KissMeData/273640/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,210300,132381870,10700,10700,10700,10700,183
20250103,210200,132381870,10700,10700,10700,10700,0
20250103,210100,132381870,10700,10700,10700,10700,0
20250103,210000,132381870,10700,10700,10700,10700,0
20250103,205900,132381870,10700,10700,10700,10700,0
20250103,205800,132381870,10700,10700,10700,10700,0
20250103,205700,132381870,10700,10700,10700,10700,0
20250103,205600,132381870,10700,10700,10700,10700,0
20250103,205500,132381870,10700,10700,10700,10700,0
20250103,205400,132381870,10700,10700,10700,10700,0
20250103,205300,132381870,10700,10700,10700,10700,0
20250103,205200,132381870,10700,10700,10700,10700,0
20250103,205100,132381870,10700,10700,10700,10700,0
20250103,205000,132381870,10700,10700,10700,10700,0
20250103,204900,132381870,10700,10700,10700,10700,0
20250103,204800,132381870,10700,10700,10700,10700,0
20250103,204700,132381870,10700,10700,10700,10700,0
20250103,204600,132381870,10700,10700,10700,10700,0
20250103,204500,132381870,10700,10700,10700,10700,0
20250103,204400,132381870,10700,10700,10700,10700,0
20250103,204300,132381870,10700,10700,10700,10700,0
20250103,204200,132381870,10700,10700,10700,10700,0
20250103,204100,132381870,10700,10700,10700,10700,0
20250103,204000,132381870,10700,10700,10700,10700,0
20250103,203900,132381870,10700,10700,10700,10700,0
20250103,203800,132381870,10700,10700,10700,10700,0
20250103,203700,132381870,10700,10700,10700,10700,0
20250103,203600,132381870,10700,10700,10700,10700,0
20250103,203500,132381870,10700,10700,10700,10700,0
20250103,203400,132381870,10700,10700,10700,10700,0
20250103,203300,132381870,10700,10700,10700,10700,183
20250103,203200,132381870,10700,10700,10700,10700,0
20250103,203100,132381870,10700,10700,10700,10700,0
20250103,203000,132381870,10700,10700,10700,10700,0
20250103,202900,132381870,10700,10700,10700,10700,0
20250103,202800,132381870,10700,10700,10700,10700,0
20250103,202700,132381870,10700,10700,10700,10700,0
20250103,202600,132381870,10700,10700,10700,10700,0
20250103,202500,132381870,10700,10700,10700,10700,0
20250103,202400,132381870,10700,10700,10700,10700,0
20250103,202300,132381870,10700,10700,10700,10700,0
20250103,202200,132381870,10700,10700,10700,10700,0
20250103,202100,132381870,10700,10700,10700,10700,0
20250103,202000,132381870,10700,10700,10700,10700,0
20250103,201900,132381870,10700,10700,10700,10700,0
20250103,201800,132381870,10700,10700,10700,10700,0
20250103,201700,132381870,10700,10700,10700,10700,0
20250103,201600,132381870,10700,10700,10700,10700,0
20250103,201500,132381870,10700,10700,10700,10700,0
20250103,201400,132381870,10700,10700,10700,10700,0
20250103,201300,132381870,10700,10700,10700,10700,0
20250103,201200,132381870,10700,10700,10700,10700,0
20250103,201100,132381870,10700,10700,10700,10700,0
20250103,201000,132381870,10700,10700,10700,10700,0
20250103,200900,132381870,10700,10700,10700,10700,0
20250103,200800,132381870,10700,10700,10700,10700,0
20250103,200700,132381870,10700,10700,10700,10700,0
20250103,200600,132381870,10700,10700,10700,10700,0
20250103,200500,132381870,10700,10700,10700,10700,0
20250103,200400,132381870,10700,10700,10700,10700,0
20250103,200300,132381870,10700,10700,10700,10700,183
20250103,200200,132381870,10700,10700,10700,10700,0
20250103,200100,132381870,10700,10700,10700,10700,0
20250103,200000,132381870,10700,10700,10700,10700,0
20250103,195900,132381870,10700,10700,10700,10700,0
20250103,195800,132381870,10700,10700,10700,10700,0
20250103,195700,132381870,10700,10700,10700,10700,0
20250103,195600,132381870,10700,10700,10700,10700,0
20250103,195500,132381870,10700,10700,10700,10700,0
20250103,195400,132381870,10700,10700,10700,10700,0
20250103,195300,132381870,10700,10700,10700,10700,0
20250103,195200,132381870,10700,10700,10700,10700,0
20250103,195100,132381870,10700,10700,10700,10700,0
20250103,195000,132381870,10700,10700,10700,10700,0
20250103,194900,132381870,10700,10700,10700,10700,0
20250103,194800,132381870,10700,10700,10700,10700,0
20250103,194700,132381870,10700,10700,10700,10700,0
20250103,194600,132381870,10700,10700,10700,10700,0
20250103,194500,132381870,10700,10700,10700,10700,0
20250103,194400,132381870,10700,10700,10700,10700,0
20250103,194300,132381870,10700,10700,10700,10700,0
20250103,194200,132381870,10700,10700,10700,10700,0
20250103,194100,132381870,10700,10700,10700,10700,0
20250103,194000,132381870,10700,10700,10700,10700,0
20250103,193900,132381870,10700,10700,10700,10700,0
20250103,193800,132381870,10700,10700,10700,10700,0
20250103,193700,132381870,10700,10700,10700,10700,0
20250103,193600,132381870,10700,10700,10700,10700,0
20250103,193500,132381870,10700,10700,10700,10700,0
20250103,193400,132381870,10700,10700,10700,10700,0
20250103,193300,132381870,10700,10700,10700,10700,183
20250103,193200,132381870,10700,10700,10700,10700,0
20250103,193100,132381870,10700,10700,10700,10700,0
20250103,193000,132381870,10700,10700,10700,10700,0
20250103,192900,132381870,10700,10700,10700,10700,0
20250103,192800,132381870,10700,10700,10700,10700,0
20250103,192700,132381870,10700,10700,10700,10700,0
20250103,192600,132381870,10700,10700,10700,10700,0
20250103,192500,132381870,10700,10700,10700,10700,0
20250103,192400,132381870,10700,10700,10700,10700,0
20250103,192300,132381870,10700,10700,10700,10700,0
20250103,192200,132381870,10700,10700,10700,10700,0
20250103,192100,132381870,10700,10700,10700,10700,0
20250103,192000,132381870,10700,10700,10700,10700,0
20250103,191900,132381870,10700,10700,10700,10700,0
20250103,191800,132381870,10700,10700,10700,10700,0
20250103,191700,132381870,10700,10700,10700,10700,0
20250103,191600,132381870,10700,10700,10700,10700,0
20250103,191500,132381870,10700,10700,10700,10700,0
20250103,191400,132381870,10700,10700,10700,10700,0
20250103,191300,132381870,10700,10700,10700,10700,0
20250103,191200,132381870,10700,10700,10700,10700,0
20250103,191100,132381870,10700,10700,10700,10700,0
20250103,191000,132381870,10700,10700,10700,10700,0
20250103,190900,132381870,10700,10700,10700,10700,0
20250103,190800,132381870,10700,10700,10700,10700,0
20250103,190700,132381870,10700,10700,10700,10700,0
20250103,190600,132381870,10700,10700,10700,10700,0
20250103,190500,132381870,10700,10700,10700,10700,0
20250103,190400,132381870,10700,10700,10700,10700,0
20250103,190300,132381870,10700,10700,10700,10700,183
20250103,190200,132381870,10700,10700,10700,10700,0
20250103,190100,132381870,10700,10700,10700,10700,0
20250103,190000,132381870,10700,10700,10700,10700,0
20250103,185900,132381870,10700,10700,10700,10700,0
20250103,185800,132381870,10700,10700,10700,10700,0
20250103,185700,132381870,10700,10700,10700,10700,0
20250103,185600,132381870,10700,10700,10700,10700,0
20250103,185500,132381870,10700,10700,10700,10700,0
20250103,185400,132381870,10700,10700,10700,10700,0
20250103,185300,132381870,10700,10700,10700,10700,0
20250103,185200,132381870,10700,10700,10700,10700,0
20250103,185100,132381870,10700,10700,10700,10700,0
20250103,185000,132381870,10700,10700,10700,10700,0
20250103,184900,132381870,10700,10700,10700,10700,0
20250103,184800,132381870,10700,10700,10700,10700,0
20250103,184700,132381870,10700,10700,10700,10700,0
20250103,184600,132381870,10700,10700,10700,10700,0
20250103,184500,132381870,10700,10700,10700,10700,0
20250103,184400,132381870,10700,10700,10700,10700,0
20250103,184300,132381870,10700,10700,10700,10700,0
20250103,184200,132381870,10700,10700,10700,10700,0
20250103,184100,132381870,10700,10700,10700,10700,0
20250103,184000,132381870,10700,10700,10700,10700,0
20250103,183900,132381870,10700,10700,10700,10700,0
20250103,183800,132381870,10700,10700,10700,10700,0
20250103,183700,132381870,10700,10700,10700,10700,0
20250103,183600,132381870,10700,10700,10700,10700,0
20250103,183500,132381870,10700,10700,10700,10700,0
20250103,183400,132381870,10700,10700,10700,10700,0
20250103,183300,132381870,10700,10700,10700,10700,183
20250103,183200,132381870,10700,10700,10700,10700,0
20250103,183100,132381870,10700,10700,10700,10700,0
20250103,183000,132381870,10700,10700,10700,10700,0
20250103,182900,132381870,10700,10700,10700,10700,0
20250103,182800,132381870,10700,10700,10700,10700,0
20250103,182700,132381870,10700,10700,10700,10700,0
20250103,182600,132381870,10700,10700,10700,10700,0
20250103,182500,132381870,10700,10700,10700,10700,0
20250103,182400,132381870,10700,10700,10700,10700,0
20250103,182300,132381870,10700,10700,10700,10700,0
20250103,182200,132381870,10700,10700,10700,10700,0
20250103,182100,132381870,10700,10700,10700,10700,0
20250103,182000,132381870,10700,10700,10700,10700,0
20250103,181900,132381870,10700,10700,10700,10700,0
20250103,181800,132381870,10700,10700,10700,10700,0
20250103,181700,132381870,10700,10700,10700,10700,0
20250103,181600,132381870,10700,10700,10700,10700,0
20250103,181500,132381870,10700,10700,10700,10700,0
20250103,181400,132381870,10700,10700,10700,10700,0
20250103,181300,132381870,10700,10700,10700,10700,0
20250103,181200,132381870,10700,10700,10700,10700,0
20250103,181100,132381870,10700,10700,10700,10700,0
20250103,181000,132381870,10700,10700,10700,10700,0
20250103,180900,132381870,10700,10700,10700,10700,0
20250103,180800,132381870,10700,10700,10700,10700,0
20250103,180700,132381870,10700,10700,10700,10700,0
20250103,180600,132381870,10700,10700,10700,10700,0
20250103,180500,132381870,10700,10700,10700,10700,0
20250103,180400,132381870,10700,10700,10700,10700,0
20250103,180300,132381870,10700,10700,10700,10700,183
20250103,180200,132381870,10700,10700,10700,10700,0
20250103,180100,132381870,10700,10700,10700,10700,0
20250103,180000,132381870,10700,10700,10700,10700,0
20250103,175900,132381870,10700,10700,10700,10700,0
20250103,175800,132381870,10700,10700,10700,10700,0
20250103,175700,132381870,10700,10700,10700,10700,0
20250103,175600,132381870,10700,10700,10700,10700,0
20250103,175500,132381870,10700,10700,10700,10700,0
20250103,175400,132381870,10700,10700,10700,10700,0
20250103,175300,132381870,10700,10700,10700,10700,0
20250103,175200,132381870,10700,10700,10700,10700,0
20250103,175100,132381870,10700,10700,10700,10700,0
20250103,175000,132381870,10700,10700,10700,10700,0
20250103,174900,132381870,10700,10700,10700,10700,0
20250103,174800,132381870,10700,10700,10700,10700,0
20250103,174700,132381870,10700,10700,10700,10700,0
20250103,174600,132381870,10700,10700,10700,10700,0
20250103,174500,132381870,10700,10700,10700,10700,0
20250103,174400,132381870,10700,10700,10700,10700,0
20250103,174300,132381870,10700,10700,10700,10700,0
20250103,174200,132381870,10700,10700,10700,10700,0
20250103,174100,132381870,10700,10700,10700,10700,0
20250103,174000,132381870,10700,10700,10700,10700,0
20250103,173900,132381870,10700,10700,10700,10700,0
20250103,173800,132381870,10700,10700,10700,10700,0
20250103,173700,132381870,10700,10700,10700,10700,0
20250103,173600,132381870,10700,10700,10700,10700,0
20250103,173500,132381870,10700,10700,10700,10700,0
20250103,173400,132381870,10700,10700,10700,10700,0
20250103,173300,132381870,10700,10700,10700,10700,183
20250103,173200,132381870,10700,10700,10700,10700,0
20250103,173100,132381870,10700,10700,10700,10700,0
20250103,173000,132381870,10700,10700,10700,10700,0
20250103,172900,132381870,10700,10700,10700,10700,0
20250103,172800,132381870,10700,10700,10700,10700,0
20250103,172700,132381870,10700,10700,10700,10700,0
20250103,172600,132381870,10700,10700,10700,10700,0
20250103,172500,132381870,10700,10700,10700,10700,0
20250103,172400,132381870,10700,10700,10700,10700,0
20250103,172300,132381870,10700,10700,10700,10700,0
20250103,172200,132381870,10700,10700,10700,10700,0
20250103,172100,132381870,10700,10700,10700,10700,0
20250103,172000,132381870,10700,10700,10700,10700,0
20250103,171900,132381870,10700,10700,10700,10700,0
20250103,171800,132381870,10700,10700,10700,10700,0
20250103,171700,132381870,10700,10700,10700,10700,0
20250103,171600,132381870,10700,10700,10700,10700,0
20250103,171500,132381870,10700,10700,10700,10700,0
20250103,171400,132381870,10700,10700,10700,10700,0
20250103,171300,132381870,10700,10700,10700,10700,0
20250103,171200,132381870,10700,10700,10700,10700,0
20250103,171100,132381870,10700,10700,10700,10700,0
20250103,171000,132381870,10700,10700,10700,10700,0
20250103,170900,132381870,10700,10700,10700,10700,0
20250103,170800,132381870,10700,10700,10700,10700,0
20250103,170700,132381870,10700,10700,10700,10700,0
20250103,170600,132381870,10700,10700,10700,10700,0
20250103,170500,132381870,10700,10700,10700,10700,0
20250103,170400,132381870,10700,10700,10700,10700,0
20250103,170300,132381870,10700,10700,10700,10700,183
20250103,170200,132381870,10700,10700,10700,10700,0
20250103,170100,132381870,10700,10700,10700,10700,0
20250103,170000,132381870,10700,10700,10700,10700,0
20250103,165900,132381870,10700,10700,10700,10700,0
20250103,165800,132381870,10700,10700,10700,10700,0
20250103,165700,132381870,10700,10700,10700,10700,0
20250103,165600,132381870,10700,10700,10700,10700,0
20250103,165500,132381870,10700,10700,10700,10700,0
20250103,165400,132381870,10700,10700,10700,10700,0
20250103,165300,132381870,10700,10700,10700,10700,0
20250103,165200,132381870,10700,10700,10700,10700,0
20250103,165100,132381870,10700,10700,10700,10700,0
20250103,165000,132381870,10700,10700,10700,10700,0
20250103,164900,132381870,10700,10700,10700,10700,0
20250103,164800,132381870,10700,10700,10700,10700,0
20250103,164700,132381870,10700,10700,10700,10700,0
20250103,164600,132381870,10700,10700,10700,10700,0
20250103,164500,132381870,10700,10700,10700,10700,0
20250103,164400,132381870,10700,10700,10700,10700,0
20250103,164300,132381870,10700,10700,10700,10700,0
20250103,164200,132381870,10700,10700,10700,10700,0
20250103,164100,132381870,10700,10700,10700,10700,0
20250103,164000,132381870,10700,10700,10700,10700,0
20250103,163900,132381870,10700,10700,10700,10700,0
20250103,163800,132381870,10700,10700,10700,10700,0
20250103,163700,132381870,10700,10700,10700,10700,0
20250103,163600,132381870,10700,10700,10700,10700,0
20250103,163500,132381870,10700,10700,10700,10700,0
20250103,163400,132381870,10700,10700,10700,10700,0
20250103,163300,132381870,10700,10700,10700,10700,183
20250103,163200,132381870,10700,10700,10700,10700,0
20250103,163100,132381870,10700,10700,10700,10700,0
20250103,163000,132381870,10700,10700,10700,10700,0
20250103,162900,132381870,10700,10700,10700,10700,0
20250103,162800,132381870,10700,10700,10700,10700,0
20250103,162700,132381870,10700,10700,10700,10700,0
20250103,162600,132381870,10700,10700,10700,10700,0
20250103,162500,132381870,10700,10700,10700,10700,0
20250103,162400,132381870,10700,10700,10700,10700,0
20250103,162300,132381870,10700,10700,10700,10700,0
20250103,162200,132381870,10700,10700,10700,10700,0
20250103,162100,132381870,10700,10700,10700,10700,0
20250103,162000,132381870,10700,10700,10700,10700,0
20250103,161900,132381870,10700,10700,10700,10700,0
20250103,161800,132381870,10700,10700,10700,10700,0
20250103,161700,132381870,10700,10700,10700,10700,0
20250103,161600,132381870,10700,10700,10700,10700,0
20250103,161500,132381870,10700,10700,10700,10700,0
20250103,161400,132381870,10700,10700,10700,10700,0
20250103,161300,132381870,10700,10700,10700,10700,0
20250103,161200,132381870,10700,10700,10700,10700,0
20250103,161100,132381870,10700,10700,10700,10700,0
20250103,161000,132381870,10700,10700,10700,10700,0
20250103,160900,132381870,10700,10700,10700,10700,0
20250103,160800,132381870,10700,10700,10700,10700,0
20250103,160700,132381870,10700,10700,10700,10700,0
20250103,160600,132381870,10700,10700,10700,10700,0
20250103,160500,132381870,10700,10700,10700,10700,0
20250103,160400,132381870,10700,10700,10700,10700,0
20250103,160300,132381870,10700,10700,10700,10700,183
20250103,160200,132381870,10700,10700,10700,10700,0
20250103,160100,132381870,10700,10700,10700,10700,0
20250103,160000,132381870,10700,10700,10700,10700,0
20250103,155900,132381870,10700,10700,10700,10700,0
20250103,155800,132381870,10700,10700,10700,10700,0
20250103,155700,132381870,10700,10700,10700,10700,0
20250103,155600,132381870,10700,10700,10700,10700,0
20250103,155500,132381870,10700,10700,10700,10700,0
20250103,155400,132381870,10700,10700,10700,10700,0
20250103,155300,132381870,10700,10700,10700,10700,0
20250103,155200,132381870,10700,10700,10700,10700,0
20250103,155100,132381870,10700,10700,10700,10700,0
20250103,155000,132381870,10700,10700,10700,10700,0
20250103,154900,132381870,10700,10700,10700,10700,0
20250103,154800,132381870,10700,10700,10700,10700,0
20250103,154700,132381870,10700,10700,10700,10700,0
20250103,154600,132381870,10700,10700,10700,10700,0
20250103,154500,132381870,10700,10700,10700,10700,0
20250103,154400,132381870,10700,10700,10700,10700,0
20250103,154300,132381870,10700,10700,10700,10700,0
20250103,154200,132381870,10700,10700,10700,10700,0
20250103,154100,132381870,10700,10700,10700,10700,0
20250103,154000,132381870,10700,10700,10700,10700,0
20250103,153900,132381870,10700,10700,10700,10700,0
20250103,153800,132381870,10700,10700,10700,10700,0
20250103,153700,132381870,10700,10700,10700,10700,0
20250103,153600,132381870,10700,10700,10700,10700,0
20250103,153500,132381870,10700,10700,10700,10700,0
20250103,153400,132381870,10700,10700,10700,10700,0
20250103,153300,132381870,10700,10700,10700,10700,183
20250103,153200,132381870,10700,10700,10700,10700,0
20250103,153100,132381870,10700,10700,10700,10700,0
20250103,153000,132381870,10700,10700,10700,10700,183
20250103,152900,130423770,10700,10700,10700,10700,0
20250103,152800,130423770,10700,10700,10700,10700,0
20250103,152700,130423770,10700,10700,10700,10700,0
20250103,152600,130423770,10700,10700,10700,10700,0
20250103,152500,130423770,10700,10700,10700,10700,0
20250103,152400,130423770,10700,10700,10700,10700,0
20250103,152300,130423770,10700,10700,10700,10700,0
20250103,152200,130423770,10700,10700,10700,10700,0
20250103,152100,130423770,10700,10700,10700,10700,0
20250103,152000,130423770,10700,10700,10700,10700,0
20250103,151900,130423770,10700,10700,10700,10700,0
20250103,151800,130423770,10700,10700,10700,10700,0
20250103,151700,130423770,10700,10700,10700,10700,19
20250103,151600,130220470,10650,10650,10650,10650,0
20250103,151500,130220470,10650,10650,10650,10650,20
20250103,151400,130007470,10700,10700,10700,10700,0
20250103,151300,130007470,10700,10700,10700,10700,14
20250103,151200,129857670,10700,10700,10700,10700,0
20250103,151100,129857670,10700,10700,10700,10700,1
20250103,151000,129846970,10700,10700,10700,10700,13
20250103,150900,129707870,10630,10630,10630,10630,0
20250103,150800,129707870,10630,10630,10630,10630,0
20250103,150700,129707870,10630,10630,10630,10630,0
20250103,150600,129707870,10630,10630,10630,10630,0
20250103,150500,129707870,10630,10630,10630,10630,0
20250103,150400,129707870,10630,10630,10630,10630,0
20250103,150300,129707870,10630,10630,10630,10630,25
20250103,150200,129442120,10700,10700,10700,10700,0
20250103,150100,129442120,10700,10700,10700,10700,1
20250103,150000,129431420,10690,10690,10690,10690,0
20250103,145900,129431420,10690,10690,10690,10690,15
20250103,145800,129271070,10690,10690,10690,10690,23
20250103,145700,129025200,10690,10690,10690,10690,0
20250103,145600,129025200,10690,10690,10690,10690,0
20250103,145500,129025200,10690,10690,10690,10690,0
20250103,145400,129025200,10690,10690,10690,10690,0
20250103,145300,129025200,10690,10690,10690,10690,10
20250103,145200,128918300,10690,10690,10690,10690,0
20250103,145100,128918300,10690,10690,10690,10690,5
20250103,145000,128864850,10690,10690,10690,10690,0
20250103,144900,128864850,10690,10690,10690,10690,2
20250103,144800,128843470,10660,10660,10660,10660,0
20250103,144700,128843470,10660,10660,10660,10660,0
20250103,144600,128843470,10660,10660,10660,10660,8
20250103,144500,128758190,10660,10660,10660,10660,0
20250103,144400,128758190,10660,10660,10660,10660,0
20250103,144300,128758190,10660,10660,10660,10660,0
20250103,144200,128758190,10660,10660,10660,10660,0
20250103,144100,128758190,10660,10660,10660,10660,0
20250103,144000,128758190,10660,10660,10660,10660,0
20250103,143900,128758190,10660,10660,10660,10660,0
20250103,143800,128758190,10660,10660,10660,10660,0
20250103,143700,128758190,10660,10660,10660,10660,0
20250103,143600,128758190,10660,10660,10660,10660,0
20250103,143500,128758190,10660,10660,10660,10660,0
20250103,143400,128758190,10660,10660,10660,10660,0
20250103,143300,128758190,10660,10660,10660,10660,0
20250103,143200,128758190,10660,10660,10660,10660,0
20250103,143100,128758190,10660,10660,10660,10660,0
20250103,143000,128758190,10660,10660,10660,10660,0
20250103,142900,128758190,10660,10660,10660,10660,0
20250103,142800,128758190,10660,10660,10660,10660,0
20250103,142700,128758190,10660,10660,10660,10660,0
20250103,142600,128758190,10660,10660,10660,10660,0
20250103,142500,128758190,10660,10660,10660,10660,0
20250103,142400,128758190,10660,10660,10660,10660,26
20250103,142300,128481030,10660,10660,10660,10660,0
20250103,142200,128481030,10660,10660,10660,10660,0
20250103,142100,128481030,10660,10660,10660,10660,0
20250103,142000,128481030,10660,10660,10660,10660,0
20250103,141900,128481030,10660,10660,10660,10660,0
20250103,141800,128481030,10660,10660,10660,10660,0
20250103,141700,128481030,10660,10660,10660,10660,0
20250103,141600,128481030,10660,10660,10660,10660,0
20250103,141500,128481030,10660,10660,10660,10660,2
20250103,141400,128459710,10630,10630,10630,10630,0
20250103,141300,128459710,10630,10630,10630,10630,0
20250103,141200,128459710,10630,10630,10630,10630,0
20250103,141100,128459710,10630,10630,10630,10630,0
20250103,141000,128459710,10630,10630,10630,10630,0
20250103,140900,128459710,10630,10630,10630,10630,0
20250103,140800,128459710,10630,10630,10630,10630,0
20250103,140700,128459710,10630,10630,10630,10630,1
20250103,140600,128449080,10630,10630,10630,10630,0
20250103,140500,128449080,10630,10630,10630,10630,100
20250103,140400,127386080,10640,10640,10640,10640,0
20250103,140300,127386080,10640,10640,10640,10640,0
20250103,140200,127386080,10640,10640,10640,10640,0
20250103,140100,127386080,10640,10640,10640,10640,0
20250103,140000,127386080,10640,10640,10640,10640,0
20250103,135900,127386080,10640,10640,10640,10640,0
20250103,135800,127386080,10640,10640,10640,10640,0
20250103,135700,127386080,10640,10640,10640,10640,0
20250103,135600,127386080,10640,10640,10640,10640,1
20250103,135500,127375440,10640,10640,10640,10640,0
20250103,135400,127375440,10640,10640,10640,10640,0
20250103,135300,127375440,10640,10640,10640,10640,0
20250103,135200,127375440,10640,10640,10640,10640,0
20250103,135100,127375440,10640,10640,10640,10640,0
20250103,135000,127375440,10640,10640,10640,10640,0
20250103,134900,127375440,10640,10640,10640,10640,0
20250103,134800,127375440,10640,10640,10640,10640,0
20250103,134700,127375440,10640,10640,10640,10640,0
20250103,134600,127375440,10640,10640,10640,10640,0
20250103,134500,127375440,10640,10640,10640,10640,0
20250103,134400,127375440,10640,10600,10640,10600,26
20250103,134300,127099600,10600,10600,10600,10600,0
20250103,134200,127099600,10600,10600,10600,10600,0
20250103,134100,127099600,10600,10600,10600,10600,0
20250103,134000,127099600,10600,10600,10600,10600,0
20250103,133900,127099600,10600,10600,10600,10600,12
20250103,133800,126972400,10630,10640,10640,10630,148
20250103,133700,125397710,10650,10680,10680,10650,1028
20250103,133600,114429420,10710,10710,10710,10710,0
20250103,133500,114429420,10710,10710,10710,10710,0
20250103,133400,114429420,10710,10710,10710,10710,1
20250103,133300,114418710,10720,10720,10720,10720,0
20250103,133200,114418710,10720,10720,10720,10720,0
20250103,133100,114418710,10720,10720,10720,10720,0
20250103,133000,114418710,10720,10720,10720,10720,0
20250103,132900,114418710,10720,10720,10720,10720,0
20250103,132800,114418710,10720,10720,10720,10720,0
20250103,132700,114418710,10720,10720,10720,10720,0
20250103,132600,114418710,10720,10720,10720,10720,0
20250103,132500,114418710,10720,10720,10720,10720,0
20250103,132400,114418710,10720,10720,10720,10720,0
20250103,132300,114418710,10720,10720,10720,10720,0
20250103,132200,114418710,10720,10720,10720,10720,17
20250103,132100,114236470,10720,10720,10720,10720,0
20250103,132000,114236470,10720,10720,10720,10720,0
20250103,131900,114236470,10720,10720,10720,10720,0
20250103,131800,114236470,10720,10720,10720,10720,0
20250103,131700,114236470,10720,10720,10720,10720,0
20250103,131600,114236470,10720,10720,10720,10720,0
20250103,131500,114236470,10720,10720,10720,10720,0
20250103,131400,114236470,10720,10720,10720,10720,0
20250103,131300,114236470,10720,10720,10720,10720,0
20250103,131200,114236470,10720,10720,10720,10720,0
20250103,131100,114236470,10720,10720,10720,10720,158
20250103,131000,112542710,10720,10720,10720,10720,0
20250103,130900,112542710,10720,10720,10720,10720,0
20250103,130800,112542710,10720,10720,10720,10720,0
20250103,130700,112542710,10720,10720,10720,10720,0
20250103,130600,112542710,10720,10720,10720,10720,0
20250103,130500,112542710,10720,10720,10720,10720,0
20250103,130400,112542710,10720,10720,10720,10720,0
20250103,130300,112542710,10720,10720,10720,10720,0
20250103,130200,112542710,10720,10720,10720,10720,0
20250103,130100,112542710,10720,10720,10720,10720,0
20250103,130000,112542710,10720,10720,10720,10720,0
20250103,125900,112542710,10720,10720,10720,10720,0
20250103,125800,112542710,10720,10720,10720,10720,0
20250103,125700,112542710,10720,10690,10720,10690,111
20250103,125600,111355880,10720,10720,10720,10720,0
20250103,125500,111355880,10720,10720,10720,10720,0
20250103,125400,111355880,10720,10720,10720,10720,0
20250103,125300,111355880,10720,10720,10720,10720,0
20250103,125200,111355880,10720,10720,10720,10720,0
20250103,125100,111355880,10720,10720,10720,10720,0
20250103,125000,111355880,10720,10720,10720,10720,11
20250103,124900,111237960,10720,10720,10720,10720,0
20250103,124800,111237960,10720,10720,10720,10720,0
20250103,124700,111237960,10720,10720,10720,10720,0
20250103,124600,111237960,10720,10720,10720,10720,0
20250103,124500,111237960,10720,10720,10720,10720,0
20250103,124400,111237960,10720,10720,10720,10720,0
20250103,124300,111237960,10720,10720,10720,10720,0
20250103,124200,111237960,10720,10720,10720,10720,0
20250103,124100,111237960,10720,10720,10720,10720,0
20250103,124000,111237960,10720,10720,10720,10720,0
20250103,123900,111237960,10720,10720,10720,10720,0
20250103,123800,111237960,10720,10720,10720,10720,0
20250103,123700,111237960,10720,10720,10720,10720,0
20250103,123600,111237960,10720,10720,10720,10720,0
20250103,123500,111237960,10720,10720,10720,10720,7
20250103,123400,111162920,10730,10730,10730,10730,0
20250103,123300,111162920,10730,10730,10730,10730,0
20250103,123200,111162920,10730,10730,10730,10730,0
20250103,123100,111162920,10730,10730,10730,10730,0
20250103,123000,111162920,10730,10730,10730,10730,0
20250103,122900,111162920,10730,10730,10730,10730,14
20250103,122800,111012700,10720,10720,10720,10720,0
20250103,122700,111012700,10720,10720,10720,10720,0
20250103,122600,111012700,10720,10720,10720,10720,0
20250103,122500,111012700,10720,10720,10720,10720,0
20250103,122400,111012700,10720,10720,10720,10720,0
20250103,122300,111012700,10720,10720,10720,10720,0
20250103,122200,111012700,10720,10720,10720,10720,0
20250103,122100,111012700,10720,10720,10720,10720,90
20250103,122000,110047900,10720,10720,10720,10720,0
20250103,121900,110047900,10720,10720,10720,10720,0
20250103,121800,110047900,10720,10720,10720,10720,0
20250103,121700,110047900,10720,10720,10720,10720,0
20250103,121600,110047900,10720,10720,10720,10720,0
20250103,121500,110047900,10720,10720,10720,10720,0
20250103,121400,110047900,10720,10720,10720,10720,0
20250103,121300,110047900,10720,10720,10720,10720,0
20250103,121200,110047900,10720,10720,10720,10720,0
20250103,121100,110047900,10720,10720,10720,10720,1
20250103,121000,110037180,10690,10690,10690,10690,0
20250103,120900,110037180,10690,10690,10690,10690,111
20250103,120800,108850590,10690,10690,10690,10690,0
20250103,120700,108850590,10690,10690,10690,10690,0
20250103,120600,108850590,10690,10690,10690,10690,3
20250103,120500,108818520,10730,10730,10730,10730,0
20250103,120400,108818520,10730,10730,10730,10730,0
20250103,120300,108818520,10730,10730,10730,10730,0
20250103,120200,108818520,10730,10730,10730,10730,0
20250103,120100,108818520,10730,10730,10730,10730,0
20250103,120000,108818520,10730,10730,10730,10730,0
20250103,115900,108818520,10730,10730,10730,10730,0
20250103,115800,108818520,10730,10730,10730,10730,0
20250103,115700,108818520,10730,10730,10730,10730,0
20250103,115600,108818520,10730,10730,10730,10730,0
20250103,115500,108818520,10730,10730,10730,10730,0
20250103,115400,108818520,10730,10730,10730,10730,0
20250103,115300,108818520,10730,10730,10730,10730,0
20250103,115200,108818520,10730,10730,10730,10730,0
20250103,115100,108818520,10730,10730,10730,10730,0
20250103,115000,108818520,10730,10730,10730,10730,0
20250103,114900,108818520,10730,10730,10730,10730,0
20250103,114800,108818520,10730,10730,10730,10730,0
20250103,114700,108818520,10730,10730,10730,10730,0
20250103,114600,108818520,10730,10730,10730,10730,17
20250103,114500,108636110,10730,10730,10730,10730,38
20250103,114400,108228370,10710,10690,10710,10690,10
20250103,114300,108121290,10690,10690,10690,10690,0
20250103,114200,108121290,10690,10690,10690,10690,0
20250103,114100,108121290,10690,10690,10690,10690,0
20250103,114000,108121290,10690,10730,10730,10690,56
20250103,113900,107521290,10730,10700,10730,10700,73
20250103,113800,106740020,10750,10750,10750,10750,0
20250103,113700,106740020,10750,10750,10750,10750,0
20250103,113600,106740020,10750,10750,10750,10750,0
20250103,113500,106740020,10750,10750,10750,10750,0
20250103,113400,106740020,10750,10750,10750,10750,0
20250103,113300,106740020,10750,10750,10750,10750,0
20250103,113200,106740020,10750,10750,10750,10750,0
20250103,113100,106740020,10750,10750,10750,10750,0
20250103,113000,106740020,10750,10750,10750,10750,0
20250103,112900,106740020,10750,10750,10750,10750,0
20250103,112800,106740020,10750,10750,10750,10750,0
20250103,112700,106740020,10750,10750,10750,10750,0
20250103,112600,106740020,10750,10750,10750,10750,0
20250103,112500,106740020,10750,10750,10750,10750,10
20250103,112400,106632520,10740,10740,10740,10740,0
20250103,112300,106632520,10740,10740,10740,10740,0
20250103,112200,106632520,10740,10730,10740,10730,1342
20250103,112100,92227750,10720,10710,10720,10710,1293
20250103,112000,78374690,10710,10710,10710,10710,0
20250103,111900,78374690,10710,10710,10710,10710,0
20250103,111800,78374690,10710,10710,10710,10710,0
20250103,111700,78374690,10710,10710,10710,10710,0
20250103,111600,78374690,10710,10710,10710,10710,0
20250103,111500,78374690,10710,10710,10710,10710,160
20250103,111400,76661090,10710,10710,10710,10710,0
20250103,111300,76661090,10710,10710,10710,10710,0
20250103,111200,76661090,10710,10710,10710,10710,105
20250103,111100,75536540,10700,10700,10700,10700,0
20250103,111000,75536540,10700,10690,10700,10690,100
20250103,110900,74466580,10690,10690,10690,10690,0
20250103,110800,74466580,10690,10690,10690,10690,0
20250103,110700,74466580,10690,10690,10690,10690,0
20250103,110600,74466580,10690,10690,10690,10690,0
20250103,110500,74466580,10690,10690,10690,10690,0
20250103,110400,74466580,10690,10690,10690,10690,2
20250103,110300,74445200,10690,10690,10690,10690,0
20250103,110200,74445200,10690,10690,10690,10690,0
20250103,110100,74445200,10690,10690,10690,10690,0
20250103,110000,74445200,10690,10690,10690,10690,0
20250103,105900,74445200,10690,10690,10690,10690,5
20250103,105800,74391750,10690,10690,10700,10690,235
20250103,105700,71878200,10690,10690,10690,10690,0
20250103,105600,71878200,10690,10690,10690,10690,0
20250103,105500,71878200,10690,10690,10690,10690,0
20250103,105400,71878200,10690,10690,10690,10690,0
20250103,105300,71878200,10690,10690,10690,10690,0
20250103,105200,71878200,10690,10690,10690,10690,0
20250103,105100,71878200,10690,10690,10690,10690,0
20250103,105000,71878200,10690,10690,10690,10690,0
20250103,104900,71878200,10690,10690,10690,10690,11
20250103,104800,71760610,10650,10650,10650,10650,0
20250103,104700,71760610,10650,10650,10650,10650,0
20250103,104600,71760610,10650,10650,10650,10650,0
20250103,104500,71760610,10650,10650,10650,10650,0
20250103,104400,71760610,10650,10660,10660,10650,135
20250103,104300,70321660,10660,10690,10690,10660,10
20250103,104200,70214880,10670,10670,10670,10670,32
20250103,104100,69873440,10690,10690,10690,10690,1
20250103,104000,69862750,10700,10700,10700,10700,0
20250103,103900,69862750,10700,10700,10700,10700,0
20250103,103800,69862750,10700,10700,10700,10700,0
20250103,103700,69862750,10700,10700,10700,10700,0
20250103,103600,69862750,10700,10700,10700,10700,0
20250103,103500,69862750,10700,10700,10700,10700,2
20250103,103400,69841350,10660,10660,10660,10660,0
20250103,103300,69841350,10660,10660,10660,10660,19
20250103,103200,69638810,10660,10660,10660,10660,0
20250103,103100,69638810,10660,10680,10680,10660,282
20250103,103000,66627090,10680,10670,10680,10670,103
20250103,102900,65527980,10670,10670,10670,10670,0
20250103,102800,65527980,10670,10670,10670,10670,10
20250103,102700,65421280,10670,10670,10670,10670,0
20250103,102600,65421280,10670,10670,10670,10670,19
20250103,102500,65218550,10670,10670,10670,10670,0
20250103,102400,65218550,10670,10670,10670,10670,21
20250103,102300,64994480,10680,10680,10680,10680,103
20250103,102200,63894440,10680,10680,10680,10680,6
20250103,102100,63830360,10680,10680,10680,10680,120
20250103,102000,62548760,10680,10680,10680,10680,0
20250103,101900,62548760,10680,10680,10680,10680,0
20250103,101800,62548760,10680,10680,10680,10680,17
20250103,101700,62367200,10680,10680,10680,10680,30
20250103,101600,62046800,10680,10680,10680,10680,0
20250103,101500,62046800,10680,10680,10680,10680,0
20250103,101400,62046800,10680,10680,10680,10680,160
20250103,101300,60338000,10660,10660,10660,10660,1
20250103,101200,60327340,10660,10660,10660,10660,0
20250103,101100,60327340,10660,10660,10660,10660,0
20250103,101000,60327340,10660,10680,10680,10660,114
20250103,100900,59110100,10680,10680,10680,10680,0
20250103,100800,59110100,10680,10680,10680,10680,0
20250103,100700,59110100,10680,10680,10680,10680,39
20250103,100600,58693580,10680,10680,10680,10680,4
20250103,100500,58650860,10710,10710,10710,10710,0
20250103,100400,58650860,10710,10710,10710,10710,0
20250103,100300,58650860,10710,10710,10710,10710,10
20250103,100200,58543760,10710,10710,10710,10710,0
20250103,100100,58543760,10710,10710,10710,10710,4
20250103,100000,58500920,10710,10710,10710,10710,20
20250103,095900,58286720,10680,10680,10680,10680,2
20250103,095800,58265360,10710,10710,10710,10710,23
20250103,095700,58019030,10710,10710,10710,10710,0
20250103,095600,58019030,10710,10710,10710,10710,0
20250103,095500,58019030,10710,10710,10710,10710,0
20250103,095400,58019030,10710,10710,10710,10710,0
20250103,095300,58019030,10710,10710,10710,10710,0
20250103,095200,58019030,10710,10710,10710,10710,0
20250103,095100,58019030,10710,10710,10710,10710,0
20250103,095000,58019030,10710,10710,10710,10710,0
20250103,094900,58019030,10710,10710,10710,10710,1
20250103,094800,58008320,10710,10720,10720,10710,51
20250103,094700,57462100,10710,10710,10710,10710,0
20250103,094600,57462100,10710,10710,10710,10710,0
20250103,094500,57462100,10710,10670,10710,10670,1412
20250103,094400,42368080,10630,10630,10630,10630,9
20250103,094300,42272410,10660,10660,10660,10660,127
20250103,094200,40918590,10650,10650,10650,10650,0
20250103,094100,40918590,10650,10640,10650,10640,222
20250103,094000,38555570,10630,10620,10640,10620,105
20250103,093900,37440380,10650,10650,10650,10650,0
20250103,093800,37440380,10650,10650,10650,10650,100
20250103,093700,36375380,10650,10650,10650,10650,1
20250103,093600,36364730,10650,10650,10650,10650,0
20250103,093500,36364730,10650,10650,10650,10650,0
20250103,093400,36364730,10650,10650,10650,10650,0
20250103,093300,36364730,10650,10650,10650,10650,1
20250103,093200,36354080,10650,10650,10650,10650,0
20250103,093100,36354080,10650,10600,10650,10600,34
20250103,093000,35992030,10650,10650,10650,10650,2
20250103,092900,35970730,10650,10650,10650,10650,9
20250103,092800,35874880,10660,10660,10660,10660,0
20250103,092700,35874880,10660,10660,10660,10660,0
20250103,092600,35874880,10660,10660,10660,10660,0
20250103,092500,35874880,10660,10660,10660,10660,0
20250103,092400,35874880,10660,10660,10660,10660,0
20250103,092300,35874880,10660,10660,10660,10660,0
20250103,092200,35874880,10660,10660,10660,10660,0
20250103,092100,35874880,10660,10660,10660,10660,61
20250103,092000,35224620,10670,10670,10670,10670,0
20250103,091900,35224620,10670,10600,10670,10530,226
20250103,091800,32836590,10680,10680,10680,10680,6
20250103,091700,32772510,10680,10660,10680,10660,12
20250103,091600,32644550,10680,10660,10690,10540,1243
20250103,091500,19383010,10670,10670,10670,10670,0
20250103,091400,19383010,10670,10590,10670,10510,205
20250103,091300,17219730,10680,10570,10680,10570,188
20250103,091200,15217440,10680,10680,10680,10680,50
20250103,091100,14683440,10680,10650,10680,10600,234
20250103,091000,12201310,10640,10520,10640,10520,681
20250103,090900,4978400,10620,10620,10620,10620,0
20250103,090800,4978400,10620,10620,10620,10620,2
20250103,090700,4957160,10640,10640,10640,10640,1
20250103,090600,4946520,10510,10480,10680,10480,418
20250103,090500,534100,10480,10470,10480,10470,36
20250103,090400,157000,10470,10470,10470,10470,11
20250103,090300,41830,10390,10390,10390,10390,0
20250103,090200,41830,10390,10390,10390,10390,1
20250103,090100,31440,10480,10480,10480,10480,0
20250103,090000,31440,10480,10480,10480,10480,3