KissMeData/264450/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,205900,88582270,7840,7840,7840,7840,1086
20250107,205800,88582270,7840,7840,7840,7840,0
20250107,205700,88582270,7840,7840,7840,7840,0
20250107,205600,88582270,7840,7840,7840,7840,0
20250107,205500,88582270,7840,7840,7840,7840,0
20250107,205400,88582270,7840,7840,7840,7840,0
20250107,205300,88582270,7840,7840,7840,7840,0
20250107,205200,88582270,7840,7840,7840,7840,0
20250107,205100,88582270,7840,7840,7840,7840,0
20250107,205000,88582270,7840,7840,7840,7840,0
20250107,204900,88582270,7840,7840,7840,7840,0
20250107,204800,88582270,7840,7840,7840,7840,0
20250107,204700,88582270,7840,7840,7840,7840,0
20250107,204600,88582270,7840,7840,7840,7840,0
20250107,204500,88582270,7840,7840,7840,7840,0
20250107,204400,88582270,7840,7840,7840,7840,0
20250107,204300,88582270,7840,7840,7840,7840,0
20250107,204200,88582270,7840,7840,7840,7840,0
20250107,204100,88582270,7840,7840,7840,7840,0
20250107,204000,88582270,7840,7840,7840,7840,0
20250107,203900,88582270,7840,7840,7840,7840,0
20250107,203800,88582270,7840,7840,7840,7840,0
20250107,203700,88582270,7840,7840,7840,7840,0
20250107,203600,88582270,7840,7840,7840,7840,0
20250107,203500,88582270,7840,7840,7840,7840,0
20250107,203400,88582270,7840,7840,7840,7840,0
20250107,203300,88582270,7840,7840,7840,7840,0
20250107,203200,88582270,7840,7840,7840,7840,0
20250107,203100,88582270,7840,7840,7840,7840,0
20250107,203000,88582270,7840,7840,7840,7840,0
20250107,202900,88582270,7840,7840,7840,7840,1086
20250107,202800,88582270,7840,7840,7840,7840,0
20250107,202700,88582270,7840,7840,7840,7840,0
20250107,202600,88582270,7840,7840,7840,7840,0
20250107,202500,88582270,7840,7840,7840,7840,0
20250107,202400,88582270,7840,7840,7840,7840,0
20250107,202300,88582270,7840,7840,7840,7840,0
20250107,202200,88582270,7840,7840,7840,7840,0
20250107,202100,88582270,7840,7840,7840,7840,0
20250107,202000,88582270,7840,7840,7840,7840,0
20250107,201900,88582270,7840,7840,7840,7840,0
20250107,201800,88582270,7840,7840,7840,7840,0
20250107,201700,88582270,7840,7840,7840,7840,0
20250107,201600,88582270,7840,7840,7840,7840,0
20250107,201500,88582270,7840,7840,7840,7840,0
20250107,201400,88582270,7840,7840,7840,7840,0
20250107,201300,88582270,7840,7840,7840,7840,0
20250107,201200,88582270,7840,7840,7840,7840,0
20250107,201100,88582270,7840,7840,7840,7840,0
20250107,201000,88582270,7840,7840,7840,7840,0
20250107,200900,88582270,7840,7840,7840,7840,0
20250107,200800,88582270,7840,7840,7840,7840,0
20250107,200700,88582270,7840,7840,7840,7840,0
20250107,200600,88582270,7840,7840,7840,7840,0
20250107,200500,88582270,7840,7840,7840,7840,0
20250107,200400,88582270,7840,7840,7840,7840,0
20250107,200300,88582270,7840,7840,7840,7840,0
20250107,200200,88582270,7840,7840,7840,7840,0
20250107,200100,88582270,7840,7840,7840,7840,0
20250107,200000,88582270,7840,7840,7840,7840,0
20250107,195900,88582270,7840,7840,7840,7840,1086
20250107,195800,88582270,7840,7840,7840,7840,0
20250107,195700,88582270,7840,7840,7840,7840,0
20250107,195600,88582270,7840,7840,7840,7840,0
20250107,195500,88582270,7840,7840,7840,7840,0
20250107,195400,88582270,7840,7840,7840,7840,0
20250107,195300,88582270,7840,7840,7840,7840,0
20250107,195200,88582270,7840,7840,7840,7840,0
20250107,195100,88582270,7840,7840,7840,7840,0
20250107,195000,88582270,7840,7840,7840,7840,0
20250107,194900,88582270,7840,7840,7840,7840,0
20250107,194800,88582270,7840,7840,7840,7840,0
20250107,194700,88582270,7840,7840,7840,7840,0
20250107,194600,88582270,7840,7840,7840,7840,0
20250107,194500,88582270,7840,7840,7840,7840,0
20250107,194400,88582270,7840,7840,7840,7840,0
20250107,194300,88582270,7840,7840,7840,7840,0
20250107,194200,88582270,7840,7840,7840,7840,0
20250107,194100,88582270,7840,7840,7840,7840,0
20250107,194000,88582270,7840,7840,7840,7840,0
20250107,193900,88582270,7840,7840,7840,7840,0
20250107,193800,88582270,7840,7840,7840,7840,0
20250107,193700,88582270,7840,7840,7840,7840,0
20250107,193600,88582270,7840,7840,7840,7840,0
20250107,193500,88582270,7840,7840,7840,7840,0
20250107,193400,88582270,7840,7840,7840,7840,0
20250107,193300,88582270,7840,7840,7840,7840,0
20250107,193200,88582270,7840,7840,7840,7840,0
20250107,193100,88582270,7840,7840,7840,7840,0
20250107,193000,88582270,7840,7840,7840,7840,0
20250107,192900,88582270,7840,7840,7840,7840,1086
20250107,192800,88582270,7840,7840,7840,7840,0
20250107,192700,88582270,7840,7840,7840,7840,0
20250107,192600,88582270,7840,7840,7840,7840,0
20250107,192500,88582270,7840,7840,7840,7840,0
20250107,192400,88582270,7840,7840,7840,7840,0
20250107,192300,88582270,7840,7840,7840,7840,0
20250107,192200,88582270,7840,7840,7840,7840,0
20250107,192100,88582270,7840,7840,7840,7840,0
20250107,192000,88582270,7840,7840,7840,7840,0
20250107,191900,88582270,7840,7840,7840,7840,0
20250107,191800,88582270,7840,7840,7840,7840,0
20250107,191700,88582270,7840,7840,7840,7840,0
20250107,191600,88582270,7840,7840,7840,7840,0
20250107,191500,88582270,7840,7840,7840,7840,0
20250107,191400,88582270,7840,7840,7840,7840,0
20250107,191300,88582270,7840,7840,7840,7840,0
20250107,191200,88582270,7840,7840,7840,7840,0
20250107,191100,88582270,7840,7840,7840,7840,0
20250107,191000,88582270,7840,7840,7840,7840,0
20250107,190900,88582270,7840,7840,7840,7840,0
20250107,190800,88582270,7840,7840,7840,7840,0
20250107,190700,88582270,7840,7840,7840,7840,0
20250107,190600,88582270,7840,7840,7840,7840,0
20250107,190500,88582270,7840,7840,7840,7840,0
20250107,190400,88582270,7840,7840,7840,7840,0
20250107,190300,88582270,7840,7840,7840,7840,0
20250107,190200,88582270,7840,7840,7840,7840,0
20250107,190100,88582270,7840,7840,7840,7840,0
20250107,190000,88582270,7840,7840,7840,7840,0
20250107,185900,88582270,7840,7840,7840,7840,1086
20250107,185800,88582270,7840,7840,7840,7840,0
20250107,185700,88582270,7840,7840,7840,7840,0
20250107,185600,88582270,7840,7840,7840,7840,0
20250107,185500,88582270,7840,7840,7840,7840,0
20250107,185400,88582270,7840,7840,7840,7840,0
20250107,185300,88582270,7840,7840,7840,7840,0
20250107,185200,88582270,7840,7840,7840,7840,0
20250107,185100,88582270,7840,7840,7840,7840,0
20250107,185000,88582270,7840,7840,7840,7840,0
20250107,184900,88582270,7840,7840,7840,7840,0
20250107,184800,88582270,7840,7840,7840,7840,0
20250107,184700,88582270,7840,7840,7840,7840,0
20250107,184600,88582270,7840,7840,7840,7840,0
20250107,184500,88582270,7840,7840,7840,7840,0
20250107,184400,88582270,7840,7840,7840,7840,0
20250107,184300,88582270,7840,7840,7840,7840,0
20250107,184200,88582270,7840,7840,7840,7840,0
20250107,184100,88582270,7840,7840,7840,7840,0
20250107,184000,88582270,7840,7840,7840,7840,0
20250107,183900,88582270,7840,7840,7840,7840,0
20250107,183800,88582270,7840,7840,7840,7840,0
20250107,183700,88582270,7840,7840,7840,7840,0
20250107,183600,88582270,7840,7840,7840,7840,0
20250107,183500,88582270,7840,7840,7840,7840,0
20250107,183400,88582270,7840,7840,7840,7840,0
20250107,183300,88582270,7840,7840,7840,7840,0
20250107,183200,88582270,7840,7840,7840,7840,0
20250107,183100,88582270,7840,7840,7840,7840,0
20250107,183000,88582270,7840,7840,7840,7840,0
20250107,182900,88582270,7840,7840,7840,7840,1086
20250107,182800,88582270,7840,7840,7840,7840,0
20250107,182700,88582270,7840,7840,7840,7840,0
20250107,182600,88582270,7840,7840,7840,7840,0
20250107,182500,88582270,7840,7840,7840,7840,0
20250107,182400,88582270,7840,7840,7840,7840,0
20250107,182300,88582270,7840,7840,7840,7840,0
20250107,182200,88582270,7840,7840,7840,7840,0
20250107,182100,88582270,7840,7840,7840,7840,0
20250107,182000,88582270,7840,7840,7840,7840,0
20250107,181900,88582270,7840,7840,7840,7840,0
20250107,181800,88582270,7840,7840,7840,7840,0
20250107,181700,88582270,7840,7840,7840,7840,0
20250107,181600,88582270,7840,7840,7840,7840,0
20250107,181500,88582270,7840,7840,7840,7840,0
20250107,181400,88582270,7840,7840,7840,7840,0
20250107,181300,88582270,7840,7840,7840,7840,0
20250107,181200,88582270,7840,7840,7840,7840,0
20250107,181100,88582270,7840,7840,7840,7840,0
20250107,181000,88582270,7840,7840,7840,7840,0
20250107,180900,88582270,7840,7840,7840,7840,0
20250107,180800,88582270,7840,7840,7840,7840,0
20250107,180700,88582270,7840,7840,7840,7840,0
20250107,180600,88582270,7840,7840,7840,7840,0
20250107,180500,88582270,7840,7840,7840,7840,0
20250107,180400,88582270,7840,7840,7840,7840,0
20250107,180300,88582270,7840,7840,7840,7840,0
20250107,180200,88582270,7840,7840,7840,7840,0
20250107,180100,88582270,7840,7840,7840,7840,0
20250107,180000,88582270,7840,7840,7840,7840,0
20250107,175900,88582270,7840,7840,7840,7840,1086
20250107,175800,88582270,7840,7840,7840,7840,0
20250107,175700,88582270,7840,7840,7840,7840,0
20250107,175600,88582270,7840,7840,7840,7840,0
20250107,175500,88582270,7840,7840,7840,7840,0
20250107,175400,88582270,7840,7840,7840,7840,0
20250107,175300,88582270,7840,7840,7840,7840,0
20250107,175200,88582270,7840,7840,7840,7840,0
20250107,175100,88582270,7840,7840,7840,7840,0
20250107,175000,88582270,7840,7840,7840,7840,0
20250107,174900,88582270,7840,7840,7840,7840,0
20250107,174800,88582270,7840,7840,7840,7840,0
20250107,174700,88582270,7840,7840,7840,7840,0
20250107,174600,88582270,7840,7840,7840,7840,0
20250107,174500,88582270,7840,7840,7840,7840,0
20250107,174400,88582270,7840,7840,7840,7840,0
20250107,174300,88582270,7840,7840,7840,7840,0
20250107,174200,88582270,7840,7840,7840,7840,0
20250107,174100,88582270,7840,7840,7840,7840,0
20250107,174000,88582270,7840,7840,7840,7840,0
20250107,173900,88582270,7840,7840,7840,7840,0
20250107,173800,88582270,7840,7840,7840,7840,0
20250107,173700,88582270,7840,7840,7840,7840,0
20250107,173600,88582270,7840,7840,7840,7840,0
20250107,173500,88582270,7840,7840,7840,7840,0
20250107,173400,88582270,7840,7840,7840,7840,0
20250107,173300,88582270,7840,7840,7840,7840,0
20250107,173200,88582270,7840,7840,7840,7840,0
20250107,173100,88582270,7840,7840,7840,7840,0
20250107,173000,88582270,7840,7840,7840,7840,0
20250107,172900,88582270,7840,7840,7840,7840,1086
20250107,172800,88582270,7840,7840,7840,7840,0
20250107,172700,88582270,7840,7840,7840,7840,0
20250107,172600,88582270,7840,7840,7840,7840,0
20250107,172500,88582270,7840,7840,7840,7840,0
20250107,172400,88582270,7840,7840,7840,7840,0
20250107,172300,88582270,7840,7840,7840,7840,0
20250107,172200,88582270,7840,7840,7840,7840,0
20250107,172100,88582270,7840,7840,7840,7840,0
20250107,172000,88582270,7840,7840,7840,7840,0
20250107,171900,88582270,7840,7840,7840,7840,0
20250107,171800,88582270,7840,7840,7840,7840,0
20250107,171700,88582270,7840,7840,7840,7840,0
20250107,171600,88582270,7840,7840,7840,7840,0
20250107,171500,88582270,7840,7840,7840,7840,0
20250107,171400,88582270,7840,7840,7840,7840,0
20250107,171300,88582270,7840,7840,7840,7840,0
20250107,171200,88582270,7840,7840,7840,7840,0
20250107,171100,88582270,7840,7840,7840,7840,0
20250107,171000,88582270,7840,7840,7840,7840,0
20250107,170900,88582270,7840,7840,7840,7840,0
20250107,170800,88582270,7840,7840,7840,7840,0
20250107,170700,88582270,7840,7840,7840,7840,0
20250107,170600,88582270,7840,7840,7840,7840,0
20250107,170500,88582270,7840,7840,7840,7840,0
20250107,170400,88582270,7840,7840,7840,7840,0
20250107,170300,88582270,7840,7840,7840,7840,0
20250107,170200,88582270,7840,7840,7840,7840,0
20250107,170100,88582270,7840,7840,7840,7840,0
20250107,170000,88582270,7840,7840,7840,7840,0
20250107,165900,88582270,7840,7840,7840,7840,1086
20250107,165800,88582270,7840,7840,7840,7840,0
20250107,165700,88582270,7840,7840,7840,7840,0
20250107,165600,88582270,7840,7840,7840,7840,0
20250107,165500,88582270,7840,7840,7840,7840,0
20250107,165400,88582270,7840,7840,7840,7840,0
20250107,165300,88582270,7840,7840,7840,7840,0
20250107,165200,88582270,7840,7840,7840,7840,0
20250107,165100,88582270,7840,7840,7840,7840,0
20250107,165000,88582270,7840,7840,7840,7840,0
20250107,164900,88582270,7840,7840,7840,7840,0
20250107,164800,88582270,7840,7840,7840,7840,0
20250107,164700,88582270,7840,7840,7840,7840,0
20250107,164600,88582270,7840,7840,7840,7840,0
20250107,164500,88582270,7840,7840,7840,7840,0
20250107,164400,88582270,7840,7840,7840,7840,0
20250107,164300,88582270,7840,7840,7840,7840,0
20250107,164200,88582270,7840,7840,7840,7840,0
20250107,164100,88582270,7840,7840,7840,7840,0
20250107,164000,88582270,7840,7840,7840,7840,0
20250107,163900,88582270,7840,7840,7840,7840,0
20250107,163800,88582270,7840,7840,7840,7840,0
20250107,163700,88582270,7840,7840,7840,7840,0
20250107,163600,88582270,7840,7840,7840,7840,0
20250107,163500,88582270,7840,7840,7840,7840,0
20250107,163400,88582270,7840,7840,7840,7840,0
20250107,163300,88582270,7840,7840,7840,7840,0
20250107,163200,88582270,7840,7840,7840,7840,0
20250107,163100,88582270,7840,7840,7840,7840,0
20250107,163000,88582270,7840,7840,7840,7840,0
20250107,162900,88582270,7840,7840,7840,7840,1086
20250107,162800,88582270,7840,7840,7840,7840,0
20250107,162700,88582270,7840,7840,7840,7840,0
20250107,162600,88582270,7840,7840,7840,7840,0
20250107,162500,88582270,7840,7840,7840,7840,0
20250107,162400,88582270,7840,7840,7840,7840,0
20250107,162300,88582270,7840,7840,7840,7840,0
20250107,162200,88582270,7840,7840,7840,7840,0
20250107,162100,88582270,7840,7840,7840,7840,0
20250107,162000,88582270,7840,7840,7840,7840,0
20250107,161900,88582270,7840,7840,7840,7840,0
20250107,161800,88582270,7840,7840,7840,7840,0
20250107,161700,88582270,7840,7840,7840,7840,0
20250107,161600,88582270,7840,7840,7840,7840,0
20250107,161500,88582270,7840,7840,7840,7840,0
20250107,161400,88582270,7840,7840,7840,7840,0
20250107,161300,88582270,7840,7840,7840,7840,0
20250107,161200,88582270,7840,7840,7840,7840,0
20250107,161100,88582270,7840,7840,7840,7840,0
20250107,161000,88582270,7840,7840,7840,7840,0
20250107,160900,88582270,7840,7840,7840,7840,0
20250107,160800,88582270,7840,7840,7840,7840,0
20250107,160700,88582270,7840,7840,7840,7840,0
20250107,160600,88582270,7840,7840,7840,7840,0
20250107,160500,88582270,7840,7840,7840,7840,0
20250107,160400,88582270,7840,7840,7840,7840,0
20250107,160300,88582270,7840,7840,7840,7840,0
20250107,160200,88582270,7840,7840,7840,7840,0
20250107,160100,88582270,7840,7840,7840,7840,0
20250107,160000,88582270,7840,7840,7840,7840,0
20250107,155900,88582270,7840,7840,7840,7840,1086
20250107,155800,88582270,7840,7840,7840,7840,0
20250107,155700,88582270,7840,7840,7840,7840,0
20250107,155600,88582270,7840,7840,7840,7840,0
20250107,155500,88582270,7840,7840,7840,7840,0
20250107,155400,88582270,7840,7840,7840,7840,0
20250107,155300,88582270,7840,7840,7840,7840,0
20250107,155200,88582270,7840,7840,7840,7840,0
20250107,155100,88582270,7840,7840,7840,7840,0
20250107,155000,88582270,7840,7840,7840,7840,0
20250107,154900,88582270,7840,7840,7840,7840,0
20250107,154800,88582270,7840,7840,7840,7840,0
20250107,154700,88582270,7840,7840,7840,7840,0
20250107,154600,88582270,7840,7840,7840,7840,0
20250107,154500,88582270,7840,7840,7840,7840,0
20250107,154400,88582270,7840,7840,7840,7840,0
20250107,154300,88582270,7840,7840,7840,7840,0
20250107,154200,88582270,7840,7840,7840,7840,0
20250107,154100,88582270,7840,7840,7840,7840,0
20250107,154000,88582270,7840,7840,7840,7840,0
20250107,153900,88582270,7840,7840,7840,7840,0
20250107,153800,88582270,7840,7840,7840,7840,0
20250107,153700,88582270,7840,7840,7840,7840,0
20250107,153600,88582270,7840,7840,7840,7840,0
20250107,153500,88582270,7840,7840,7840,7840,0
20250107,153400,88582270,7840,7840,7840,7840,0
20250107,153300,88582270,7840,7840,7840,7840,0
20250107,153200,88582270,7840,7840,7840,7840,0
20250107,153100,88582270,7840,7840,7840,7840,0
20250107,153000,88582270,7840,7840,7840,7840,1086
20250107,152900,80068030,7830,7830,7830,7830,0
20250107,152800,80068030,7830,7830,7830,7830,0
20250107,152700,80068030,7830,7830,7830,7830,0
20250107,152600,80068030,7830,7830,7830,7830,0
20250107,152500,80068030,7830,7830,7830,7830,0
20250107,152400,80068030,7830,7830,7830,7830,0
20250107,152300,80068030,7830,7830,7830,7830,0
20250107,152200,80068030,7830,7830,7830,7830,0
20250107,152100,80068030,7830,7830,7830,7830,0
20250107,152000,80068030,7830,7830,7830,7830,0
20250107,151900,80068030,7830,7830,7830,7830,0
20250107,151800,80068030,7830,7830,7830,7830,0
20250107,151700,80068030,7830,7800,7830,7800,76
20250107,151600,79473790,7800,7800,7800,7800,500
20250107,151500,75573790,7770,7780,7800,7760,133
20250107,151400,74540290,7800,7800,7800,7800,0
20250107,151300,74540290,7800,7780,7800,7780,27
20250107,151200,74330090,7770,7770,7770,7770,444
20250107,151100,70880210,7780,7780,7780,7780,0
20250107,151000,70880210,7780,7780,7780,7780,0
20250107,150900,70880210,7780,7780,7780,7780,0
20250107,150800,70880210,7780,7790,7790,7780,12
20250107,150700,70786840,7780,7780,7780,7780,0
20250107,150600,70786840,7780,7780,7780,7780,0
20250107,150500,70786840,7780,7780,7780,7780,16
20250107,150400,70662360,7780,7780,7780,7780,0
20250107,150300,70662360,7780,7780,7780,7780,122
20250107,150200,69713200,7800,7800,7800,7800,50
20250107,150100,69323200,7800,7800,7800,7800,19
20250107,150000,69175000,7800,7800,7800,7800,0
20250107,145900,69175000,7800,7800,7800,7800,0
20250107,145800,69175000,7800,7800,7800,7800,0
20250107,145700,69175000,7800,7800,7800,7800,0
20250107,145600,69175000,7800,7800,7800,7800,0
20250107,145500,69175000,7800,7790,7800,7790,3
20250107,145400,69151620,7780,7780,7780,7780,200
20250107,145300,67595620,7800,7800,7800,7800,0
20250107,145200,67595620,7800,7800,7800,7800,0
20250107,145100,67595620,7800,7800,7800,7800,0
20250107,145000,67595620,7800,7800,7800,7800,1
20250107,144900,67587820,7780,7780,7780,7780,0
20250107,144800,67587820,7780,7800,7800,7780,300
20250107,144700,65250820,7790,7790,7790,7790,0
20250107,144600,65250820,7790,7790,7790,7790,0
20250107,144500,65250820,7790,7790,7790,7790,0
20250107,144400,65250820,7790,7790,7790,7790,0
20250107,144300,65250820,7790,7790,7790,7790,0
20250107,144200,65250820,7790,7790,7790,7790,0
20250107,144100,65250820,7790,7790,7790,7790,0
20250107,144000,65250820,7790,7790,7790,7790,0
20250107,143900,65250820,7790,7790,7790,7790,0
20250107,143800,65250820,7790,7790,7790,7790,0
20250107,143700,65250820,7790,7790,7790,7790,0
20250107,143600,65250820,7790,7790,7790,7790,0
20250107,143500,65250820,7790,7790,7790,7790,0
20250107,143400,65250820,7790,7790,7790,7790,0
20250107,143300,65250820,7790,7790,7790,7790,0
20250107,143200,65250820,7790,7790,7790,7790,0
20250107,143100,65250820,7790,7790,7790,7790,0
20250107,143000,65250820,7790,7790,7790,7790,0
20250107,142900,65250820,7790,7790,7790,7790,0
20250107,142800,65250820,7790,7790,7790,7790,0
20250107,142700,65250820,7790,7790,7790,7790,0
20250107,142600,65250820,7790,7790,7790,7790,0
20250107,142500,65250820,7790,7790,7790,7790,0
20250107,142400,65250820,7790,7790,7790,7790,0
20250107,142300,65250820,7790,7790,7790,7790,0
20250107,142200,65250820,7790,7790,7790,7790,0
20250107,142100,65250820,7790,7790,7790,7790,0
20250107,142000,65250820,7790,7790,7790,7790,2
20250107,141900,65235240,7790,7790,7790,7790,0
20250107,141800,65235240,7790,7790,7790,7790,0
20250107,141700,65235240,7790,7790,7790,7790,0
20250107,141600,65235240,7790,7790,7790,7790,0
20250107,141500,65235240,7790,7790,7790,7790,0
20250107,141400,65235240,7790,7790,7790,7790,0
20250107,141300,65235240,7790,7790,7790,7790,27
20250107,141200,65024910,7790,7790,7790,7790,0
20250107,141100,65024910,7790,7790,7790,7790,0
20250107,141000,65024910,7790,7790,7790,7790,0
20250107,140900,65024910,7790,7790,7790,7790,0
20250107,140800,65024910,7790,7790,7790,7790,0
20250107,140700,65024910,7790,7790,7790,7790,0
20250107,140600,65024910,7790,7790,7790,7790,0
20250107,140500,65024910,7790,7790,7790,7790,1
20250107,140400,65017120,7780,7780,7780,7780,0
20250107,140300,65017120,7780,7780,7780,7780,0
20250107,140200,65017120,7780,7780,7780,7780,0
20250107,140100,65017120,7780,7780,7780,7780,0
20250107,140000,65017120,7780,7780,7780,7780,0
20250107,135900,65017120,7780,7800,7800,7780,106
20250107,135800,64192320,7800,7800,7800,7800,1
20250107,135700,64184520,7790,7790,7790,7790,0
20250107,135600,64184520,7790,7790,7790,7790,0
20250107,135500,64184520,7790,7790,7790,7790,12
20250107,135400,64091040,7780,7780,7780,7780,0
20250107,135300,64091040,7780,7790,7790,7780,5
20250107,135200,64052100,7800,7800,7800,7800,0
20250107,135100,64052100,7800,7800,7800,7800,0
20250107,135000,64052100,7800,7800,7800,7800,0
20250107,134900,64052100,7800,7800,7800,7800,0
20250107,134800,64052100,7800,7800,7800,7800,0
20250107,134700,64052100,7800,7800,7800,7800,0
20250107,134600,64052100,7800,7800,7800,7800,0
20250107,134500,64052100,7800,7800,7800,7800,0
20250107,134400,64052100,7800,7800,7800,7800,0
20250107,134300,64052100,7800,7800,7800,7800,0
20250107,134200,64052100,7800,7800,7800,7800,0
20250107,134100,64052100,7800,7800,7800,7800,1
20250107,134000,64044300,7800,7800,7800,7800,1
20250107,133900,64036500,7790,7790,7790,7790,0
20250107,133800,64036500,7790,7790,7790,7790,0
20250107,133700,64036500,7790,7790,7790,7790,0
20250107,133600,64036500,7790,7790,7790,7790,0
20250107,133500,64036500,7790,7790,7790,7790,30
20250107,133400,63802800,7790,7790,7790,7790,0
20250107,133300,63802800,7790,7790,7790,7790,32
20250107,133200,63553520,7790,7790,7790,7790,195
20250107,133100,62034470,7790,7790,7790,7790,2
20250107,133000,62018890,7800,7800,7800,7800,13
20250107,132900,61917490,7800,7800,7800,7800,20
20250107,132800,61761490,7800,7800,7800,7800,0
20250107,132700,61761490,7800,7800,7800,7800,0
20250107,132600,61761490,7800,7800,7800,7800,0
20250107,132500,61761490,7800,7800,7800,7800,0
20250107,132400,61761490,7800,7800,7800,7800,0
20250107,132300,61761490,7800,7800,7800,7800,200
20250107,132200,60201490,7790,7790,7790,7790,34
20250107,132100,59936630,7800,7800,7800,7800,0
20250107,132000,59936630,7800,7800,7800,7800,0
20250107,131900,59936630,7800,7800,7800,7800,0
20250107,131800,59936630,7800,7800,7800,7800,0
20250107,131700,59936630,7800,7800,7800,7800,0
20250107,131600,59936630,7800,7800,7800,7800,63
20250107,131500,59445230,7810,7810,7810,7810,0
20250107,131400,59445230,7810,7810,7810,7810,0
20250107,131300,59445230,7810,7810,7810,7810,0
20250107,131200,59445230,7810,7810,7810,7810,0
20250107,131100,59445230,7810,7810,7810,7810,0
20250107,131000,59445230,7810,7810,7810,7810,0
20250107,130900,59445230,7810,7810,7810,7810,0
20250107,130800,59445230,7810,7810,7810,7810,0
20250107,130700,59445230,7810,7810,7810,7810,0
20250107,130600,59445230,7810,7810,7810,7810,0
20250107,130500,59445230,7810,7810,7810,7810,0
20250107,130400,59445230,7810,7810,7810,7810,0
20250107,130300,59445230,7810,7810,7810,7810,0
20250107,130200,59445230,7810,7810,7810,7810,0
20250107,130100,59445230,7810,7810,7810,7810,0
20250107,130000,59445230,7810,7810,7810,7810,16
20250107,125900,59320270,7800,7800,7800,7800,0
20250107,125800,59320270,7800,7800,7800,7800,0
20250107,125700,59320270,7800,7800,7800,7800,0
20250107,125600,59320270,7800,7800,7800,7800,0
20250107,125500,59320270,7800,7800,7800,7800,0
20250107,125400,59320270,7800,7800,7800,7800,0
20250107,125300,59320270,7800,7800,7800,7800,0
20250107,125200,59320270,7800,7800,7800,7800,0
20250107,125100,59320270,7800,7810,7810,7800,124
20250107,125000,58353050,7810,7810,7810,7810,0
20250107,124900,58353050,7810,7810,7810,7810,0
20250107,124800,58353050,7810,7810,7810,7810,0
20250107,124700,58353050,7810,7810,7810,7810,0
20250107,124600,58353050,7810,7810,7810,7810,0
20250107,124500,58353050,7810,7810,7810,7810,0
20250107,124400,58353050,7810,7810,7810,7810,0
20250107,124300,58353050,7810,7810,7810,7810,0
20250107,124200,58353050,7810,7810,7810,7810,0
20250107,124100,58353050,7810,7810,7810,7810,0
20250107,124000,58353050,7810,7810,7810,7810,0
20250107,123900,58353050,7810,7810,7810,7810,0
20250107,123800,58353050,7810,7810,7810,7810,11
20250107,123700,58267140,7810,7810,7810,7810,0
20250107,123600,58267140,7810,7810,7810,7810,0
20250107,123500,58267140,7810,7810,7810,7810,0
20250107,123400,58267140,7810,7810,7810,7810,0
20250107,123300,58267140,7810,7810,7810,7810,0
20250107,123200,58267140,7810,7810,7810,7810,0
20250107,123100,58267140,7810,7810,7810,7810,1
20250107,123000,58259330,7780,7780,7780,7780,0
20250107,122900,58259330,7780,7780,7780,7780,0
20250107,122800,58259330,7780,7800,7800,7780,444
20250107,122700,54803510,7820,7820,7820,7820,0
20250107,122600,54803510,7820,7820,7820,7820,1
20250107,122500,54795690,7800,7800,7800,7800,0
20250107,122400,54795690,7800,7800,7800,7800,0
20250107,122300,54795690,7800,7800,7800,7800,180
20250107,122200,53391690,7830,7830,7830,7830,0
20250107,122100,53391690,7830,7830,7830,7830,0
20250107,122000,53391690,7830,7830,7830,7830,1
20250107,121900,53383860,7800,7800,7800,7800,0
20250107,121800,53383860,7800,7800,7800,7800,0
20250107,121700,53383860,7800,7800,7800,7800,1
20250107,121600,53376060,7830,7830,7830,7830,0
20250107,121500,53376060,7830,7810,7830,7800,614
20250107,121400,48584700,7820,7820,7820,7820,0
20250107,121300,48584700,7820,7820,7820,7820,0
20250107,121200,48584700,7820,7820,7820,7820,0
20250107,121100,48584700,7820,7830,7830,7820,132
20250107,121000,47552450,7830,7830,7830,7830,0
20250107,120900,47552450,7830,7830,7830,7830,2
20250107,120800,47536790,7840,7840,7840,7840,0
20250107,120700,47536790,7840,7840,7840,7840,3
20250107,120600,47513270,7840,7840,7840,7840,0
20250107,120500,47513270,7840,7840,7840,7840,0
20250107,120400,47513270,7840,7840,7840,7840,0
20250107,120300,47513270,7840,7840,7840,7840,0
20250107,120200,47513270,7840,7840,7840,7840,0
20250107,120100,47513270,7840,7840,7840,7840,0
20250107,120000,47513270,7840,7840,7840,7840,0
20250107,115900,47513270,7840,7840,7840,7840,0
20250107,115800,47513270,7840,7840,7840,7840,0
20250107,115700,47513270,7840,7840,7840,7840,0
20250107,115600,47513270,7840,7840,7840,7840,243
20250107,115500,45608150,7840,7840,7840,7840,0
20250107,115400,45608150,7840,7840,7840,7840,0
20250107,115300,45608150,7840,7840,7840,7840,0
20250107,115200,45608150,7840,7840,7840,7840,0
20250107,115100,45608150,7840,7840,7840,7840,0
20250107,115000,45608150,7840,7840,7840,7840,0
20250107,114900,45608150,7840,7840,7840,7840,0
20250107,114800,45608150,7840,7840,7840,7840,0
20250107,114700,45608150,7840,7840,7840,7840,0
20250107,114600,45608150,7840,7840,7840,7840,0
20250107,114500,45608150,7840,7840,7840,7840,0
20250107,114400,45608150,7840,7840,7840,7840,0
20250107,114300,45608150,7840,7840,7840,7840,1
20250107,114200,45600310,7830,7830,7830,7830,20
20250107,114100,45443710,7840,7840,7840,7840,0
20250107,114000,45443710,7840,7840,7840,7840,0
20250107,113900,45443710,7840,7840,7840,7840,0
20250107,113800,45443710,7840,7840,7840,7840,0
20250107,113700,45443710,7840,7840,7840,7840,0
20250107,113600,45443710,7840,7840,7840,7840,3
20250107,113500,45420190,7830,7830,7830,7830,0
20250107,113400,45420190,7830,7830,7830,7830,0
20250107,113300,45420190,7830,7830,7830,7830,43
20250107,113200,45083500,7830,7830,7830,7830,10
20250107,113100,45005200,7830,7830,7830,7830,241
20250107,113000,43118170,7820,7820,7820,7820,0
20250107,112900,43118170,7820,7820,7820,7820,0
20250107,112800,43118170,7820,7820,7820,7820,0
20250107,112700,43118170,7820,7820,7820,7820,0
20250107,112600,43118170,7820,7820,7820,7820,0
20250107,112500,43118170,7820,7820,7820,7820,0
20250107,112400,43118170,7820,7820,7820,7820,436
20250107,112300,39708650,7820,7820,7820,7820,132
20250107,112200,38676410,7820,7820,7820,7820,0
20250107,112100,38676410,7820,7820,7820,7820,0
20250107,112000,38676410,7820,7820,7820,7820,0
20250107,111900,38676410,7820,7820,7820,7820,0
20250107,111800,38676410,7820,7820,7820,7820,0
20250107,111700,38676410,7820,7820,7820,7820,10
20250107,111600,38598210,7830,7830,7830,7830,0
20250107,111500,38598210,7830,7830,7830,7830,0
20250107,111400,38598210,7830,7830,7830,7830,0
20250107,111300,38598210,7830,7830,7830,7830,0
20250107,111200,38598210,7830,7830,7830,7830,0
20250107,111100,38598210,7830,7830,7830,7830,0
20250107,111000,38598210,7830,7830,7830,7830,0
20250107,110900,38598210,7830,7830,7830,7830,0
20250107,110800,38598210,7830,7830,7830,7830,0
20250107,110700,38598210,7830,7830,7830,7830,1
20250107,110600,38590380,7820,7820,7820,7820,0
20250107,110500,38590380,7820,7820,7820,7820,0
20250107,110400,38590380,7820,7820,7820,7820,0
20250107,110300,38590380,7820,7820,7820,7820,0
20250107,110200,38590380,7820,7820,7820,7820,0
20250107,110100,38590380,7820,7820,7820,7820,0
20250107,110000,38590380,7820,7820,7820,7820,114
20250107,105900,37698900,7820,7820,7820,7820,12
20250107,105800,37605060,7820,7820,7820,7820,0
20250107,105700,37605060,7820,7820,7820,7820,0
20250107,105600,37605060,7820,7820,7820,7820,0
20250107,105500,37605060,7820,7820,7820,7820,0
20250107,105400,37605060,7820,7820,7820,7820,0
20250107,105300,37605060,7820,7820,7820,7820,0
20250107,105200,37605060,7820,7820,7820,7820,7
20250107,105100,37550320,7820,7820,7820,7820,3
20250107,105000,37526860,7820,7820,7820,7820,0
20250107,104900,37526860,7820,7820,7820,7820,0
20250107,104800,37526860,7820,7820,7820,7820,0
20250107,104700,37526860,7820,7820,7820,7820,1
20250107,104600,37519040,7810,7810,7810,7810,0
20250107,104500,37519040,7810,7810,7810,7810,0
20250107,104400,37519040,7810,7810,7810,7810,0
20250107,104300,37519040,7810,7810,7810,7810,1
20250107,104200,37511230,7820,7820,7820,7820,0
20250107,104100,37511230,7820,7820,7820,7820,0
20250107,104000,37511230,7820,7820,7820,7820,0
20250107,103900,37511230,7820,7820,7820,7820,0
20250107,103800,37511230,7820,7820,7820,7820,0
20250107,103700,37511230,7820,7820,7820,7820,0
20250107,103600,37511230,7820,7820,7820,7820,1
20250107,103500,37503410,7800,7800,7800,7800,0
20250107,103400,37503410,7800,7800,7800,7800,0
20250107,103300,37503410,7800,7800,7800,7800,300
20250107,103200,35163410,7800,7810,7810,7800,200
20250107,103100,33601720,7820,7820,7820,7820,1
20250107,103000,33593900,7810,7810,7810,7810,0
20250107,102900,33593900,7810,7810,7810,7810,0
20250107,102800,33593900,7810,7810,7810,7810,0
20250107,102700,33593900,7810,7810,7810,7810,0
20250107,102600,33593900,7810,7810,7810,7810,0
20250107,102500,33593900,7810,7810,7810,7810,0
20250107,102400,33593900,7810,7810,7810,7810,0
20250107,102300,33593900,7810,7810,7810,7810,30
20250107,102200,33359600,7820,7820,7820,7820,0
20250107,102100,33359600,7820,7820,7820,7820,0
20250107,102000,33359600,7820,7820,7820,7820,0
20250107,101900,33359600,7820,7820,7820,7820,0
20250107,101800,33359600,7820,7820,7820,7820,0
20250107,101700,33359600,7820,7820,7820,7820,0
20250107,101600,33359600,7820,7820,7820,7820,0
20250107,101500,33359600,7820,7830,7830,7810,485
20250107,101400,29571450,7810,7810,7810,7810,0
20250107,101300,29571450,7810,7810,7810,7810,0
20250107,101200,29571450,7810,7810,7810,7810,0
20250107,101100,29571450,7810,7810,7810,7810,0
20250107,101000,29571450,7810,7810,7810,7810,0
20250107,100900,29571450,7810,7810,7810,7810,0
20250107,100800,29571450,7810,7810,7810,7810,0
20250107,100700,29571450,7810,7810,7810,7810,0
20250107,100600,29571450,7810,7810,7810,7810,70
20250107,100500,29024750,7810,7810,7810,7810,25
20250107,100400,28829500,7820,7820,7820,7820,0
20250107,100300,28829500,7820,7830,7830,7810,616
20250107,100200,24018470,7820,7840,7840,7820,308
20250107,100100,21609250,7840,7840,7840,7840,0
20250107,100000,21609250,7840,7840,7840,7840,0
20250107,095900,21609250,7840,7840,7840,7840,0
20250107,095800,21609250,7840,7840,7840,7840,0
20250107,095700,21609250,7840,7840,7840,7840,0
20250107,095600,21609250,7840,7840,7840,7840,0
20250107,095500,21609250,7840,7840,7840,7840,0
20250107,095400,21609250,7840,7840,7840,7840,200
20250107,095300,20041250,7820,7820,7820,7820,4
20250107,095200,20009970,7820,7820,7820,7820,0
20250107,095100,20009970,7820,7820,7820,7820,5
20250107,095000,19970870,7810,7810,7810,7810,0
20250107,094900,19970870,7810,7810,7810,7810,0
20250107,094800,19970870,7810,7820,7820,7810,330
20250107,094700,17393550,7800,7800,7800,7800,0
20250107,094600,17393550,7800,7820,7820,7800,1009
20250107,094500,9520870,7830,7830,7830,7830,0
20250107,094400,9520870,7830,7830,7830,7830,1
20250107,094300,9513040,7830,7830,7830,7830,1
20250107,094200,9505210,7830,7830,7830,7830,1
20250107,094100,9497380,7830,7820,7830,7810,389
20250107,094000,6457420,7820,7830,7830,7820,90
20250107,093900,5753010,7830,7830,7830,7830,0
20250107,093800,5753010,7830,7830,7830,7830,0
20250107,093700,5753010,7830,7830,7830,7830,5
20250107,093600,5713860,7840,7840,7840,7840,1
20250107,093500,5706020,7840,7840,7840,7840,0
20250107,093400,5706020,7840,7840,7840,7840,1
20250107,093300,5698180,7860,7860,7860,7860,0
20250107,093200,5698180,7860,7860,7860,7860,11
20250107,093100,5611720,7860,7860,7860,7860,13
20250107,093000,5509540,7840,7850,7850,7840,2
20250107,092900,5493850,7850,7860,7860,7850,11
20250107,092800,5407400,7860,7860,7860,7860,0
20250107,092700,5407400,7860,7860,7860,7860,0
20250107,092600,5407400,7860,7860,7860,7860,1
20250107,092500,5399540,7840,7840,7840,7840,0
20250107,092400,5399540,7840,7840,7840,7840,0
20250107,092300,5399540,7840,7820,7840,7820,101
20250107,092200,4609700,7820,7820,7820,7820,23
20250107,092100,4429840,7810,7810,7810,7810,0
20250107,092000,4429840,7810,7810,7810,7810,0
20250107,091900,4429840,7810,7830,7830,7810,170
20250107,091800,3101920,7840,7840,7840,7840,1
20250107,091700,3094080,7840,7850,7850,7840,13
20250107,091600,2992050,7850,7860,7860,7850,3
20250107,091500,2968480,7870,7860,7870,7860,15
20250107,091400,2850460,7860,7890,7890,7860,187
20250107,091300,1378210,7880,7880,7880,7880,0
20250107,091200,1378210,7880,7880,7880,7880,1
20250107,091100,1370330,7870,7870,7870,7870,0
20250107,091000,1370330,7870,7870,7870,7870,8
20250107,090900,1307370,7890,7890,7890,7890,50
20250107,090800,912870,7890,7880,7890,7880,10
20250107,090700,833980,7870,7870,7870,7870,0
20250107,090600,833980,7870,7890,7890,7870,27
20250107,090500,620990,7860,7860,7860,7860,0
20250107,090400,620990,7860,7860,7860,7860,0
20250107,090300,620990,7860,7860,7860,7860,0
20250107,090200,620990,7860,7870,7870,7860,65
20250107,090100,110080,7860,7860,7860,7860,0
20250107,090000,110080,7860,7870,7870,7860,14