KissMeData/355690/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,212400,37699200,5470,5470,5470,5470,582
20250108,212300,37699200,5470,5470,5470,5470,0
20250108,212200,37699200,5470,5470,5470,5470,0
20250108,212100,37699200,5470,5470,5470,5470,0
20250108,212000,37699200,5470,5470,5470,5470,0
20250108,211900,37699200,5470,5470,5470,5470,0
20250108,211800,37699200,5470,5470,5470,5470,0
20250108,211700,37699200,5470,5470,5470,5470,0
20250108,211600,37699200,5470,5470,5470,5470,0
20250108,211500,37699200,5470,5470,5470,5470,0
20250108,211400,37699200,5470,5470,5470,5470,0
20250108,211300,37699200,5470,5470,5470,5470,0
20250108,211200,37699200,5470,5470,5470,5470,0
20250108,211100,37699200,5470,5470,5470,5470,0
20250108,211000,37699200,5470,5470,5470,5470,0
20250108,210900,37699200,5470,5470,5470,5470,0
20250108,210800,37699200,5470,5470,5470,5470,0
20250108,210700,37699200,5470,5470,5470,5470,0
20250108,210600,37699200,5470,5470,5470,5470,0
20250108,210500,37699200,5470,5470,5470,5470,0
20250108,210400,37699200,5470,5470,5470,5470,0
20250108,210300,37699200,5470,5470,5470,5470,0
20250108,210200,37699200,5470,5470,5470,5470,0
20250108,210100,37699200,5470,5470,5470,5470,0
20250108,210000,37699200,5470,5470,5470,5470,0
20250108,205900,37699200,5470,5470,5470,5470,0
20250108,205800,37699200,5470,5470,5470,5470,0
20250108,205700,37699200,5470,5470,5470,5470,0
20250108,205600,37699200,5470,5470,5470,5470,0
20250108,205500,37699200,5470,5470,5470,5470,0
20250108,205400,37699200,5470,5470,5470,5470,582
20250108,205300,37699200,5470,5470,5470,5470,0
20250108,205200,37699200,5470,5470,5470,5470,0
20250108,205100,37699200,5470,5470,5470,5470,0
20250108,205000,37699200,5470,5470,5470,5470,0
20250108,204900,37699200,5470,5470,5470,5470,0
20250108,204800,37699200,5470,5470,5470,5470,0
20250108,204700,37699200,5470,5470,5470,5470,0
20250108,204600,37699200,5470,5470,5470,5470,0
20250108,204500,37699200,5470,5470,5470,5470,0
20250108,204400,37699200,5470,5470,5470,5470,0
20250108,204300,37699200,5470,5470,5470,5470,0
20250108,204200,37699200,5470,5470,5470,5470,0
20250108,204100,37699200,5470,5470,5470,5470,0
20250108,204000,37699200,5470,5470,5470,5470,0
20250108,203900,37699200,5470,5470,5470,5470,0
20250108,203800,37699200,5470,5470,5470,5470,0
20250108,203700,37699200,5470,5470,5470,5470,0
20250108,203600,37699200,5470,5470,5470,5470,0
20250108,203500,37699200,5470,5470,5470,5470,0
20250108,203400,37699200,5470,5470,5470,5470,0
20250108,203300,37699200,5470,5470,5470,5470,0
20250108,203200,37699200,5470,5470,5470,5470,0
20250108,203100,37699200,5470,5470,5470,5470,0
20250108,203000,37699200,5470,5470,5470,5470,0
20250108,202900,37699200,5470,5470,5470,5470,0
20250108,202800,37699200,5470,5470,5470,5470,0
20250108,202700,37699200,5470,5470,5470,5470,0
20250108,202600,37699200,5470,5470,5470,5470,0
20250108,202500,37699200,5470,5470,5470,5470,0
20250108,202400,37699200,5470,5470,5470,5470,582
20250108,202300,37699200,5470,5470,5470,5470,0
20250108,202200,37699200,5470,5470,5470,5470,0
20250108,202100,37699200,5470,5470,5470,5470,0
20250108,202000,37699200,5470,5470,5470,5470,0
20250108,201900,37699200,5470,5470,5470,5470,0
20250108,201800,37699200,5470,5470,5470,5470,0
20250108,201700,37699200,5470,5470,5470,5470,0
20250108,201600,37699200,5470,5470,5470,5470,0
20250108,201500,37699200,5470,5470,5470,5470,0
20250108,201400,37699200,5470,5470,5470,5470,0
20250108,201300,37699200,5470,5470,5470,5470,0
20250108,201200,37699200,5470,5470,5470,5470,0
20250108,201100,37699200,5470,5470,5470,5470,0
20250108,201000,37699200,5470,5470,5470,5470,0
20250108,200900,37699200,5470,5470,5470,5470,0
20250108,200800,37699200,5470,5470,5470,5470,0
20250108,200700,37699200,5470,5470,5470,5470,0
20250108,200600,37699200,5470,5470,5470,5470,0
20250108,200500,37699200,5470,5470,5470,5470,0
20250108,200400,37699200,5470,5470,5470,5470,0
20250108,200300,37699200,5470,5470,5470,5470,0
20250108,200200,37699200,5470,5470,5470,5470,0
20250108,200100,37699200,5470,5470,5470,5470,0
20250108,200000,37699200,5470,5470,5470,5470,0
20250108,195900,37699200,5470,5470,5470,5470,0
20250108,195800,37699200,5470,5470,5470,5470,0
20250108,195700,37699200,5470,5470,5470,5470,0
20250108,195600,37699200,5470,5470,5470,5470,0
20250108,195500,37699200,5470,5470,5470,5470,0
20250108,195400,37699200,5470,5470,5470,5470,582
20250108,195300,37699200,5470,5470,5470,5470,0
20250108,195200,37699200,5470,5470,5470,5470,0
20250108,195100,37699200,5470,5470,5470,5470,0
20250108,195000,37699200,5470,5470,5470,5470,0
20250108,194900,37699200,5470,5470,5470,5470,0
20250108,194800,37699200,5470,5470,5470,5470,0
20250108,194700,37699200,5470,5470,5470,5470,0
20250108,194600,37699200,5470,5470,5470,5470,0
20250108,194500,37699200,5470,5470,5470,5470,0
20250108,194400,37699200,5470,5470,5470,5470,0
20250108,194300,37699200,5470,5470,5470,5470,0
20250108,194200,37699200,5470,5470,5470,5470,0
20250108,194100,37699200,5470,5470,5470,5470,0
20250108,194000,37699200,5470,5470,5470,5470,0
20250108,193900,37699200,5470,5470,5470,5470,0
20250108,193800,37699200,5470,5470,5470,5470,0
20250108,193700,37699200,5470,5470,5470,5470,0
20250108,193600,37699200,5470,5470,5470,5470,0
20250108,193500,37699200,5470,5470,5470,5470,0
20250108,193400,37699200,5470,5470,5470,5470,0
20250108,193300,37699200,5470,5470,5470,5470,0
20250108,193200,37699200,5470,5470,5470,5470,0
20250108,193100,37699200,5470,5470,5470,5470,0
20250108,193000,37699200,5470,5470,5470,5470,0
20250108,192900,37699200,5470,5470,5470,5470,0
20250108,192800,37699200,5470,5470,5470,5470,0
20250108,192700,37699200,5470,5470,5470,5470,0
20250108,192600,37699200,5470,5470,5470,5470,0
20250108,192500,37699200,5470,5470,5470,5470,0
20250108,192400,37699200,5470,5470,5470,5470,582
20250108,192300,37699200,5470,5470,5470,5470,0
20250108,192200,37699200,5470,5470,5470,5470,0
20250108,192100,37699200,5470,5470,5470,5470,0
20250108,192000,37699200,5470,5470,5470,5470,0
20250108,191900,37699200,5470,5470,5470,5470,0
20250108,191800,37699200,5470,5470,5470,5470,0
20250108,191700,37699200,5470,5470,5470,5470,0
20250108,191600,37699200,5470,5470,5470,5470,0
20250108,191500,37699200,5470,5470,5470,5470,0
20250108,191400,37699200,5470,5470,5470,5470,0
20250108,191300,37699200,5470,5470,5470,5470,0
20250108,191200,37699200,5470,5470,5470,5470,0
20250108,191100,37699200,5470,5470,5470,5470,0
20250108,191000,37699200,5470,5470,5470,5470,0
20250108,190900,37699200,5470,5470,5470,5470,0
20250108,190800,37699200,5470,5470,5470,5470,0
20250108,190700,37699200,5470,5470,5470,5470,0
20250108,190600,37699200,5470,5470,5470,5470,0
20250108,190500,37699200,5470,5470,5470,5470,0
20250108,190400,37699200,5470,5470,5470,5470,0
20250108,190300,37699200,5470,5470,5470,5470,0
20250108,190200,37699200,5470,5470,5470,5470,0
20250108,190100,37699200,5470,5470,5470,5470,0
20250108,190000,37699200,5470,5470,5470,5470,0
20250108,185900,37699200,5470,5470,5470,5470,0
20250108,185800,37699200,5470,5470,5470,5470,0
20250108,185700,37699200,5470,5470,5470,5470,0
20250108,185600,37699200,5470,5470,5470,5470,0
20250108,185500,37699200,5470,5470,5470,5470,0
20250108,185400,37699200,5470,5470,5470,5470,582
20250108,185300,37699200,5470,5470,5470,5470,0
20250108,185200,37699200,5470,5470,5470,5470,0
20250108,185100,37699200,5470,5470,5470,5470,0
20250108,185000,37699200,5470,5470,5470,5470,0
20250108,184900,37699200,5470,5470,5470,5470,0
20250108,184800,37699200,5470,5470,5470,5470,0
20250108,184700,37699200,5470,5470,5470,5470,0
20250108,184600,37699200,5470,5470,5470,5470,0
20250108,184500,37699200,5470,5470,5470,5470,0
20250108,184400,37699200,5470,5470,5470,5470,0
20250108,184300,37699200,5470,5470,5470,5470,0
20250108,184200,37699200,5470,5470,5470,5470,0
20250108,184100,37699200,5470,5470,5470,5470,0
20250108,184000,37699200,5470,5470,5470,5470,0
20250108,183900,37699200,5470,5470,5470,5470,0
20250108,183800,37699200,5470,5470,5470,5470,0
20250108,183700,37699200,5470,5470,5470,5470,0
20250108,183600,37699200,5470,5470,5470,5470,0
20250108,183500,37699200,5470,5470,5470,5470,0
20250108,183400,37699200,5470,5470,5470,5470,0
20250108,183300,37699200,5470,5470,5470,5470,0
20250108,183200,37699200,5470,5470,5470,5470,0
20250108,183100,37699200,5470,5470,5470,5470,0
20250108,183000,37699200,5470,5470,5470,5470,0
20250108,182900,37699200,5470,5470,5470,5470,0
20250108,182800,37699200,5470,5470,5470,5470,0
20250108,182700,37699200,5470,5470,5470,5470,0
20250108,182600,37699200,5470,5470,5470,5470,0
20250108,182500,37699200,5470,5470,5470,5470,0
20250108,182400,37699200,5470,5470,5470,5470,582
20250108,182300,37699200,5470,5470,5470,5470,0
20250108,182200,37699200,5470,5470,5470,5470,0
20250108,182100,37699200,5470,5470,5470,5470,0
20250108,182000,37699200,5470,5470,5470,5470,0
20250108,181900,37699200,5470,5470,5470,5470,0
20250108,181800,37699200,5470,5470,5470,5470,0
20250108,181700,37699200,5470,5470,5470,5470,0
20250108,181600,37699200,5470,5470,5470,5470,0
20250108,181500,37699200,5470,5470,5470,5470,0
20250108,181400,37699200,5470,5470,5470,5470,0
20250108,181300,37699200,5470,5470,5470,5470,0
20250108,181200,37699200,5470,5470,5470,5470,0
20250108,181100,37699200,5470,5470,5470,5470,0
20250108,181000,37699200,5470,5470,5470,5470,0
20250108,180900,37699200,5470,5470,5470,5470,0
20250108,180800,37699200,5470,5470,5470,5470,0
20250108,180700,37699200,5470,5470,5470,5470,0
20250108,180600,37699200,5470,5470,5470,5470,0
20250108,180500,37699200,5470,5470,5470,5470,0
20250108,180400,37699200,5470,5470,5470,5470,0
20250108,180300,37699200,5470,5470,5470,5470,0
20250108,180200,37699200,5470,5470,5470,5470,0
20250108,180100,37699200,5470,5470,5470,5470,0
20250108,180000,37699200,5470,5470,5470,5470,0
20250108,175900,37699200,5470,5470,5470,5470,0
20250108,175800,37699200,5470,5470,5470,5470,0
20250108,175700,37699200,5470,5470,5470,5470,0
20250108,175600,37699200,5470,5470,5470,5470,0
20250108,175500,37699200,5470,5470,5470,5470,0
20250108,175400,37699200,5470,5470,5470,5470,582
20250108,175300,37699200,5470,5470,5470,5470,0
20250108,175200,37699200,5470,5470,5470,5470,0
20250108,175100,37699200,5470,5470,5470,5470,0
20250108,175000,37699200,5470,5470,5470,5470,0
20250108,174900,37699200,5470,5470,5470,5470,0
20250108,174800,37699200,5470,5470,5470,5470,0
20250108,174700,37699200,5470,5470,5470,5470,0
20250108,174600,37699200,5470,5470,5470,5470,0
20250108,174500,37699200,5470,5470,5470,5470,0
20250108,174400,37699200,5470,5470,5470,5470,0
20250108,174300,37699200,5470,5470,5470,5470,0
20250108,174200,37699200,5470,5470,5470,5470,0
20250108,174100,37699200,5470,5470,5470,5470,0
20250108,174000,37699200,5470,5470,5470,5470,0
20250108,173900,37699200,5470,5470,5470,5470,0
20250108,173800,37699200,5470,5470,5470,5470,0
20250108,173700,37699200,5470,5470,5470,5470,0
20250108,173600,37699200,5470,5470,5470,5470,0
20250108,173500,37699200,5470,5470,5470,5470,0
20250108,173400,37699200,5470,5470,5470,5470,0
20250108,173300,37699200,5470,5470,5470,5470,0
20250108,173200,37699200,5470,5470,5470,5470,0
20250108,173100,37699200,5470,5470,5470,5470,0
20250108,173000,37699200,5470,5470,5470,5470,0
20250108,172900,37699200,5470,5470,5470,5470,0
20250108,172800,37699200,5470,5470,5470,5470,0
20250108,172700,37699200,5470,5470,5470,5470,0
20250108,172600,37699200,5470,5470,5470,5470,0
20250108,172500,37699200,5470,5470,5470,5470,0
20250108,172400,37699200,5470,5470,5470,5470,582
20250108,172300,37699200,5470,5470,5470,5470,0
20250108,172200,37699200,5470,5470,5470,5470,0
20250108,172100,37699200,5470,5470,5470,5470,0
20250108,172000,37699200,5470,5470,5470,5470,0
20250108,171900,37699200,5470,5470,5470,5470,0
20250108,171800,37699200,5470,5470,5470,5470,0
20250108,171700,37699200,5470,5470,5470,5470,0
20250108,171600,37699200,5470,5470,5470,5470,0
20250108,171500,37699200,5470,5470,5470,5470,0
20250108,171400,37699200,5470,5470,5470,5470,0
20250108,171300,37699200,5470,5470,5470,5470,0
20250108,171200,37699200,5470,5470,5470,5470,0
20250108,171100,37699200,5470,5470,5470,5470,0
20250108,171000,37699200,5470,5470,5470,5470,0
20250108,170900,37699200,5470,5470,5470,5470,0
20250108,170800,37699200,5470,5470,5470,5470,0
20250108,170700,37699200,5470,5470,5470,5470,0
20250108,170600,37699200,5470,5470,5470,5470,0
20250108,170500,37699200,5470,5470,5470,5470,0
20250108,170400,37699200,5470,5470,5470,5470,0
20250108,170300,37699200,5470,5470,5470,5470,0
20250108,170200,37699200,5470,5470,5470,5470,0
20250108,170100,37699200,5470,5470,5470,5470,0
20250108,170000,37699200,5470,5470,5470,5470,0
20250108,165900,37699200,5470,5470,5470,5470,0
20250108,165800,37699200,5470,5470,5470,5470,0
20250108,165700,37699200,5470,5470,5470,5470,0
20250108,165600,37699200,5470,5470,5470,5470,0
20250108,165500,37699200,5470,5470,5470,5470,0
20250108,165400,37699200,5470,5470,5470,5470,582
20250108,165300,37699200,5470,5470,5470,5470,0
20250108,165200,37699200,5470,5470,5470,5470,0
20250108,165100,37699200,5470,5470,5470,5470,0
20250108,165000,37699200,5470,5470,5470,5470,0
20250108,164900,37699200,5470,5470,5470,5470,0
20250108,164800,37699200,5470,5470,5470,5470,0
20250108,164700,37699200,5470,5470,5470,5470,0
20250108,164600,37699200,5470,5470,5470,5470,0
20250108,164500,37699200,5470,5470,5470,5470,0
20250108,164400,37699200,5470,5470,5470,5470,0
20250108,164300,37699200,5470,5470,5470,5470,0
20250108,164200,37699200,5470,5470,5470,5470,0
20250108,164100,37699200,5470,5470,5470,5470,0
20250108,164000,37699200,5470,5470,5470,5470,0
20250108,163900,37699200,5470,5470,5470,5470,0
20250108,163800,37699200,5470,5470,5470,5470,0
20250108,163700,37699200,5470,5470,5470,5470,0
20250108,163600,37699200,5470,5470,5470,5470,0
20250108,163500,37699200,5470,5470,5470,5470,0
20250108,163400,37699200,5470,5470,5470,5470,0
20250108,163300,37699200,5470,5470,5470,5470,0
20250108,163200,37699200,5470,5470,5470,5470,0
20250108,163100,37699200,5470,5470,5470,5470,0
20250108,163000,37699200,5470,5470,5470,5470,0
20250108,162900,37699200,5470,5470,5470,5470,0
20250108,162800,37699200,5470,5470,5470,5470,0
20250108,162700,37699200,5470,5470,5470,5470,0
20250108,162600,37699200,5470,5470,5470,5470,0
20250108,162500,37699200,5470,5470,5470,5470,0
20250108,162400,37699200,5470,5470,5470,5470,582
20250108,162300,37699200,5470,5470,5470,5470,0
20250108,162200,37699200,5470,5470,5470,5470,0
20250108,162100,37699200,5470,5470,5470,5470,0
20250108,162000,37699200,5470,5470,5470,5470,0
20250108,161900,37699200,5470,5470,5470,5470,0
20250108,161800,37699200,5470,5470,5470,5470,0
20250108,161700,37699200,5470,5470,5470,5470,0
20250108,161600,37699200,5470,5470,5470,5470,0
20250108,161500,37699200,5470,5470,5470,5470,0
20250108,161400,37699200,5470,5470,5470,5470,0
20250108,161300,37699200,5470,5470,5470,5470,0
20250108,161200,37699200,5470,5470,5470,5470,0
20250108,161100,37699200,5470,5470,5470,5470,0
20250108,161000,37699200,5470,5470,5470,5470,0
20250108,160900,37699200,5470,5470,5470,5470,0
20250108,160800,37699200,5470,5470,5470,5470,0
20250108,160700,37699200,5470,5470,5470,5470,0
20250108,160600,37699200,5470,5470,5470,5470,0
20250108,160500,37699200,5470,5470,5470,5470,0
20250108,160400,37699200,5470,5470,5470,5470,0
20250108,160300,37699200,5470,5470,5470,5470,0
20250108,160200,37699200,5470,5470,5470,5470,0
20250108,160100,37699200,5470,5470,5470,5470,0
20250108,160000,37699200,5470,5470,5470,5470,0
20250108,155900,37699200,5470,5470,5470,5470,0
20250108,155800,37699200,5470,5470,5470,5470,0
20250108,155700,37699200,5470,5470,5470,5470,0
20250108,155600,37699200,5470,5470,5470,5470,0
20250108,155500,37699200,5470,5470,5470,5470,0
20250108,155400,37699200,5470,5470,5470,5470,582
20250108,155300,37699200,5470,5470,5470,5470,0
20250108,155200,37699200,5470,5470,5470,5470,0
20250108,155100,37699200,5470,5470,5470,5470,0
20250108,155000,37699200,5470,5470,5470,5470,0
20250108,154900,37699200,5470,5470,5470,5470,0
20250108,154800,37699200,5470,5470,5470,5470,0
20250108,154700,37699200,5470,5470,5470,5470,0
20250108,154600,37699200,5470,5470,5470,5470,0
20250108,154500,37699200,5470,5470,5470,5470,0
20250108,154400,37699200,5470,5470,5470,5470,0
20250108,154300,37699200,5470,5470,5470,5470,0
20250108,154200,37699200,5470,5470,5470,5470,0
20250108,154100,37699200,5470,5470,5470,5470,0
20250108,154000,37699200,5470,5470,5470,5470,0
20250108,153900,37699200,5470,5470,5470,5470,0
20250108,153800,37699200,5470,5470,5470,5470,0
20250108,153700,37699200,5470,5470,5470,5470,0
20250108,153600,37699200,5470,5470,5470,5470,0
20250108,153500,37699200,5470,5470,5470,5470,0
20250108,153400,37699200,5470,5470,5470,5470,0
20250108,153300,37699200,5470,5470,5470,5470,0
20250108,153200,37699200,5470,5470,5470,5470,0
20250108,153100,37699200,5470,5470,5470,5470,0
20250108,153000,37699200,5470,5470,5470,5470,582
20250108,152900,34515660,5500,5500,5500,5500,0
20250108,152800,34515660,5500,5500,5500,5500,0
20250108,152700,34515660,5500,5500,5500,5500,0
20250108,152600,34515660,5500,5500,5500,5500,0
20250108,152500,34515660,5500,5500,5500,5500,0
20250108,152400,34515660,5500,5500,5500,5500,0
20250108,152300,34515660,5500,5500,5500,5500,0
20250108,152200,34515660,5500,5500,5500,5500,0
20250108,152100,34515660,5500,5500,5500,5500,0
20250108,152000,34515660,5500,5500,5500,5500,0
20250108,151900,34515660,5500,5500,5500,5500,0
20250108,151800,34515660,5500,5500,5500,5500,30
20250108,151700,34350660,5500,5500,5500,5500,235
20250108,151600,33058160,5500,5500,5500,5500,0
20250108,151500,33058160,5500,5500,5500,5500,6
20250108,151400,33025160,5490,5490,5490,5490,0
20250108,151300,33025160,5490,5490,5490,5490,0
20250108,151200,33025160,5490,5490,5490,5490,0
20250108,151100,33025160,5490,5490,5490,5490,0
20250108,151000,33025160,5490,5490,5490,5480,77
20250108,150900,32602670,5500,5500,5500,5500,0
20250108,150800,32602670,5500,5500,5500,5500,185
20250108,150700,31585170,5480,5480,5480,5480,0
20250108,150600,31585170,5480,5480,5480,5480,0
20250108,150500,31585170,5480,5480,5480,5480,2
20250108,150400,31574210,5480,5480,5480,5480,1
20250108,150300,31568730,5480,5480,5480,5480,0
20250108,150200,31568730,5480,5480,5480,5480,0
20250108,150100,31568730,5480,5480,5480,5480,0
20250108,150000,31568730,5480,5480,5480,5480,0
20250108,145900,31568730,5480,5480,5480,5480,0
20250108,145800,31568730,5480,5480,5480,5480,25
20250108,145700,31431730,5500,5500,5500,5500,0
20250108,145600,31431730,5500,5500,5500,5500,0
20250108,145500,31431730,5500,5500,5500,5500,0
20250108,145400,31431730,5500,5500,5500,5500,0
20250108,145300,31431730,5500,5500,5500,5500,1
20250108,145200,31426230,5510,5540,5540,5510,132
20250108,145100,30695550,5540,5540,5540,5540,0
20250108,145000,30695550,5540,5540,5540,5540,0
20250108,144900,30695550,5540,5540,5540,5540,0
20250108,144800,30695550,5540,5540,5540,5540,0
20250108,144700,30695550,5540,5540,5540,5540,0
20250108,144600,30695550,5540,5540,5540,5540,0
20250108,144500,30695550,5540,5540,5540,5540,13
20250108,144400,30623530,5540,5540,5540,5540,0
20250108,144300,30623530,5540,5540,5540,5540,0
20250108,144200,30623530,5540,5540,5540,5540,0
20250108,144100,30623530,5540,5560,5560,5540,10
20250108,144000,30568030,5540,5540,5540,5540,4
20250108,143900,30545870,5540,5540,5540,5540,30
20250108,143800,30379670,5540,5540,5540,5540,0
20250108,143700,30379670,5540,5540,5540,5540,0
20250108,143600,30379670,5540,5540,5540,5540,0
20250108,143500,30379670,5540,5540,5540,5540,0
20250108,143400,30379670,5540,5540,5540,5540,0
20250108,143300,30379670,5540,5540,5540,5540,0
20250108,143200,30379670,5540,5540,5540,5540,0
20250108,143100,30379670,5540,5540,5540,5540,16
20250108,143000,30291030,5540,5540,5540,5540,59
20250108,142900,29964170,5540,5540,5540,5540,0
20250108,142800,29964170,5540,5540,5540,5540,0
20250108,142700,29964170,5540,5540,5540,5540,0
20250108,142600,29964170,5540,5540,5540,5540,0
20250108,142500,29964170,5540,5540,5540,5540,0
20250108,142400,29964170,5540,5540,5540,5540,0
20250108,142300,29964170,5540,5540,5540,5540,0
20250108,142200,29964170,5540,5540,5540,5540,1
20250108,142100,29958630,5490,5490,5490,5490,519
20250108,142000,27109320,5470,5470,5470,5470,30
20250108,141900,26945220,5470,5470,5470,5470,0
20250108,141800,26945220,5470,5480,5480,5470,283
20250108,141700,25395690,5490,5490,5490,5490,0
20250108,141600,25395690,5490,5490,5490,5490,12
20250108,141500,25329810,5490,5490,5490,5490,169
20250108,141400,24402000,5490,5490,5490,5490,0
20250108,141300,24402000,5490,5490,5490,5490,0
20250108,141200,24402000,5490,5490,5490,5490,99
20250108,141100,23858490,5490,5500,5500,5490,2
20250108,141000,23847500,5500,5500,5500,5500,0
20250108,140900,23847500,5500,5500,5500,5500,0
20250108,140800,23847500,5500,5500,5500,5500,0
20250108,140700,23847500,5500,5500,5500,5500,0
20250108,140600,23847500,5500,5500,5500,5500,0
20250108,140500,23847500,5500,5500,5500,5500,0
20250108,140400,23847500,5500,5500,5500,5500,15
20250108,140300,23765000,5500,5500,5500,5500,0
20250108,140200,23765000,5500,5500,5500,5500,0
20250108,140100,23765000,5500,5500,5500,5500,12
20250108,140000,23699000,5510,5520,5520,5510,2
20250108,135900,23687970,5550,5550,5550,5550,0
20250108,135800,23687970,5550,5550,5550,5550,0
20250108,135700,23687970,5550,5550,5550,5550,0
20250108,135600,23687970,5550,5550,5550,5550,0
20250108,135500,23687970,5550,5550,5550,5550,0
20250108,135400,23687970,5550,5550,5550,5550,0
20250108,135300,23687970,5550,5550,5550,5550,0
20250108,135200,23687970,5550,5550,5550,5550,0
20250108,135100,23687970,5550,5550,5550,5550,0
20250108,135000,23687970,5550,5550,5550,5550,0
20250108,134900,23687970,5550,5550,5550,5550,0
20250108,134800,23687970,5550,5550,5550,5550,0
20250108,134700,23687970,5550,5550,5550,5550,0
20250108,134600,23687970,5550,5550,5550,5550,0
20250108,134500,23687970,5550,5550,5550,5550,0
20250108,134400,23687970,5550,5550,5550,5550,0
20250108,134300,23687970,5550,5550,5550,5550,0
20250108,134200,23687970,5550,5550,5550,5550,0
20250108,134100,23687970,5550,5550,5550,5550,0
20250108,134000,23687970,5550,5550,5550,5550,0
20250108,133900,23687970,5550,5550,5550,5550,0
20250108,133800,23687970,5550,5550,5550,5550,0
20250108,133700,23687970,5550,5550,5550,5550,0
20250108,133600,23687970,5550,5550,5550,5550,0
20250108,133500,23687970,5550,5550,5550,5550,0
20250108,133400,23687970,5550,5550,5550,5550,0
20250108,133300,23687970,5550,5550,5550,5550,0
20250108,133200,23687970,5550,5550,5550,5550,0
20250108,133100,23687970,5550,5550,5550,5550,0
20250108,133000,23687970,5550,5550,5550,5550,0
20250108,132900,23687970,5550,5550,5550,5550,0
20250108,132800,23687970,5550,5550,5550,5550,0
20250108,132700,23687970,5550,5550,5550,5550,1
20250108,132600,23682420,5530,5530,5530,5530,0
20250108,132500,23682420,5530,5530,5530,5530,1
20250108,132400,23676890,5540,5540,5540,5540,1
20250108,132300,23671350,5510,5510,5510,5510,0
20250108,132200,23671350,5510,5510,5510,5510,0
20250108,132100,23671350,5510,5510,5510,5510,0
20250108,132000,23671350,5510,5510,5510,5510,0
20250108,131900,23671350,5510,5510,5510,5510,0
20250108,131800,23671350,5510,5510,5510,5510,0
20250108,131700,23671350,5510,5510,5510,5510,0
20250108,131600,23671350,5510,5510,5510,5510,0
20250108,131500,23671350,5510,5510,5510,5510,200
20250108,131400,22569350,5480,5480,5480,5480,0
20250108,131300,22569350,5480,5480,5480,5480,0
20250108,131200,22569350,5480,5480,5480,5480,0
20250108,131100,22569350,5480,5560,5560,5480,1141
20250108,131000,16277270,5560,5560,5560,5560,0
20250108,130900,16277270,5560,5560,5560,5560,0
20250108,130800,16277270,5560,5560,5560,5560,0
20250108,130700,16277270,5560,5560,5560,5560,0
20250108,130600,16277270,5560,5560,5560,5560,275
20250108,130500,14748270,5580,5580,5580,5580,0
20250108,130400,14748270,5580,5580,5580,5580,0
20250108,130300,14748270,5580,5580,5580,5580,0
20250108,130200,14748270,5580,5580,5580,5580,0
20250108,130100,14748270,5580,5580,5580,5580,0
20250108,130000,14748270,5580,5580,5580,5580,2
20250108,125900,14737110,5580,5580,5580,5580,0
20250108,125800,14737110,5580,5580,5580,5580,0
20250108,125700,14737110,5580,5580,5580,5580,0
20250108,125600,14737110,5580,5580,5580,5580,0
20250108,125500,14737110,5580,5580,5580,5580,0
20250108,125400,14737110,5580,5580,5580,5580,0
20250108,125300,14737110,5580,5580,5580,5580,6
20250108,125200,14703630,5580,5580,5580,5580,6
20250108,125100,14670150,5580,5580,5580,5580,6
20250108,125000,14636670,5580,5580,5580,5580,0
20250108,124900,14636670,5580,5580,5580,5580,0
20250108,124800,14636670,5580,5580,5580,5580,4
20250108,124700,14614350,5580,5580,5580,5580,4
20250108,124600,14592030,5580,5580,5580,5580,10
20250108,124500,14536230,5580,5580,5580,5580,4
20250108,124400,14513910,5580,5580,5580,5580,0
20250108,124300,14513910,5580,5580,5580,5580,0
20250108,124200,14513910,5580,5580,5580,5580,0
20250108,124100,14513910,5580,5580,5580,5580,0
20250108,124000,14513910,5580,5580,5580,5580,1
20250108,123900,14508330,5580,5580,5580,5580,0
20250108,123800,14508330,5580,5580,5580,5580,0
20250108,123700,14508330,5580,5580,5580,5580,0
20250108,123600,14508330,5580,5580,5580,5580,0
20250108,123500,14508330,5580,5580,5580,5580,0
20250108,123400,14508330,5580,5580,5580,5580,0
20250108,123300,14508330,5580,5580,5580,5580,0
20250108,123200,14508330,5580,5580,5580,5580,0
20250108,123100,14508330,5580,5580,5580,5580,0
20250108,123000,14508330,5580,5580,5580,5580,0
20250108,122900,14508330,5580,5580,5580,5580,0
20250108,122800,14508330,5580,5580,5580,5580,0
20250108,122700,14508330,5580,5580,5580,5580,0
20250108,122600,14508330,5580,5580,5580,5580,0
20250108,122500,14508330,5580,5580,5580,5580,0
20250108,122400,14508330,5580,5580,5580,5580,0
20250108,122300,14508330,5580,5580,5580,5580,0
20250108,122200,14508330,5580,5580,5580,5580,0
20250108,122100,14508330,5580,5580,5580,5580,0
20250108,122000,14508330,5580,5580,5580,5580,0
20250108,121900,14508330,5580,5580,5580,5580,0
20250108,121800,14508330,5580,5580,5580,5580,0
20250108,121700,14508330,5580,5580,5580,5580,0
20250108,121600,14508330,5580,5580,5580,5580,0
20250108,121500,14508330,5580,5580,5580,5580,1
20250108,121400,14502750,5590,5590,5590,5590,0
20250108,121300,14502750,5590,5590,5590,5590,2
20250108,121200,14491570,5590,5590,5590,5590,0
20250108,121100,14491570,5590,5590,5590,5590,0
20250108,121000,14491570,5590,5590,5590,5590,0
20250108,120900,14491570,5590,5590,5590,5590,0
20250108,120800,14491570,5590,5590,5590,5590,0
20250108,120700,14491570,5590,5570,5590,5570,260
20250108,120600,13039280,5570,5570,5570,5570,0
20250108,120500,13039280,5570,5570,5570,5570,0
20250108,120400,13039280,5570,5570,5570,5570,4
20250108,120300,13017000,5560,5560,5560,5560,0
20250108,120200,13017000,5560,5560,5560,5560,1
20250108,120100,13011440,5560,5560,5560,5560,0
20250108,120000,13011440,5560,5560,5560,5560,0
20250108,115900,13011440,5560,5560,5560,5560,50
20250108,115800,12733440,5560,5560,5560,5560,0
20250108,115700,12733440,5560,5560,5560,5560,0
20250108,115600,12733440,5560,5560,5560,5560,0
20250108,115500,12733440,5560,5560,5560,5560,0
20250108,115400,12733440,5560,5560,5560,5560,0
20250108,115300,12733440,5560,5560,5560,5560,0
20250108,115200,12733440,5560,5560,5560,5560,0
20250108,115100,12733440,5560,5560,5560,5560,0
20250108,115000,12733440,5560,5560,5560,5560,0
20250108,114900,12733440,5560,5560,5560,5560,0
20250108,114800,12733440,5560,5560,5560,5560,0
20250108,114700,12733440,5560,5560,5560,5560,0
20250108,114600,12733440,5560,5560,5560,5560,0
20250108,114500,12733440,5560,5560,5560,5560,0
20250108,114400,12733440,5560,5560,5560,5560,1
20250108,114300,12727880,5560,5560,5560,5560,0
20250108,114200,12727880,5560,5560,5560,5560,0
20250108,114100,12727880,5560,5560,5560,5560,0
20250108,114000,12727880,5560,5570,5570,5560,7
20250108,113900,12688940,5580,5580,5580,5580,0
20250108,113800,12688940,5580,5580,5580,5580,0
20250108,113700,12688940,5580,5580,5580,5580,0
20250108,113600,12688940,5580,5580,5580,5580,0
20250108,113500,12688940,5580,5580,5580,5580,0
20250108,113400,12688940,5580,5580,5580,5580,0
20250108,113300,12688940,5580,5580,5580,5580,0
20250108,113200,12688940,5580,5580,5580,5580,0
20250108,113100,12688940,5580,5580,5580,5580,0
20250108,113000,12688940,5580,5580,5580,5580,0
20250108,112900,12688940,5580,5580,5580,5580,0
20250108,112800,12688940,5580,5580,5580,5580,0
20250108,112700,12688940,5580,5580,5580,5580,0
20250108,112600,12688940,5580,5580,5580,5580,0
20250108,112500,12688940,5580,5580,5580,5580,0
20250108,112400,12688940,5580,5580,5580,5580,0
20250108,112300,12688940,5580,5580,5580,5580,0
20250108,112200,12688940,5580,5580,5580,5580,0
20250108,112100,12688940,5580,5580,5580,5580,1
20250108,112000,12683360,5580,5580,5580,5580,0
20250108,111900,12683360,5580,5580,5580,5580,0
20250108,111800,12683360,5580,5580,5580,5580,0
20250108,111700,12683360,5580,5580,5580,5580,0
20250108,111600,12683360,5580,5580,5580,5580,1
20250108,111500,12677780,5570,5570,5570,5570,0
20250108,111400,12677780,5570,5570,5570,5570,1
20250108,111300,12672210,5580,5580,5580,5580,0
20250108,111200,12672210,5580,5580,5580,5580,0
20250108,111100,12672210,5580,5580,5580,5580,0
20250108,111000,12672210,5580,5580,5580,5580,0
20250108,110900,12672210,5580,5580,5580,5580,0
20250108,110800,12672210,5580,5580,5580,5580,0
20250108,110700,12672210,5580,5580,5580,5580,0
20250108,110600,12672210,5580,5580,5580,5580,0
20250108,110500,12672210,5580,5580,5580,5580,0
20250108,110400,12672210,5580,5580,5580,5580,0
20250108,110300,12672210,5580,5580,5580,5580,0
20250108,110200,12672210,5580,5580,5580,5580,0
20250108,110100,12672210,5580,5580,5580,5580,0
20250108,110000,12672210,5580,5580,5580,5580,0
20250108,105900,12672210,5580,5580,5580,5580,0
20250108,105800,12672210,5580,5580,5580,5580,0
20250108,105700,12672210,5580,5580,5580,5580,0
20250108,105600,12672210,5580,5580,5580,5580,0
20250108,105500,12672210,5580,5580,5580,5580,0
20250108,105400,12672210,5580,5580,5580,5580,0
20250108,105300,12672210,5580,5580,5580,5580,0
20250108,105200,12672210,5580,5580,5580,5580,0
20250108,105100,12672210,5580,5570,5580,5570,100
20250108,105000,12114740,5550,5550,5550,5550,0
20250108,104900,12114740,5550,5550,5550,5550,0
20250108,104800,12114740,5550,5550,5550,5550,0
20250108,104700,12114740,5550,5550,5550,5550,0
20250108,104600,12114740,5550,5550,5550,5550,0
20250108,104500,12114740,5550,5550,5550,5550,0
20250108,104400,12114740,5550,5550,5550,5550,0
20250108,104300,12114740,5550,5550,5550,5550,0
20250108,104200,12114740,5550,5550,5550,5550,0
20250108,104100,12114740,5550,5550,5550,5550,0
20250108,104000,12114740,5550,5550,5550,5550,0
20250108,103900,12114740,5550,5550,5550,5550,0
20250108,103800,12114740,5550,5550,5550,5550,0
20250108,103700,12114740,5550,5550,5550,5550,46
20250108,103600,11859440,5540,5540,5540,5540,0
20250108,103500,11859440,5540,5550,5550,5540,142
20250108,103400,11071760,5550,5550,5550,5550,300
20250108,103300,9406760,5540,5540,5540,5540,0
20250108,103200,9406760,5540,5540,5540,5540,0
20250108,103100,9406760,5540,5540,5540,5540,0
20250108,103000,9406760,5540,5540,5540,5540,0
20250108,102900,9406760,5540,5540,5540,5540,0
20250108,102800,9406760,5540,5540,5540,5540,0
20250108,102700,9406760,5540,5540,5540,5540,0
20250108,102600,9406760,5540,5540,5540,5540,0
20250108,102500,9406760,5540,5540,5540,5540,0
20250108,102400,9406760,5540,5540,5540,5540,0
20250108,102300,9406760,5540,5540,5540,5540,25
20250108,102200,9268260,5540,5540,5540,5540,0
20250108,102100,9268260,5540,5540,5540,5540,0
20250108,102000,9268260,5540,5540,5540,5540,0
20250108,101900,9268260,5540,5540,5540,5540,0
20250108,101800,9268260,5540,5540,5540,5540,0
20250108,101700,9268260,5540,5540,5540,5540,0
20250108,101600,9268260,5540,5540,5540,5540,0
20250108,101500,9268260,5540,5540,5540,5540,0
20250108,101400,9268260,5540,5540,5540,5540,100
20250108,101300,8714260,5540,5540,5540,5540,0
20250108,101200,8714260,5540,5540,5540,5540,0
20250108,101100,8714260,5540,5540,5540,5540,0
20250108,101000,8714260,5540,5540,5540,5540,9
20250108,100900,8664400,5540,5540,5540,5540,0
20250108,100800,8664400,5540,5540,5540,5540,0
20250108,100700,8664400,5540,5540,5540,5540,6
20250108,100600,8631160,5550,5550,5550,5550,0
20250108,100500,8631160,5550,5540,5550,5540,90
20250108,100400,8131780,5530,5530,5530,5530,0
20250108,100300,8131780,5530,5530,5530,5530,0
20250108,100200,8131780,5530,5530,5530,5530,0
20250108,100100,8131780,5530,5540,5540,5530,216
20250108,100000,6937280,5540,5540,5540,5540,0
20250108,095900,6937280,5540,5540,5540,5540,0
20250108,095800,6937280,5540,5560,5560,5540,48
20250108,095700,6671060,5560,5560,5560,5560,0
20250108,095600,6671060,5560,5560,5560,5560,1
20250108,095500,6665500,5560,5560,5560,5560,0
20250108,095400,6665500,5560,5560,5560,5560,0
20250108,095300,6665500,5560,5560,5560,5560,8
20250108,095200,6621020,5570,5570,5570,5570,0
20250108,095100,6621020,5570,5570,5570,5570,0
20250108,095000,6621020,5570,5570,5570,5570,0
20250108,094900,6621020,5570,5570,5570,5570,0
20250108,094800,6621020,5570,5570,5570,5570,0
20250108,094700,6621020,5570,5570,5570,5570,0
20250108,094600,6621020,5570,5570,5570,5570,0
20250108,094500,6621020,5570,5570,5570,5570,0
20250108,094400,6621020,5570,5570,5570,5570,0
20250108,094300,6621020,5570,5570,5570,5570,2
20250108,094200,6609880,5550,5550,5550,5550,0
20250108,094100,6609880,5550,5550,5550,5550,0
20250108,094000,6609880,5550,5550,5550,5550,0
20250108,093900,6609880,5550,5550,5550,5550,0
20250108,093800,6609880,5550,5550,5550,5550,0
20250108,093700,6609880,5550,5550,5550,5550,0
20250108,093600,6609880,5550,5550,5550,5550,0
20250108,093500,6609880,5550,5550,5550,5550,0
20250108,093400,6609880,5550,5550,5550,5550,85
20250108,093300,6138130,5590,5590,5590,5590,0
20250108,093200,6138130,5590,5590,5590,5590,0
20250108,093100,6138130,5590,5590,5590,5590,0
20250108,093000,6138130,5590,5590,5590,5590,8
20250108,092900,6093410,5560,5570,5570,5560,206
20250108,092800,4947050,5590,5590,5590,5590,0
20250108,092700,4947050,5590,5590,5590,5590,0
20250108,092600,4947050,5590,5590,5590,5590,1
20250108,092500,4941460,5590,5590,5590,5590,0
20250108,092400,4941460,5590,5590,5590,5590,1
20250108,092300,4935870,5600,5600,5600,5600,200
20250108,092200,3815870,5590,5590,5590,5590,1
20250108,092100,3810280,5600,5600,5600,5600,10
20250108,092000,3754280,5600,5600,5600,5600,0
20250108,091900,3754280,5600,5590,5600,5590,55
20250108,091800,3446310,5590,5590,5590,5590,0
20250108,091700,3446310,5590,5590,5590,5590,0
20250108,091600,3446310,5590,5590,5590,5590,0
20250108,091500,3446310,5590,5590,5590,5590,0
20250108,091400,3446310,5590,5590,5590,5590,31
20250108,091300,3273020,5580,5580,5580,5580,10
20250108,091200,3217220,5560,5550,5560,5550,191
20250108,091100,2155280,5550,5550,5550,5550,0
20250108,091000,2155280,5550,5550,5550,5550,43
20250108,090900,1916630,5540,5550,5550,5540,12
20250108,090800,1850050,5560,5560,5560,5560,0
20250108,090700,1850050,5560,5560,5560,5560,0
20250108,090600,1850050,5560,5560,5560,5560,0
20250108,090500,1850050,5560,5560,5560,5560,0
20250108,090400,1850050,5560,5560,5560,5560,5
20250108,090300,1822250,5530,5530,5530,5530,0
20250108,090200,1822250,5530,5530,5530,5530,0
20250108,090100,1822250,5530,5530,5530,5530,0
20250108,090000,1822250,5530,5540,5550,5530,329