640,6640,6640,6640,0
20250107,194900,61842090,6640,6640,6640,6640,0
20250107,194800,61842090,6640,6640,6640,6640,0
20250107,194700,61842090,6640,6640,6640,6640,0
20250107,194600,61842090,6640,6640,6640,6640,0
20250107,194500,61842090,6640,6640,6640,6640,0
20250107,194400,61842090,6640,6640,6640,6640,0
20250107,194300,61842090,6640,6640,6640,6640,0
20250107,194200,61842090,6640,6640,6640,6640,0
20250107,194100,61842090,6640,6640,6640,6640,0
20250107,194000,61842090,6640,6640,6640,6640,0
20250107,193900,61842090,6640,6640,6640,6640,0
20250107,193800,61842090,6640,6640,6640,6640,137
20250107,193700,61842090,6640,6640,6640,6640,0
20250107,193600,61842090,6640,6640,6640,6640,0
20250107,193500,61842090,6640,6640,6640,6640,0
20250107,193400,61842090,6640,6640,6640,6640,0
20250107,193300,61842090,6640,6640,6640,6640,0
20250107,193200,61842090,6640,6640,6640,6640,0
20250107,193100,61842090,6640,6640,6640,6640,0
20250107,193000,61842090,6640,6640,6640,6640,0
20250107,192900,61842090,6640,6640,6640,6640,0
20250107,192800,61842090,6640,6640,6640,6640,0
20250107,192700,61842090,6640,6640,6640,6640,0
20250107,192600,61842090,6640,6640,6640,6640,0
20250107,192500,61842090,6640,6640,6640,6640,0
20250107,192400,61842090,6640,6640,6640,6640,0
20250107,192300,61842090,6640,6640,6640,6640,0
20250107,192200,61842090,6640,6640,6640,6640,0
20250107,192100,61842090,6640,6640,6640,6640,0
20250107,192000,61842090,6640,6640,6640,6640,0
20250107,191900,61842090,6640,6640,6640,6640,0
20250107,191800,61842090,6640,6640,6640,6640,0
20250107,191700,61842090,6640,6640,6640,6640,0
20250107,191600,61842090,6640,6640,6640,6640,0
20250107,191500,61842090,6640,6640,6640,6640,0
20250107,191400,61842090,6640,6640,6640,6640,0
20250107,191300,61842090,6640,6640,6640,6640,0
20250107,191200,61842090,6640,6640,6640,6640,0
20250107,191100,61842090,6640,6640,6640,6640,0
20250107,191000,61842090,6640,6640,6640,6640,0
20250107,190900,61842090,6640,6640,6640,6640,0
20250107,190800,61842090,6640,6640,6640,6640,137
20250107,190700,61842090,6640,6640,6640,6640,0
20250107,190600,61842090,6640,6640,6640,6640,0
20250107,190500,61842090,6640,6640,6640,6640,0
20250107,190400,61842090,6640,6640,6640,6640,0
20250107,190300,61842090,6640,6640,6640,6640,0
20250107,190200,61842090,6640,6640,6640,6640,0
20250107,190100,61842090,6640,6640,6640,6640,0
20250107,190000,61842090,6640,6640,6640,6640,0
20250107,185900,61842090,6640,6640,6640,6640,0
20250107,185800,61842090,6640,6640,6640,6640,0
20250107,185700,61842090,6640,6640,6640,6640,0
20250107,185600,61842090,6640,6640,6640,6640,0
20250107,185500,61842090,6640,6640,6640,6640,0
20250107,185400,61842090,6640,6640,6640,6640,0
20250107,185300,61842090,6640,6640,6640,6640,0
20250107,185200,61842090,6640,6640,6640,6640,0
20250107,185100,61842090,6640,6640,6640,6640,0
20250107,185000,61842090,6640,6640,6640,6640,0
20250107,184900,61842090,6640,6640,6640,6640,0
20250107,184800,61842090,6640,6640,6640,6640,0
20250107,184700,61842090,6640,6640,6640,6640,0
20250107,184600,61842090,6640,6640,6640,6640,0
20250107,184500,61842090,6640,6640,6640,6640,0
20250107,184400,61842090,6640,6640,6640,6640,0
20250107,184300,61842090,6640,6640,6640,6640,0
20250107,184200,61842090,6640,6640,6640,6640,0
20250107,184100,61842090,6640,6640,6640,6640,0
20250107,184000,61842090,6640,6640,6640,6640,0
20250107,183900,61842090,6640,6640,6640,6640,0
20250107,183800,61842090,6640,6640,6640,6640,137
20250107,183700,61842090,6640,6640,6640,6640,0
20250107,183600,61842090,6640,6640,6640,6640,0
20250107,183500,61842090,6640,6640,6640,6640,0
20250107,183400,61842090,6640,6640,6640,6640,0
20250107,183300,61842090,6640,6640,6640,6640,0
20250107,183200,61842090,6640,6640,6640,6640,0
20250107,183100,61842090,6640,6640,6640,6640,0
20250107,183000,61842090,6640,6640,6640,6640,0
20250107,182900,61842090,6640,6640,6640,6640,0
20250107,182800,61842090,6640,6640,6640,6640,0
20250107,182700,61842090,6640,6640,6640,6640,0
20250107,182600,61842090,6640,6640,6640,6640,0
20250107,182500,61842090,6640,6640,6640,6640,0
20250107,182400,61842090,6640,6640,6640,6640,0
20250107,182300,61842090,6640,6640,6640,6640,0
20250107,182200,61842090,6640,6640,6640,6640,0
20250107,182100,61842090,6640,6640,6640,6640,0
20250107,182000,61842090,6640,6640,6640,6640,0
20250107,181900,61842090,6640,6640,6640,6640,0
20250107,181800,61842090,6640,6640,6640,6640,0
20250107,181700,61842090,6640,6640,6640,6640,0
20250107,181600,61842090,6640,6640,6640,6640,0
20250107,181500,61842090,6640,6640,6640,6640,0
20250107,181400,61842090,6640,6640,6640,6640,0
20250107,181300,61842090,6640,6640,6640,6640,0
20250107,181200,61842090,6640,6640,6640,6640,0
20250107,181100,61842090,6640,6640,6640,6640,0
20250107,181000,61842090,6640,6640,6640,6640,0
20250107,180900,61842090,6640,6640,6640,6640,0
20250107,180800,61842090,6640,6640,6640,6640,137
20250107,180700,61842090,6640,6640,6640,6640,0
20250107,180600,61842090,6640,6640,6640,6640,0
20250107,180500,61842090,6640,6640,6640,6640,0
20250107,180400,61842090,6640,6640,6640,6640,0
20250107,180300,61842090,6640,6640,6640,6640,0
20250107,180200,61842090,6640,6640,6640,6640,0
20250107,180100,61842090,6640,6640,6640,6640,0
20250107,180000,61842090,6640,6640,6640,6640,0
20250107,175900,61842090,6640,6640,6640,6640,0
20250107,175800,61842090,6640,6640,6640,6640,0
20250107,175700,61842090,6640,6640,6640,6640,0
20250107,175600,61842090,6640,6640,6640,6640,0
20250107,175500,61842090,6640,6640,6640,6640,0
20250107,175400,61842090,6640,6640,6640,6640,0
20250107,175300,61842090,6640,6640,6640,6640,0
20250107,175200,61842090,6640,6640,6640,6640,0
20250107,175100,61842090,6640,6640,6640,6640,0
20250107,175000,61842090,6640,6640,6640,6640,0
20250107,174900,61842090,6640,6640,6640,6640,0
20250107,174800,61842090,6640,6640,6640,6640,0
20250107,174700,61842090,6640,6640,6640,6640,0
20250107,174600,61842090,6640,6640,6640,6640,0
20250107,174500,61842090,6640,6640,6640,6640,0
20250107,174400,61842090,6640,6640,6640,6640,0
20250107,174300,61842090,6640,6640,6640,6640,0
20250107,174200,61842090,6640,6640,6640,6640,0
20250107,174100,61842090,6640,6640,6640,6640,0
20250107,174000,61842090,6640,6640,6640,6640,0
20250107,173900,61842090,6640,6640,6640,6640,0
20250107,173800,61842090,6640,6640,6640,6640,137
20250107,173700,61842090,6640,6640,6640,6640,0
20250107,173600,61842090,6640,6640,6640,6640,0
20250107,173500,61842090,6640,6640,6640,6640,0
20250107,173400,61842090,6640,6640,6640,6640,0
20250107,173300,61842090,6640,6640,6640,6640,0
20250107,173200,61842090,6640,6640,6640,6640,0
20250107,173100,61842090,6640,6640,6640,6640,0
20250107,173000,61842090,6640,6640,6640,6640,0
20250107,172900,61842090,6640,6640,6640,6640,0
20250107,172800,61842090,6640,6640,6640,6640,0
20250107,172700,61842090,6640,6640,6640,6640,0
20250107,172600,61842090,6640,6640,6640,6640,0
20250107,172500,61842090,6640,6640,6640,6640,0
20250107,172400,61842090,6640,6640,6640,6640,0
20250107,172300,61842090,6640,6640,6640,6640,0
20250107,172200,61842090,6640,6640,6640,6640,0
20250107,172100,61842090,6640,6640,6640,6640,0
20250107,172000,61842090,6640,6640,6640,6640,0
20250107,171900,61842090,6640,6640,6640,6640,0
20250107,171800,61842090,6640,6640,6640,6640,0
20250107,171700,61842090,6640,6640,6640,6640,0
20250107,171600,61842090,6640,6640,6640,6640,0
20250107,171500,61842090,6640,6640,6640,6640,0
20250107,171400,61842090,6640,6640,6640,6640,0
20250107,171300,61842090,6640,6640,6640,6640,0
20250107,171200,61842090,6640,6640,6640,6640,0
20250107,171100,61842090,6640,6640,6640,6640,0
20250107,171000,61842090,6640,6640,6640,6640,0
20250107,170900,61842090,6640,6640,6640,6640,0
20250107,170800,61842090,6640,6640,6640,6640,137
20250107,170700,61842090,6640,6640,6640,6640,0
20250107,170600,61842090,6640,6640,6640,6640,0
20250107,170500,61842090,6640,6640,6640,6640,0
20250107,170400,61842090,6640,6640,6640,6640,0
20250107,170300,61842090,6640,6640,6640,6640,0
20250107,170200,61842090,6640,6640,6640,6640,0
20250107,170100,61842090,6640,6640,6640,6640,0
20250107,170000,61842090,6640,6640,6640,6640,0
20250107,165900,61842090,6640,6640,6640,6640,0
20250107,165800,61842090,6640,6640,6640,6640,0
20250107,165700,61842090,6640,6640,6640,6640,0
20250107,165600,61842090,6640,6640,6640,6640,0
20250107,165500,61842090,6640,6640,6640,6640,0
20250107,165400,61842090,6640,6640,6640,6640,0
20250107,165300,61842090,6640,6640,6640,6640,0
20250107,165200,61842090,6640,6640,6640,6640,0
20250107,165100,61842090,6640,6640,6640,6640,0
20250107,165000,61842090,6640,6640,6640,6640,0
20250107,164900,61842090,6640,6640,6640,6640,0
20250107,164800,61842090,6640,6640,6640,6640,0
20250107,164700,61842090,6640,6640,6640,6640,0
20250107,164600,61842090,6640,6640,6640,6640,0
20250107,164500,61842090,6640,6640,6640,6640,0
20250107,164400,61842090,6640,6640,6640,6640,0
20250107,164300,61842090,6640,6640,6640,6640,0
20250107,164200,61842090,6640,6640,6640,6640,0
20250107,164100,61842090,6640,6640,6640,6640,0
20250107,164000,61842090,6640,6640,6640,6640,0
20250107,163900,61842090,6640,6640,6640,6640,0
20250107,163800,61842090,6640,6640,6640,6640,137
20250107,163700,61842090,6640,6640,6640,6640,0
20250107,163600,61842090,6640,6640,6640,6640,0
20250107,163500,61842090,6640,6640,6640,6640,0
20250107,163400,61842090,6640,6640,6640,6640,0
20250107,163300,61842090,6640,6640,6640,6640,0
20250107,163200,61842090,6640,6640,6640,6640,0
20250107,163100,61842090,6640,6640,6640,6640,0
20250107,163000,61842090,6640,6640,6640,6640,0
20250107,162900,61842090,6640,6640,6640,6640,0
20250107,162800,61842090,6640,6640,6640,6640,0
20250107,162700,61842090,6640,6640,6640,6640,0
20250107,162600,61842090,6640,6640,6640,6640,0
20250107,162500,61842090,6640,6640,6640,6640,0
20250107,162400,61842090,6640,6640,6640,6640,0
20250107,162300,61842090,6640,6640,6640,6640,0
20250107,162200,61842090,6640,6640,6640,6640,0
20250107,162100,61842090,6640,6640,6640,6640,0
20250107,162000,61842090,6640,6640,6640,6640,0
20250107,161900,61842090,6640,6640,6640,6640,0
20250107,161800,61842090,6640,6640,6640,6640,0
20250107,161700,61842090,6640,6640,6640,6640,0
20250107,161600,61842090,6640,6640,6640,6640,0
20250107,161500,61842090,6640,6640,6640,6640,0
20250107,161400,61842090,6640,6640,6640,6640,0
20250107,161300,61842090,6640,6640,6640,6640,0
20250107,161200,61842090,6640,6640,6640,6640,0
20250107,161100,61842090,6640,6640,6640,6640,0
20250107,161000,61842090,6640,6640,6640,6640,0
20250107,160900,61842090,6640,6640,6640,6640,0
20250107,160800,61842090,6640,6640,6640,6640,137
20250107,160700,61842090,6640,6640,6640,6640,0
20250107,160600,61842090,6640,6640,6640,6640,0
20250107,160500,61842090,6640,6640,6640,6640,0
20250107,160400,61842090,6640,6640,6640,6640,0
20250107,160300,61842090,6640,6640,6640,6640,0
20250107,160200,61842090,6640,6640,6640,6640,0
20250107,160100,61842090,6640,6640,6640,6640,0
20250107,160000,61842090,6640,6640,6640,6640,0
20250107,155900,61842090,6640,6640,6640,6640,0
20250107,155800,61842090,6640,6640,6640,6640,0
20250107,155700,61842090,6640,6640,6640,6640,0
20250107,155600,61842090,6640,6640,6640,6640,0
20250107,155500,61842090,6640,6640,6640,6640,0
20250107,155400,61842090,6640,6640,6640,6640,0
20250107,155300,61842090,6640,6640,6640,6640,0
20250107,155200,61842090,6640,6640,6640,6640,0
20250107,155100,61842090,6640,6640,6640,6640,0
20250107,155000,61842090,6640,6640,6640,6640,0
20250107,154900,61842090,6640,6640,6640,6640,0
20250107,154800,61842090,6640,6640,6640,6640,0
20250107,154700,61842090,6640,6640,6640,6640,0
20250107,154600,61842090,6640,6640,6640,6640,0
20250107,154500,61842090,6640,6640,6640,6640,0
20250107,154400,61842090,6640,6640,6640,6640,0
20250107,154300,61842090,6640,6640,6640,6640,0
20250107,154200,61842090,6640,6640,6640,6640,0
20250107,154100,61842090,6640,6640,6640,6640,0
20250107,154000,61842090,6640,6640,6640,6640,0
20250107,153900,61842090,6640,6640,6640,6640,0
20250107,153800,61842090,6640,6640,6640,6640,137
20250107,153700,61842090,6640,6640,6640,6640,0
20250107,153600,61842090,6640,6640,6640,6640,0
20250107,153500,61842090,6640,6640,6640,6640,0
20250107,153400,61842090,6640,6640,6640,6640,0
20250107,153300,61842090,6640,6640,6640,6640,0
20250107,153200,61842090,6640,6640,6640,6640,0
20250107,153100,61842090,6640,6640,6640,6640,0
20250107,153000,61842090,6640,6640,6640,6640,137
20250107,152900,60932410,6650,6650,6650,6650,0
20250107,152800,60932410,6650,6650,6650,6650,0
20250107,152700,60932410,6650,6650,6650,6650,0
20250107,152600,60932410,6650,6650,6650,6650,0
20250107,152500,60932410,6650,6650,6650,6650,0
20250107,152400,60932410,6650,6650,6650,6650,0
20250107,152300,60932410,6650,6650,6650,6650,0
20250107,152200,60932410,6650,6650,6650,6650,0
20250107,152100,60932410,6650,6650,6650,6650,0
20250107,152000,60932410,6650,6650,6650,6650,0
20250107,151900,60932410,6650,6650,6650,6650,30
20250107,151800,60732910,6650,6600,6650,6600,101
20250107,151700,60066260,6650,6650,6650,6650,0
20250107,151600,60066260,6650,6590,6650,6590,201
20250107,151500,58741610,6600,6600,6600,6600,8
20250107,151400,58688810,6590,6600,6600,6590,299
20250107,151300,56715480,6600,6600,6600,6600,34
20250107,151200,56491080,6640,6640,6640,6640,0
20250107,151100,56491080,6640,6640,6640,6640,0
20250107,151000,56491080,6640,6640,6640,6640,0
20250107,150900,56491080,6640,6640,6640,6640,0
20250107,150800,56491080,6640,6620,6640,6600,215
20250107,150700,55070450,6640,6630,6640,6630,113
20250107,150600,54321140,6640,6640,6640,6640,1
20250107,150500,54314500,6630,6630,6630,6630,2
20250107,150400,54301240,6620,6620,6620,6620,0
20250107,150300,54301240,6620,6620,6620,6620,0
20250107,150200,54301240,6620,6620,6620,6620,100
20250107,150100,53639240,6620,6620,6620,6620,0
20250107,150000,53639240,6620,6620,6620,6620,0
20250107,145900,53639240,6620,6620,6620,6620,0
20250107,145800,53639240,6620,6620,6620,6620,0
20250107,145700,53639240,6620,6620,6620,6620,0
20250107,145600,53639240,6620,6620,6620,6620,41
20250107,145500,53367820,6610,6610,6610,6610,0
20250107,145400,53367820,6610,6610,6610,6610,10
20250107,145300,53301720,6610,6610,6610,6610,60
20250107,145200,52905120,6640,6640,6640,6640,0
20250107,145100,52905120,6640,6640,6640,6640,0
20250107,145000,52905120,6640,6640,6640,6640,0
20250107,144900,52905120,6640,6640,6640,6640,0
20250107,144800,52905120,6640,6640,6640,6640,0
20250107,144700,52905120,6640,6640,6640,6640,0
20250107,144600,52905120,6640,6640,6640,6640,0
20250107,144500,52905120,6640,6640,6640,6640,0
20250107,144400,52905120,6640,6640,6640,6640,0
20250107,144300,52905120,6640,6640,6640,6640,0
20250107,144200,52905120,6640,6620,6640,6600,201
20250107,144100,51575150,6630,6630,6630,6630,0
20250107,144000,51575150,6630,6630,6630,6630,0
20250107,143900,51575150,6630,6630,6630,6630,0
20250107,143800,51575150,6630,6630,6630,6630,1
20250107,143700,51568520,6610,6610,6610,6610,50
20250107,143600,51238020,6610,6610,6610,6610,0
20250107,143500,51238020,6610,6610,6610,6610,0
20250107,143400,51238020,6610,6610,6610,6610,0
20250107,143300,51238020,6610,6620,6620,6610,300
20250107,143200,49254020,6630,6630,6630,6630,1
20250107,143100,49247390,6630,6630,6630,6630,0
20250107,143000,49247390,6630,6630,6630,6630,0
20250107,142900,49247390,6630,6630,6630,6630,0
20250107,142800,49247390,6630,6630,6630,6630,0
20250107,142700,49247390,6630,6630,6630,6630,0
20250107,142600,49247390,6630,6630,6630,6630,0
20250107,142500,49247390,6630,6630,6630,6630,0
20250107,142400,49247390,6630,6630,6630,6630,17
20250107,142300,49134680,6620,6620,6620,6620,0
20250107,142200,49134680,6620,6620,6620,6620,4
20250107,142100,49108200,6620,6620,6620,6620,100
20250107,142000,48446200,6630,6630,6630,6630,10
20250107,141900,48379900,6630,6630,6630,6630,0
20250107,141800,48379900,6630,6630,6630,6630,0
20250107,141700,48379900,6630,6630,6630,6630,0
20250107,141600,48379900,6630,6630,6630,6630,15
20250107,141500,48280450,6640,6640,6640,6640,1
20250107,141400,48273810,6620,6620,6620,6620,0
20250107,141300,48273810,6620,6620,6620,6620,200
20250107,141200,46949810,6640,6640,6640,6640,0
20250107,141100,46949810,6640,6640,6640,6640,0
20250107,141000,46949810,6640,6640,6640,6640,50
20250107,140900,46617810,6630,6630,6630,6630,0
20250107,140800,46617810,6630,6630,6630,6630,0
20250107,140700,46617810,6630,6630,6630,6630,0
20250107,140600,46617810,6630,6630,6630,6630,0
20250107,140500,46617810,6630,6630,6630,6630,0
20250107,140400,46617810,6630,6630,6630,6630,100
20250107,140300,45954810,6630,6630,6630,6630,130
20250107,140200,45092910,6630,6630,6630,6630,0
20250107,140100,45092910,6630,6630,6630,6630,223
20250107,140000,43614420,6650,6650,6650,6650,0
20250107,135900,43614420,6650,6650,6650,6650,0
20250107,135800,43614420,6650,6640,6650,6640,2
20250107,135700,43601130,6650,6650,6650,6650,0
20250107,135600,43601130,6650,6640,6650,6640,2
20250107,135500,43587840,6640,6640,6640,6640,0
20250107,135400,43587840,6640,6640,6640,6640,0
20250107,135300,43587840,6640,6640,6640,6640,0
20250107,135200,43587840,6640,6640,6640,6640,0
20250107,135100,43587840,6640,6640,6640,6640,0
20250107,135000,43587840,6640,6640,6640,6640,0
20250107,134900,43587840,6640,6640,6640,6640,0
20250107,134800,43587840,6640,6640,6640,6640,0
20250107,134700,43587840,6640,6640,6640,6640,0
20250107,134600,43587840,6640,6640,6640,6640,0
20250107,134500,43587840,6640,6640,6640,6640,0
20250107,134400,43587840,6640,6640,6640,6640,0
20250107,134300,43587840,6640,6640,6640,6640,0
20250107,134200,43587840,6640,6640,6640,6640,0
20250107,134100,43587840,6640,6640,6640,6640,0
20250107,134000,43587840,6640,6640,6640,6640,0
20250107,133900,43587840,6640,6640,6640,6640,0
20250107,133800,43587840,6640,6640,6640,6640,5
20250107,133700,43554640,6640,6640,6640,6640,10
20250107,133600,43488240,6640,6640,6640,6640,0
20250107,133500,43488240,6640,6640,6640,6640,0
20250107,133400,43488240,6640,6650,6650,6620,165
20250107,133300,42395890,6620,6620,6620,6620,0
20250107,133200,42395890,6620,6620,6620,6620,0
20250107,133100,42395890,6620,6620,6620,6620,0
20250107,133000,42395890,6620,6620,6620,6620,0
20250107,132900,42395890,6620,6620,6620,6620,0
20250107,132800,42395890,6620,6620,6620,6620,0
20250107,132700,42395890,6620,6640,6640,6620,171
20250107,132600,41261070,6640,6640,6640,6640,0
20250107,132500,41261070,6640,6640,6640,6640,0
20250107,132400,41261070,6640,6640,6640,6640,0
20250107,132300,41261070,6640,6640,6640,6640,0
20250107,132200,41261070,6640,6640,6640,6640,0
20250107,132100,41261070,6640,6640,6640,6640,0
20250107,132000,41261070,6640,6640,6640,6640,0
20250107,131900,41261070,6640,6640,6640,6640,0
20250107,131800,41261070,6640,6640,6640,6640,0
20250107,131700,41261070,6640,6640,6640,6640,0
20250107,131600,41261070,6640,6640,6640,6640,0
20250107,131500,41261070,6640,6640,6640,6640,0
20250107,131400,41261070,6640,6640,6640,6640,0
20250107,131300,41261070,6640,6640,6640,6640,0
20250107,131200,41261070,6640,6640,6640,6640,800
20250107,131100,35949070,6650,6650,6650,6650,0
20250107,131000,35949070,6650,6650,6650,6650,0
20250107,130900,35949070,6650,6650,6650,6650,47
20250107,130800,35636520,6650,6650,6650,6650,0
20250107,130700,35636520,6650,6650,6650,6650,0
20250107,130600,35636520,6650,6650,6650,6650,0
20250107,130500,35636520,6650,6650,6650,6650,0
20250107,130400,35636520,6650,6650,6650,6650,2
20250107,130300,35623220,6650,6650,6650,6650,0
20250107,130200,35623220,6650,6650,6650,6650,0
20250107,130100,35623220,6650,6650,6650,6650,0
20250107,130000,35623220,6650,6650,6650,6650,0
20250107,125900,35623220,6650,6650,6650,6650,0
20250107,125800,35623220,6650,6650,6650,6650,0
20250107,125700,35623220,6650,6650,6650,6650,0
20250107,125600,35623220,6650,6650,6650,6650,0
20250107,125500,35623220,6650,6650,6650,6650,0
20250107,125400,35623220,6650,6650,6650,6650,0
20250107,125300,35623220,6650,6650,6650,6650,0
20250107,125200,35623220,6650,6650,6650,6650,0
20250107,125100,35623220,6650,6650,6650,6650,0
20250107,125000,35623220,6650,6650,6650,6650,115
20250107,124900,34858470,6650,6650,6650,6650,0
20250107,124800,34858470,6650,6650,6650,6650,0
20250107,124700,34858470,6650,6650,6650,6650,0
20250107,124600,34858470,6650,6650,6650,6650,0
20250107,124500,34858470,6650,6650,6650,6650,0
20250107,124400,34858470,6650,6650,6650,6650,0
20250107,124300,34858470,6650,6650,6650,6650,0
20250107,124200,34858470,6650,6650,6650,6650,0
20250107,124100,34858470,6650,6650,6650,6650,0
20250107,124000,34858470,6650,6650,6650,6650,0
20250107,123900,34858470,6650,6650,6650,6650,0
20250107,123800,34858470,6650,6650,6650,6650,0
20250107,123700,34858470,6650,6650,6650,6650,0
20250107,123600,34858470,6650,6650,6650,6650,0
20250107,123500,34858470,6650,6650,6650,6650,0
20250107,123400,34858470,6650,6650,6650,6650,0
20250107,123300,34858470,6650,6650,6650,6650,0
20250107,123200,34858470,6650,6650,6650,6650,0
20250107,123100,34858470,6650,6650,6650,6650,0
20250107,123000,34858470,6650,6650,6650,6650,0
20250107,122900,34858470,6650,6650,6650,6650,0
20250107,122800,34858470,6650,6650,6650,6650,0
20250107,122700,34858470,6650,6650,6650,6650,0
20250107,122600,34858470,6650,6650,6650,6650,0
20250107,122500,34858470,6650,6650,6650,6650,0
20250107,122400,34858470,6650,6650,6650,6650,0
20250107,122300,34858470,6650,6650,6650,6650,0
20250107,122200,34858470,6650,6650,6650,6650,0
20250107,122100,34858470,6650,6650,6650,6650,0
20250107,122000,34858470,6650,6650,6650,6650,0
20250107,121900,34858470,6650,6650,6650,6650,0
20250107,121800,34858470,6650,6650,6650,6650,0
20250107,121700,34858470,6650,6650,6650,6650,0
20250107,121600,34858470,6650,6650,6650,6650,0
20250107,121500,34858470,6650,6650,6650,6650,16
20250107,121400,34752070,6690,6690,6690,6690,0
20250107,121300,34752070,6690,6690,6690,6690,0
20250107,121200,34752070,6690,6690,6690,6690,0
20250107,121100,34752070,6690,6690,6690,6690,0
20250107,121000,34752070,6690,6690,6690,6690,0
20250107,120900,34752070,6690,6690,6690,6690,0
20250107,120800,34752070,6690,6690,6690,6690,0
20250107,120700,34752070,6690,6690,6690,6690,0
20250107,120600,34752070,6690,6690,6690,6690,0
20250107,120500,34752070,6690,6690,6690,6690,0
20250107,120400,34752070,6690,6690,6690,6690,0
20250107,120300,34752070,6690,6690,6690,6690,0
20250107,120200,34752070,6690,6690,6690,6690,0
20250107,120100,34752070,6690,6660,6690,6660,3
20250107,120000,34732030,6660,6660,6660,6660,0
20250107,115900,34732030,6660,6660,6660,6660,0
20250107,115800,34732030,6660,6660,6660,6660,0
20250107,115700,34732030,6660,6660,6660,6660,0
20250107,115600,34732030,6660,6660,6660,6660,0
20250107,115500,34732030,6660,6660,6660,6660,0
20250107,115400,34732030,6660,6660,6660,6660,0
20250107,115300,34732030,6660,6660,6660,6660,0
20250107,115200,34732030,6660,6660,6660,6660,0
20250107,115100,34732030,6660,6660,6660,6660,0
20250107,115000,34732030,6660,6660,6660,6660,11
20250107,114900,34658770,6680,6680,6680,6680,0
20250107,114800,34658770,6680,6680,6680,6680,0
20250107,114700,34658770,6680,6680,6680,6680,0
20250107,114600,34658770,6680,6680,6680,6680,20
20250107,114500,34525170,6710,6710,6710,6710,0
20250107,114400,34525170,6710,6710,6710,6710,0
20250107,114300,34525170,6710,6700,6710,6700,6
20250107,114200,34484960,6680,6690,6690,6630,991
20250107,114100,27884100,6720,6720,6720,6720,0
20250107,114000,27884100,6720,6710,6720,6710,4
20250107,113900,27857250,6700,6700,6700,6700,0
20250107,113800,27857250,6700,6700,6700,6700,0
20250107,113700,27857250,6700,6700,6700,6700,0
20250107,113600,27857250,6700,6700,6700,6700,0
20250107,113500,27857250,6700,6700,6700,6700,0
20250107,113400,27857250,6700,6700,6700,6700,0
20250107,113300,27857250,6700,6700,6700,6700,0
20250107,113200,27857250,6700,6700,6700,6700,0
20250107,113100,27857250,6700,6700,6700,6700,10
20250107,113000,27790250,6710,6710,6710,6710,0
20250107,112900,27790250,6710,6710,6710,6710,0
20250107,112800,27790250,6710,6710,6710,6710,0
20250107,112700,27790250,6710,6710,6710,6710,0
20250107,112600,27790250,6710,6710,6710,6710,305
20250107,112500,25743700,6720,6720,6720,6720,0
20250107,112400,25743700,6720,6720,6720,6720,18
20250107,112300,25622740,6720,6720,6720,6720,0
20250107,112200,25622740,6720,6720,6720,6720,90
20250107,112100,25017940,6720,6720,6720,6720,0
20250107,112000,25017940,6720,6720,6720,6720,0
20250107,111900,25017940,6720,6720,6720,6720,0
20250107,111800,25017940,6720,6720,6720,6720,0
20250107,111700,25017940,6720,6720,6720,6720,3
20250107,111600,24997780,6730,6730,6730,6730,0
20250107,111500,24997780,6730,6730,6730,6730,0
20250107,111400,24997780,6730,6730,6730,6730,0
20250107,111300,24997780,6730,6730,6730,6730,0
20250107,111200,24997780,6730,6730,6730,6730,0
20250107,111100,24997780,6730,6730,6730,6730,0
20250107,111000,24997780,6730,6730,6730,6730,0
20250107,110900,24997780,6730,6730,6730,6730,0
20250107,110800,24997780,6730,6730,6730,6730,0
20250107,110700,24997780,6730,6730,6730,6730,0
20250107,110600,24997780,6730,6730,6730,6730,0
20250107,110500,24997780,6730,6730,6730,6730,0
20250107,110400,24997780,6730,6730,6730,6730,0
20250107,110300,24997780,6730,6730,6730,6730,0
20250107,110200,24997780,6730,6730,6730,6730,0
20250107,110100,24997780,6730,6730,6730,6730,0
20250107,110000,24997780,6730,6730,6730,6730,1
20250107,105900,24991050,6710,6710,6710,6710,0
20250107,105800,24991050,6710,6720,6720,6710,153
20250107,105700,23963810,6760,6760,6760,6760,0
20250107,105600,23963810,6760,6760,6760,6760,116
20250107,105500,23179650,6720,6720,6720,6720,100
20250107,105400,22507650,6720,6720,6720,6720,0
20250107,105300,22507650,6720,6720,6720,6720,0
20250107,105200,22507650,6720,6730,6730,6720,153
20250107,105100,21478720,6730,6730,6730,6730,200
20250107,105000,20132720,6740,6750,6750,6740,182
20250107,104900,18905960,6750,6750,6750,6750,22
20250107,104800,18757460,6760,6760,6760,6760,0
20250107,104700,18757460,6760,6760,6760,6760,0
20250107,104600,18757460,6760,6760,6760,6760,0
20250107,104500,18757460,6760,6760,6760,6760,0
20250107,104400,18757460,6760,6760,6760,6760,0
20250107,104300,18757460,6760,6760,6760,6760,0
20250107,104200,18757460,6760,6760,6760,6760,0
20250107,104100,18757460,6760,6760,6760,6760,0
20250107,104000,18757460,6760,6760,6760,6760,0
20250107,103900,18757460,6760,6760,6760,6760,0
20250107,103800,18757460,6760,6760,6760,6760,0
20250107,103700,18757460,6760,6760,6760,6760,0
20250107,103600,18757460,6760,6760,6760,6760,0
20250107,103500,18757460,6760,6760,6760,6760,0
20250107,103400,18757460,6760,6760,6760,6760,0
20250107,103300,18757460,6760,6760,6760,6760,0
20250107,103200,18757460,6760,6760,6760,6760,0
20250107,103100,18757460,6760,6760,6760,6760,36
20250107,103000,18514100,6730,6730,6730,6730,0
20250107,102900,18514100,6730,6730,6730,6730,0
20250107,102800,18514100,6730,6730,6730,6730,0
20250107,102700,18514100,6730,6730,6730,6730,0
20250107,102600,18514100,6730,6730,6730,6730,0
20250107,102500,18514100,6730,6730,6730,6730,0
20250107,102400,18514100,6730,6730,6730,6730,0
20250107,102300,18514100,6730,6730,6730,6730,0
20250107,102200,18514100,6730,6730,6730,6730,0
20250107,102100,18514100,6730,6730,6730,6730,0
20250107,102000,18514100,6730,6730,6730,6730,0
20250107,101900,18514100,6730,6730,6730,6730,0
20250107,101800,18514100,6730,6730,6730,6730,0
20250107,101700,18514100,6730,6730,6730,6730,0
20250107,101600,18514100,6730,6730,6730,6730,70
20250107,101500,18043000,6740,6730,6740,6730,11
20250107,101400,17968870,6740,6740,6740,6740,188
20250107,101300,16701750,6740,6740,6740,6740,0
20250107,101200,16701750,6740,6740,6740,6740,0
20250107,101100,16701750,6740,6740,6740,6740,0
20250107,101000,16701750,6740,6740,6740,6740,0
20250107,100900,16701750,6740,6740,6740,6740,0
20250107,100800,16701750,6740,6740,6740,6740,0
20250107,100700,16701750,6740,6740,6740,6740,0
20250107,100600,16701750,6740,6740,6740,6740,19
20250107,100500,16573690,6770,6760,6770,6760,196
20250107,100400,15246790,6770,6770,6770,6770,0
20250107,100300,15246790,6770,6770,6770,6770,0
20250107,100200,15246790,6770,6770,6770,6770,0
20250107,100100,15246790,6770,6770,6770,6770,0
20250107,100000,15246790,6770,6770,6770,6770,0
20250107,095900,15246790,6770,6770,6770,6770,0
20250107,095800,15246790,6770,6770,6770,6770,0
20250107,095700,15246790,6770,6770,6770,6770,0
20250107,095600,15246790,6770,6770,6770,6770,0
20250107,095500,15246790,6770,6770,6770,6770,0
20250107,095400,15246790,6770,6770,6770,6770,0
20250107,095300,15246790,6770,6770,6770,6770,0
20250107,095200,15246790,6770,6770,6770,6770,0
20250107,095100,15246790,6770,6770,6770,6770,0
20250107,095000,15246790,6770,6770,6770,6770,0
20250107,094900,15246790,6770,6770,6770,6770,0
20250107,094800,15246790,6770,6770,6770,6770,5
20250107,094700,15212940,6770,6770,6770,6770,0
20250107,094600,15212940,6770,6770,6770,6770,0
20250107,094500,15212940,6770,6770,6770,6770,0
20250107,094400,15212940,6770,6770,6770,6770,0
20250107,094300,15212940,6770,6770,6770,6770,1
20250107,094200,15206170,6760,6760,6760,6760,0
20250107,094100,15206170,6760,6760,6760,6760,1
20250107,094000,15199410,6770,6770,6770,6770,0
20250107,093900,15199410,6770,6770,6770,6770,0
20250107,093800,15199410,6770,6770,6770,6770,0
20250107,093700,15199410,6770,6770,6770,6770,32
20250107,093600,14982770,6740,6740,6740,6740,0
20250107,093500,14982770,6740,6740,6740,6740,10
20250107,093400,14915370,6740,6740,6740,6740,10
20250107,093300,14847970,6730,6730,6730,6730,0
20250107,093200,14847970,6730,6730,6730,6730,0
20250107,093100,14847970,6730,6730,6730,6730,0
20250107,093000,14847970,6730,6730,6730,6730,0
20250107,092900,14847970,6730,6730,6730,6730,0
20250107,092800,14847970,6730,6730,6730,6730,0
20250107,092700,14847970,6730,6730,6730,6730,0
20250107,092600,14847970,6730,6730,6730,6730,0
20250107,092500,14847970,6730,6730,6730,6730,0
20250107,092400,14847970,6730,6730,6730,6730,0
20250107,092300,14847970,6730,6730,6730,6730,0
20250107,092200,14847970,6730,6730,6730,6730,0
20250107,092100,14847970,6730,6730,6730,6730,0
20250107,092000,14847970,6730,6770,6770,6730,55
20250107,091900,14476000,6760,6760,6760,6760,9
20250107,091800,14415160,6750,6750,6750,6750,0
20250107,091700,14415160,6750,6750,6750,6750,0
20250107,091600,14415160,6750,6750,6750,6750,0
20250107,091500,14415160,6750,6750,6750,6750,0
20250107,091400,14415160,6750,6750,6750,6750,0
20250107,091300,14415160,6750,6750,6750,6750,0
20250107,091200,14415160,6750,6750,6750,6750,0
20250107,091100,14415160,6750,6810,6810,6750,400
20250107,091000,11714180,6740,6740,6740,6740,0
20250107,090900,11714180,6740,6790,6790,6740,500
20250107,090800,8338010,6800,6800,6800,6800,0
20250107,090700,8338010,6800,6820,6830,6800,350
20250107,090600,5952040,6800,6790,6810,6790,507
20250107,090500,2502750,6790,6780,6790,6780,37
20250107,090400,2251750,6790,6780,6790,6780,3
20250107,090300,2231400,6760,6760,6760,6760,91
20250107,090200,1616240,6760,6740,6760,6740,48
20250107,090100,1292680,6740,6740,6740,6740,2
20250107,090000,1279200,6740,6720,6740,6720,190