KissMeData/001070/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,183300,72531410,5520,5520,5520,5520,213
20250106,183200,72531410,5520,5520,5520,5520,0
20250106,183100,72531410,5520,5520,5520,5520,0
20250106,183000,72531410,5520,5520,5520,5520,0
20250106,182900,72531410,5520,5520,5520,5520,0
20250106,182800,72531410,5520,5520,5520,5520,0
20250106,182700,72531410,5520,5520,5520,5520,0
20250106,182600,72531410,5520,5520,5520,5520,0
20250106,182500,72531410,5520,5520,5520,5520,0
20250106,182400,72531410,5520,5520,5520,5520,0
20250106,182300,72531410,5520,5520,5520,5520,0
20250106,182200,72531410,5520,5520,5520,5520,0
20250106,182100,72531410,5520,5520,5520,5520,0
20250106,182000,72531410,5520,5520,5520,5520,0
20250106,181900,72531410,5520,5520,5520,5520,0
20250106,181800,72531410,5520,5520,5520,5520,0
20250106,181700,72531410,5520,5520,5520,5520,0
20250106,181600,72531410,5520,5520,5520,5520,0
20250106,181500,72531410,5520,5520,5520,5520,0
20250106,181400,72531410,5520,5520,5520,5520,0
20250106,181300,72531410,5520,5520,5520,5520,0
20250106,181200,72531410,5520,5520,5520,5520,0
20250106,181100,72531410,5520,5520,5520,5520,0
20250106,181000,72531410,5520,5520,5520,5520,0
20250106,180900,72531410,5520,5520,5520,5520,0
20250106,180800,72531410,5520,5520,5520,5520,0
20250106,180700,72531410,5520,5520,5520,5520,0
20250106,180600,72531410,5520,5520,5520,5520,0
20250106,180500,72531410,5520,5520,5520,5520,0
20250106,180400,72531410,5520,5520,5520,5520,0
20250106,180300,72531410,5520,5520,5520,5520,213
20250106,180200,72531410,5520,5520,5520,5520,0
20250106,180100,72531410,5520,5520,5520,5520,0
20250106,180000,72531410,5520,5520,5520,5520,0
20250106,175900,72531410,5520,5520,5520,5520,0
20250106,175800,72531410,5520,5520,5520,5520,0
20250106,175700,72531410,5520,5520,5520,5520,0
20250106,175600,72531410,5520,5520,5520,5520,0
20250106,175500,72531410,5520,5520,5520,5520,0
20250106,175400,72531410,5520,5520,5520,5520,0
20250106,175300,72531410,5520,5520,5520,5520,0
20250106,175200,72531410,5520,5520,5520,5520,0
20250106,175100,72531410,5520,5520,5520,5520,0
20250106,175000,72531410,5520,5520,5520,5520,0
20250106,174900,72531410,5520,5520,5520,5520,0
20250106,174800,72531410,5520,5520,5520,5520,0
20250106,174700,72531410,5520,5520,5520,5520,0
20250106,174600,72531410,5520,5520,5520,5520,0
20250106,174500,72531410,5520,5520,5520,5520,0
20250106,174400,72531410,5520,5520,5520,5520,0
20250106,174300,72531410,5520,5520,5520,5520,0
20250106,174200,72531410,5520,5520,5520,5520,0
20250106,174100,72531410,5520,5520,5520,5520,0
20250106,174000,72531410,5520,5520,5520,5520,0
20250106,173900,72531410,5520,5520,5520,5520,0
20250106,173800,72531410,5520,5520,5520,5520,0
20250106,173700,72531410,5520,5520,5520,5520,0
20250106,173600,72531410,5520,5520,5520,5520,0
20250106,173500,72531410,5520,5520,5520,5520,0
20250106,173400,72531410,5520,5520,5520,5520,0
20250106,173300,72531410,5520,5520,5520,5520,213
20250106,173200,72531410,5520,5520,5520,5520,0
20250106,173100,72531410,5520,5520,5520,5520,0
20250106,173000,72531410,5520,5520,5520,5520,0
20250106,172900,72531410,5520,5520,5520,5520,0
20250106,172800,72531410,5520,5520,5520,5520,0
20250106,172700,72531410,5520,5520,5520,5520,0
20250106,172600,72531410,5520,5520,5520,5520,0
20250106,172500,72531410,5520,5520,5520,5520,0
20250106,172400,72531410,5520,5520,5520,5520,0
20250106,172300,72531410,5520,5520,5520,5520,0
20250106,172200,72531410,5520,5520,5520,5520,0
20250106,172100,72531410,5520,5520,5520,5520,0
20250106,172000,72531410,5520,5520,5520,5520,0
20250106,171900,72531410,5520,5520,5520,5520,0
20250106,171800,72531410,5520,5520,5520,5520,0
20250106,171700,72531410,5520,5520,5520,5520,0
20250106,171600,72531410,5520,5520,5520,5520,0
20250106,171500,72531410,5520,5520,5520,5520,0
20250106,171400,72531410,5520,5520,5520,5520,0
20250106,171300,72531410,5520,5520,5520,5520,0
20250106,171200,72531410,5520,5520,5520,5520,0
20250106,171100,72531410,5520,5520,5520,5520,0
20250106,171000,72531410,5520,5520,5520,5520,0
20250106,170900,72531410,5520,5520,5520,5520,0
20250106,170800,72531410,5520,5520,5520,5520,0
20250106,170700,72531410,5520,5520,5520,5520,0
20250106,170600,72531410,5520,5520,5520,5520,0
20250106,170500,72531410,5520,5520,5520,5520,0
20250106,170400,72531410,5520,5520,5520,5520,0
20250106,170300,72531410,5520,5520,5520,5520,213
20250106,170200,72531410,5520,5520,5520,5520,0
20250106,170100,72531410,5520,5520,5520,5520,0
20250106,170000,72531410,5520,5520,5520,5520,0
20250106,165900,72531410,5520,5520,5520,5520,0
20250106,165800,72531410,5520,5520,5520,5520,0
20250106,165700,72531410,5520,5520,5520,5520,0
20250106,165600,72531410,5520,5520,5520,5520,0
20250106,165500,72531410,5520,5520,5520,5520,0
20250106,165400,72531410,5520,5520,5520,5520,0
20250106,165300,72531410,5520,5520,5520,5520,0
20250106,165200,72531410,5520,5520,5520,5520,0
20250106,165100,72531410,5520,5520,5520,5520,0
20250106,165000,72531410,5520,5520,5520,5520,0
20250106,164900,72531410,5520,5520,5520,5520,0
20250106,164800,72531410,5520,5520,5520,5520,0
20250106,164700,72531410,5520,5520,5520,5520,0
20250106,164600,72531410,5520,5520,5520,5520,0
20250106,164500,72531410,5520,5520,5520,5520,0
20250106,164400,72531410,5520,5520,5520,5520,0
20250106,164300,72531410,5520,5520,5520,5520,0
20250106,164200,72531410,5520,5520,5520,5520,0
20250106,164100,72531410,5520,5520,5520,5520,0
20250106,164000,72531410,5520,5520,5520,5520,0
20250106,163900,72531410,5520,5520,5520,5520,0
20250106,163800,72531410,5520,5520,5520,5520,0
20250106,163700,72531410,5520,5520,5520,5520,0
20250106,163600,72531410,5520,5520,5520,5520,0
20250106,163500,72531410,5520,5520,5520,5520,0
20250106,163400,72531410,5520,5520,5520,5520,0
20250106,163300,72531410,5520,5520,5520,5520,213
20250106,163200,72531410,5520,5520,5520,5520,0
20250106,163100,72531410,5520,5520,5520,5520,0
20250106,163000,72531410,5520,5520,5520,5520,0
20250106,162900,72531410,5520,5520,5520,5520,0
20250106,162800,72531410,5520,5520,5520,5520,0
20250106,162700,72531410,5520,5520,5520,5520,0
20250106,162600,72531410,5520,5520,5520,5520,0
20250106,162500,72531410,5520,5520,5520,5520,0
20250106,162400,72531410,5520,5520,5520,5520,0
20250106,162300,72531410,5520,5520,5520,5520,0
20250106,162200,72531410,5520,5520,5520,5520,0
20250106,162100,72531410,5520,5520,5520,5520,0
20250106,162000,72531410,5520,5520,5520,5520,0
20250106,161900,72531410,5520,5520,5520,5520,0
20250106,161800,72531410,5520,5520,5520,5520,0
20250106,161700,72531410,5520,5520,5520,5520,0
20250106,161600,72531410,5520,5520,5520,5520,0
20250106,161500,72531410,5520,5520,5520,5520,0
20250106,161400,72531410,5520,5520,5520,5520,0
20250106,161300,72531410,5520,5520,5520,5520,0
20250106,161200,72531410,5520,5520,5520,5520,0
20250106,161100,72531410,5520,5520,5520,5520,0
20250106,161000,72531410,5520,5520,5520,5520,0
20250106,160900,72531410,5520,5520,5520,5520,0
20250106,160800,72531410,5520,5520,5520,5520,0
20250106,160700,72531410,5520,5520,5520,5520,0
20250106,160600,72531410,5520,5520,5520,5520,0
20250106,160500,72531410,5520,5520,5520,5520,0
20250106,160400,72531410,5520,5520,5520,5520,0
20250106,160300,72531410,5520,5520,5520,5520,213
20250106,160200,72531410,5520,5520,5520,5520,0
20250106,160100,72531410,5520,5520,5520,5520,0
20250106,160000,72531410,5520,5520,5520,5520,0
20250106,155900,72531410,5520,5520,5520,5520,0
20250106,155800,72531410,5520,5520,5520,5520,0
20250106,155700,72531410,5520,5520,5520,5520,0
20250106,155600,72531410,5520,5520,5520,5520,0
20250106,155500,72531410,5520,5520,5520,5520,0
20250106,155400,72531410,5520,5520,5520,5520,0
20250106,155300,72531410,5520,5520,5520,5520,0
20250106,155200,72531410,5520,5520,5520,5520,0
20250106,155100,72531410,5520,5520,5520,5520,0
20250106,155000,72531410,5520,5520,5520,5520,0
20250106,154900,72531410,5520,5520,5520,5520,0
20250106,154800,72531410,5520,5520,5520,5520,0
20250106,154700,72531410,5520,5520,5520,5520,0
20250106,154600,72531410,5520,5520,5520,5520,0
20250106,154500,72531410,5520,5520,5520,5520,0
20250106,154400,72531410,5520,5520,5520,5520,0
20250106,154300,72531410,5520,5520,5520,5520,0
20250106,154200,72531410,5520,5520,5520,5520,0
20250106,154100,72531410,5520,5520,5520,5520,0
20250106,154000,72531410,5520,5520,5520,5520,0
20250106,153900,72531410,5520,5520,5520,5520,0
20250106,153800,72531410,5520,5520,5520,5520,0
20250106,153700,72531410,5520,5520,5520,5520,0
20250106,153600,72531410,5520,5520,5520,5520,0
20250106,153500,72531410,5520,5520,5520,5520,0
20250106,153400,72531410,5520,5520,5520,5520,0
20250106,153300,72531410,5520,5520,5520,5520,213
20250106,153200,72531410,5520,5520,5520,5520,0
20250106,153100,72531410,5520,5520,5520,5520,0
20250106,153000,72531410,5520,5520,5520,5520,213
20250106,152900,71355650,5520,5520,5520,5520,0
20250106,152800,71355650,5520,5520,5520,5520,0
20250106,152700,71355650,5520,5520,5520,5520,0
20250106,152600,71355650,5520,5520,5520,5520,0
20250106,152500,71355650,5520,5520,5520,5520,0
20250106,152400,71355650,5520,5520,5520,5520,0
20250106,152300,71355650,5520,5520,5520,5520,0
20250106,152200,71355650,5520,5520,5520,5520,0
20250106,152100,71355650,5520,5520,5520,5520,0
20250106,152000,71355650,5520,5520,5520,5520,0
20250106,151900,71355650,5520,5520,5520,5520,0
20250106,151800,71355650,5520,5520,5520,5520,0
20250106,151700,71355650,5520,5520,5520,5520,9
20250106,151600,71305970,5520,5510,5520,5510,21
20250106,151500,71190250,5510,5510,5510,5510,0
20250106,151400,71190250,5510,5500,5510,5500,95
20250106,151300,70667740,5490,5480,5490,5480,194
20250106,151200,69603410,5480,5480,5480,5480,0
20250106,151100,69603410,5480,5480,5480,5480,0
20250106,151000,69603410,5480,5480,5480,5480,0
20250106,150900,69603410,5480,5480,5480,5480,0
20250106,150800,69603410,5480,5480,5480,5480,0
20250106,150700,69603410,5480,5480,5480,5480,0
20250106,150600,69603410,5480,5480,5480,5480,0
20250106,150500,69603410,5480,5460,5480,5460,8
20250106,150400,69559660,5470,5470,5470,5470,0
20250106,150300,69559660,5470,5470,5470,5470,0
20250106,150200,69559660,5470,5470,5470,5470,0
20250106,150100,69559660,5470,5470,5470,5470,0
20250106,150000,69559660,5470,5470,5470,5470,0
20250106,145900,69559660,5470,5470,5470,5470,0
20250106,145800,69559660,5470,5470,5470,5470,0
20250106,145700,69559660,5470,5470,5470,5470,0
20250106,145600,69559660,5470,5470,5470,5470,0
20250106,145500,69559660,5470,5470,5470,5470,0
20250106,145400,69559660,5470,5470,5470,5470,1
20250106,145300,69554190,5420,5420,5420,5420,0
20250106,145200,69554190,5420,5420,5420,5420,1
20250106,145100,69548770,5460,5460,5460,5460,730
20250106,145000,65562970,5460,5460,5460,5460,0
20250106,144900,65562970,5460,5460,5460,5460,0
20250106,144800,65562970,5460,5460,5460,5460,0
20250106,144700,65562970,5460,5460,5460,5460,0
20250106,144600,65562970,5460,5460,5460,5460,1
20250106,144500,65557510,5410,5410,5410,5410,0
20250106,144400,65557510,5410,5410,5410,5410,0
20250106,144300,65557510,5410,5410,5410,5410,0
20250106,144200,65557510,5410,5410,5410,5410,0
20250106,144100,65557510,5410,5410,5410,5410,0
20250106,144000,65557510,5410,5410,5410,5410,0
20250106,143900,65557510,5410,5410,5410,5410,0
20250106,143800,65557510,5410,5410,5410,5410,0
20250106,143700,65557510,5410,5410,5410,5410,0
20250106,143600,65557510,5410,5410,5410,5410,0
20250106,143500,65557510,5410,5410,5410,5410,0
20250106,143400,65557510,5410,5410,5410,5410,0
20250106,143300,65557510,5410,5410,5410,5410,0
20250106,143200,65557510,5410,5410,5410,5410,0
20250106,143100,65557510,5410,5410,5410,5410,0
20250106,143000,65557510,5410,5410,5410,5410,0
20250106,142900,65557510,5410,5410,5410,5410,0
20250106,142800,65557510,5410,5410,5410,5410,0
20250106,142700,65557510,5410,5410,5410,5410,0
20250106,142600,65557510,5410,5410,5410,5410,0
20250106,142500,65557510,5410,5410,5410,5410,0
20250106,142400,65557510,5410,5410,5410,5410,0
20250106,142300,65557510,5410,5410,5410,5410,0
20250106,142200,65557510,5410,5410,5410,5410,0
20250106,142100,65557510,5410,5410,5410,5410,0
20250106,142000,65557510,5410,5410,5410,5410,0
20250106,141900,65557510,5410,5410,5410,5410,0
20250106,141800,65557510,5410,5410,5410,5410,0
20250106,141700,65557510,5410,5410,5410,5410,0
20250106,141600,65557510,5410,5410,5410,5410,0
20250106,141500,65557510,5410,5410,5410,5410,0
20250106,141400,65557510,5410,5410,5410,5410,0
20250106,141300,65557510,5410,5410,5410,5410,0
20250106,141200,65557510,5410,5410,5410,5410,0
20250106,141100,65557510,5410,5410,5410,5410,0
20250106,141000,65557510,5410,5410,5410,5410,0
20250106,140900,65557510,5410,5410,5410,5410,0
20250106,140800,65557510,5410,5410,5410,5410,0
20250106,140700,65557510,5410,5410,5410,5410,0
20250106,140600,65557510,5410,5410,5410,5410,0
20250106,140500,65557510,5410,5430,5430,5400,650
20250106,140400,62040760,5450,5460,5460,5450,210
20250106,140300,60896170,5460,5460,5460,5460,0
20250106,140200,60896170,5460,5460,5460,5460,0
20250106,140100,60896170,5460,5460,5460,5460,0
20250106,140000,60896170,5460,5460,5460,5460,0
20250106,135900,60896170,5460,5460,5460,5460,0
20250106,135800,60896170,5460,5460,5460,5460,0
20250106,135700,60896170,5460,5460,5460,5460,2
20250106,135600,60885250,5450,5450,5450,5450,0
20250106,135500,60885250,5450,5450,5450,5450,0
20250106,135400,60885250,5450,5450,5450,5450,0
20250106,135300,60885250,5450,5450,5450,5450,0
20250106,135200,60885250,5450,5450,5450,5450,0
20250106,135100,60885250,5450,5450,5450,5450,0
20250106,135000,60885250,5450,5450,5450,5450,0
20250106,134900,60885250,5450,5450,5450,5450,0
20250106,134800,60885250,5450,5450,5450,5450,0
20250106,134700,60885250,5450,5450,5450,5450,0
20250106,134600,60885250,5450,5450,5450,5450,0
20250106,134500,60885250,5450,5450,5450,5450,0
20250106,134400,60885250,5450,5450,5450,5450,0
20250106,134300,60885250,5450,5450,5450,5450,0
20250106,134200,60885250,5450,5450,5450,5450,1
20250106,134100,60879800,5460,5460,5460,5460,0
20250106,134000,60879800,5460,5460,5460,5460,0
20250106,133900,60879800,5460,5460,5460,5460,0
20250106,133800,60879800,5460,5460,5460,5460,0
20250106,133700,60879800,5460,5460,5460,5460,0
20250106,133600,60879800,5460,5460,5460,5460,0
20250106,133500,60879800,5460,5460,5460,5460,0
20250106,133400,60879800,5460,5460,5460,5460,0
20250106,133300,60879800,5460,5460,5460,5460,0
20250106,133200,60879800,5460,5460,5460,5460,0
20250106,133100,60879800,5460,5460,5460,5460,1
20250106,133000,60874340,5480,5480,5480,5480,0
20250106,132900,60874340,5480,5480,5480,5480,0
20250106,132800,60874340,5480,5480,5480,5480,0
20250106,132700,60874340,5480,5480,5480,5480,0
20250106,132600,60874340,5480,5480,5480,5480,0
20250106,132500,60874340,5480,5480,5480,5480,0
20250106,132400,60874340,5480,5480,5480,5480,0
20250106,132300,60874340,5480,5480,5480,5480,0
20250106,132200,60874340,5480,5480,5480,5480,0
20250106,132100,60874340,5480,5480,5480,5480,0
20250106,132000,60874340,5480,5480,5480,5480,0
20250106,131900,60874340,5480,5480,5480,5480,0
20250106,131800,60874340,5480,5480,5480,5480,0
20250106,131700,60874340,5480,5480,5480,5480,0
20250106,131600,60874340,5480,5480,5480,5480,0
20250106,131500,60874340,5480,5480,5480,5480,0
20250106,131400,60874340,5480,5480,5480,5480,0
20250106,131300,60874340,5480,5480,5480,5480,0
20250106,131200,60874340,5480,5480,5480,5480,0
20250106,131100,60874340,5480,5480,5480,5480,0
20250106,131000,60874340,5480,5480,5480,5480,0
20250106,130900,60874340,5480,5480,5480,5480,0
20250106,130800,60874340,5480,5480,5480,5480,0
20250106,130700,60874340,5480,5480,5480,5480,0
20250106,130600,60874340,5480,5480,5480,5480,0
20250106,130500,60874340,5480,5480,5480,5480,0
20250106,130400,60874340,5480,5480,5480,5480,1
20250106,130300,60868860,5440,5440,5440,5440,0
20250106,130200,60868860,5440,5440,5440,5440,0
20250106,130100,60868860,5440,5440,5440,5440,0
20250106,130000,60868860,5440,5440,5440,5440,0
20250106,125900,60868860,5440,5460,5460,5440,132
20250106,125800,60150740,5480,5480,5480,5480,1
20250106,125700,60145260,5480,5460,5480,5450,11
20250106,125600,60085210,5480,5480,5480,5480,0
20250106,125500,60085210,5480,5480,5480,5480,0
20250106,125400,60085210,5480,5480,5480,5480,0
20250106,125300,60085210,5480,5480,5480,5480,0
20250106,125200,60085210,5480,5480,5480,5480,0
20250106,125100,60085210,5480,5480,5480,5480,0
20250106,125000,60085210,5480,5480,5480,5480,0
20250106,124900,60085210,5480,5480,5480,5480,0
20250106,124800,60085210,5480,5480,5480,5480,0
20250106,124700,60085210,5480,5480,5480,5480,0
20250106,124600,60085210,5480,5480,5480,5480,0
20250106,124500,60085210,5480,5480,5480,5480,0
20250106,124400,60085210,5480,5480,5480,5480,0
20250106,124300,60085210,5480,5480,5480,5480,0
20250106,124200,60085210,5480,5480,5480,5480,0
20250106,124100,60085210,5480,5480,5480,5480,0
20250106,124000,60085210,5480,5480,5480,5480,0
20250106,123900,60085210,5480,5480,5480,5480,0
20250106,123800,60085210,5480,5480,5480,5480,0
20250106,123700,60085210,5480,5480,5480,5480,0
20250106,123600,60085210,5480,5480,5480,5480,0
20250106,123500,60085210,5480,5480,5480,5480,0
20250106,123400,60085210,5480,5480,5480,5480,0
20250106,123300,60085210,5480,5480,5480,5480,0
20250106,123200,60085210,5480,5480,5480,5480,0
20250106,123100,60085210,5480,5480,5480,5480,0
20250106,123000,60085210,5480,5480,5480,5480,0
20250106,122900,60085210,5480,5480,5480,5480,0
20250106,122800,60085210,5480,5480,5480,5480,0
20250106,122700,60085210,5480,5480,5480,5480,0
20250106,122600,60085210,5480,5480,5480,5480,0
20250106,122500,60085210,5480,5480,5480,5480,0
20250106,122400,60085210,5480,5480,5480,5480,11
20250106,122300,60024930,5480,5470,5480,5470,90
20250106,122200,59532620,5470,5470,5470,5470,0
20250106,122100,59532620,5470,5470,5470,5470,1
20250106,122000,59527150,5460,5460,5460,5460,0
20250106,121900,59527150,5460,5460,5460,5460,74
20250106,121800,59123110,5470,5470,5470,5470,0
20250106,121700,59123110,5470,5470,5470,5470,0
20250106,121600,59123110,5470,5470,5470,5470,0
20250106,121500,59123110,5470,5470,5470,5470,1
20250106,121400,59117640,5470,5470,5470,5470,0
20250106,121300,59117640,5470,5470,5470,5470,0
20250106,121200,59117640,5470,5470,5470,5470,0
20250106,121100,59117640,5470,5470,5470,5470,0
20250106,121000,59117640,5470,5470,5470,5470,0
20250106,120900,59117640,5470,5470,5470,5470,1
20250106,120800,59112170,5460,5460,5460,5460,0
20250106,120700,59112170,5460,5460,5460,5460,250
20250106,120600,57747170,5460,5460,5460,5460,1
20250106,120500,57741710,5470,5470,5470,5470,0
20250106,120400,57741710,5470,5470,5470,5470,1
20250106,120300,57736240,5460,5460,5470,5460,1101
20250106,120200,51724770,5460,5460,5460,5460,1
20250106,120100,51719310,5470,5470,5470,5470,0
20250106,120000,51719310,5470,5470,5470,5470,0
20250106,115900,51719310,5470,5470,5470,5470,0
20250106,115800,51719310,5470,5470,5470,5470,0
20250106,115700,51719310,5470,5470,5470,5470,0
20250106,115600,51719310,5470,5470,5470,5470,0
20250106,115500,51719310,5470,5470,5470,5470,0
20250106,115400,51719310,5470,5470,5470,5470,0
20250106,115300,51719310,5470,5470,5470,5470,1
20250106,115200,51713840,5460,5460,5460,5460,0
20250106,115100,51713840,5460,5460,5460,5460,0
20250106,115000,51713840,5460,5460,5460,5460,0
20250106,114900,51713840,5460,5460,5460,5460,579
20250106,114800,48552500,5460,5460,5460,5460,0
20250106,114700,48552500,5460,5460,5460,5460,0
20250106,114600,48552500,5460,5460,5460,5460,0
20250106,114500,48552500,5460,5460,5460,5460,0
20250106,114400,48552500,5460,5460,5460,5460,0
20250106,114300,48552500,5460,5460,5460,5460,0
20250106,114200,48552500,5460,5460,5460,5460,0
20250106,114100,48552500,5460,5460,5460,5460,0
20250106,114000,48552500,5460,5460,5460,5460,0
20250106,113900,48552500,5460,5460,5460,5460,0
20250106,113800,48552500,5460,5460,5460,5460,0
20250106,113700,48552500,5460,5460,5460,5460,0
20250106,113600,48552500,5460,5460,5460,5460,0
20250106,113500,48552500,5460,5460,5460,5460,0
20250106,113400,48552500,5460,5460,5460,5460,0
20250106,113300,48552500,5460,5460,5460,5460,1
20250106,113200,48547040,5400,5460,5460,5400,1000
20250106,113100,43126900,5470,5470,5470,5470,0
20250106,113000,43126900,5470,5470,5470,5470,1
20250106,112900,43121430,5470,5470,5470,5470,0
20250106,112800,43121430,5470,5470,5470,5470,0
20250106,112700,43121430,5470,5470,5470,5470,0
20250106,112600,43121430,5470,5470,5470,5470,0
20250106,112500,43121430,5470,5470,5470,5470,0
20250106,112400,43121430,5470,5470,5470,5470,0
20250106,112300,43121430,5470,5470,5470,5470,0
20250106,112200,43121430,5470,5470,5470,5470,5
20250106,112100,43094080,5470,5460,5470,5460,3
20250106,112000,43077680,5420,5440,5440,5420,3
20250106,111900,43061390,5470,5470,5470,5470,0
20250106,111800,43061390,5470,5470,5470,5470,0
20250106,111700,43061390,5470,5470,5470,5470,0
20250106,111600,43061390,5470,5470,5470,5470,0
20250106,111500,43061390,5470,5470,5470,5470,0
20250106,111400,43061390,5470,5470,5470,5470,0
20250106,111300,43061390,5470,5470,5470,5470,298
20250106,111200,41431330,5460,5460,5460,5460,368
20250106,111100,39422050,5460,5460,5460,5460,0
20250106,111000,39422050,5460,5460,5460,5460,0
20250106,110900,39422050,5460,5460,5460,5460,0
20250106,110800,39422050,5460,5460,5460,5460,0
20250106,110700,39422050,5460,5460,5460,5460,0
20250106,110600,39422050,5460,5460,5460,5460,1
20250106,110500,39416590,5460,5460,5460,5460,0
20250106,110400,39416590,5460,5460,5460,5460,1
20250106,110300,39411130,5420,5450,5450,5420,500
20250106,110200,36701070,5460,5460,5460,5460,0
20250106,110100,36701070,5460,5460,5460,5460,2
20250106,110000,36690150,5470,5470,5470,5470,0
20250106,105900,36690150,5470,5470,5470,5470,0
20250106,105800,36690150,5470,5470,5470,5470,0
20250106,105700,36690150,5470,5470,5470,5470,0
20250106,105600,36690150,5470,5470,5470,5470,0
20250106,105500,36690150,5470,5470,5470,5470,0
20250106,105400,36690150,5470,5470,5470,5470,0
20250106,105300,36690150,5470,5470,5470,5470,0
20250106,105200,36690150,5470,5470,5470,5470,1
20250106,105100,36684680,5480,5480,5480,5480,0
20250106,105000,36684680,5480,5480,5480,5480,0
20250106,104900,36684680,5480,5480,5480,5480,0
20250106,104800,36684680,5480,5480,5480,5480,1
20250106,104700,36679200,5480,5480,5480,5480,0
20250106,104600,36679200,5480,5480,5480,5480,1
20250106,104500,36673720,5490,5480,5490,5480,5
20250106,104400,36646310,5480,5480,5480,5480,0
20250106,104300,36646310,5480,5480,5480,5480,0
20250106,104200,36646310,5480,5480,5480,5480,0
20250106,104100,36646310,5480,5480,5480,5480,0
20250106,104000,36646310,5480,5470,5480,5470,11
20250106,103900,36586130,5460,5470,5480,5460,3
20250106,103800,36569720,5480,5480,5480,5480,0
20250106,103700,36569720,5480,5480,5480,5480,0
20250106,103600,36569720,5480,5480,5480,5480,0
20250106,103500,36569720,5480,5480,5480,5480,0
20250106,103400,36569720,5480,5480,5480,5480,30
20250106,103300,36405320,5480,5470,5480,5420,801
20250106,103200,32053390,5480,5480,5480,5480,0
20250106,103100,32053390,5480,5460,5480,5460,27
20250106,103000,31905800,5460,5460,5460,5460,1
20250106,102900,31900340,5460,5450,5460,5450,31
20250106,102800,31731380,5450,5450,5450,5450,0
20250106,102700,31731380,5450,5450,5450,5450,0
20250106,102600,31731380,5450,5450,5450,5450,0
20250106,102500,31731380,5450,5450,5450,5450,0
20250106,102400,31731380,5450,5450,5450,5450,0
20250106,102300,31731380,5450,5450,5450,5450,0
20250106,102200,31731380,5450,5450,5450,5450,0
20250106,102100,31731380,5450,5450,5450,5450,0
20250106,102000,31731380,5450,5450,5450,5450,0
20250106,101900,31731380,5450,5450,5450,5450,0
20250106,101800,31731380,5450,5450,5450,5450,0
20250106,101700,31731380,5450,5450,5450,5450,0
20250106,101600,31731380,5450,5450,5450,5450,0
20250106,101500,31731380,5450,5450,5450,5450,0
20250106,101400,31731380,5450,5450,5450,5450,0
20250106,101300,31731380,5450,5450,5450,5450,0
20250106,101200,31731380,5450,5450,5450,5450,0
20250106,101100,31731380,5450,5450,5450,5450,0
20250106,101000,31731380,5450,5450,5450,5450,0
20250106,100900,31731380,5450,5450,5450,5450,0
20250106,100800,31731380,5450,5450,5450,5450,0
20250106,100700,31731380,5450,5450,5450,5450,0
20250106,100600,31731380,5450,5450,5450,5450,0
20250106,100500,31731380,5450,5450,5450,5450,0
20250106,100400,31731380,5450,5450,5450,5450,0
20250106,100300,31731380,5450,5450,5450,5450,0
20250106,100200,31731380,5450,5450,5450,5450,0
20250106,100100,31731380,5450,5450,5450,5450,0
20250106,100000,31731380,5450,5450,5450,5450,0
20250106,095900,31731380,5450,5450,5450,5450,0
20250106,095800,31731380,5450,5450,5450,5450,0
20250106,095700,31731380,5450,5450,5450,5450,0
20250106,095600,31731380,5450,5450,5450,5450,0
20250106,095500,31731380,5450,5450,5450,5450,0
20250106,095400,31731380,5450,5450,5450,5450,0
20250106,095300,31731380,5450,5450,5450,5450,0
20250106,095200,31731380,5450,5440,5450,5440,6
20250106,095100,31698730,5440,5440,5440,5440,0
20250106,095000,31698730,5440,5440,5440,5440,21
20250106,094900,31584490,5450,5450,5450,5450,1
20250106,094800,31579040,5450,5450,5450,5450,0
20250106,094700,31579040,5450,5450,5450,5450,0
20250106,094600,31579040,5450,5440,5450,5440,270
20250106,094500,30110230,5440,5440,5440,5440,0
20250106,094400,30110230,5440,5440,5440,5440,400
20250106,094300,27934230,5440,5440,5440,5440,0
20250106,094200,27934230,5440,5440,5440,5440,0
20250106,094100,27934230,5440,5440,5440,5440,0
20250106,094000,27934230,5440,5430,5440,5430,381
20250106,093900,25865390,5420,5370,5420,5370,3415
20250106,093800,7421160,5390,5390,5390,5390,0
20250106,093700,7421160,5390,5390,5390,5390,0
20250106,093600,7421160,5390,5390,5390,5390,0
20250106,093500,7421160,5390,5390,5390,5390,2
20250106,093400,7410380,5390,5390,5390,5390,0
20250106,093300,7410380,5390,5390,5390,5390,1
20250106,093200,7404990,5360,5380,5380,5360,50
20250106,093100,7136710,5390,5390,5390,5390,0
20250106,093000,7136710,5390,5390,5390,5390,1
20250106,092900,7131320,5360,5380,5380,5360,310
20250106,092800,5469690,5390,5390,5390,5390,0
20250106,092700,5469690,5390,5390,5390,5390,0
20250106,092600,5469690,5390,5390,5390,5390,1
20250106,092500,5464300,5340,5340,5340,5340,0
20250106,092400,5464300,5340,5340,5340,5340,0
20250106,092300,5464300,5340,5340,5340,5340,0
20250106,092200,5464300,5340,5340,5340,5340,0
20250106,092100,5464300,5340,5340,5340,5340,0
20250106,092000,5464300,5340,5340,5340,5340,0
20250106,091900,5464300,5340,5340,5340,5340,1
20250106,091800,5458960,5390,5350,5390,5350,2
20250106,091700,5448220,5350,5350,5350,5350,351
20250106,091600,3570370,5350,5320,5350,5320,301
20250106,091500,1960050,5350,5380,5380,5350,205
20250106,091400,862410,5390,5390,5390,5390,0
20250106,091300,862410,5390,5390,5390,5390,10
20250106,091200,808510,5400,5400,5400,5400,0
20250106,091100,808510,5400,5400,5400,5400,0
20250106,091000,808510,5400,5390,5400,5390,51
20250106,090900,533610,5390,5390,5390,5390,0
20250106,090800,533610,5390,5390,5390,5390,0
20250106,090700,533610,5390,5390,5390,5390,0
20250106,090600,533610,5390,5390,5390,5390,0
20250106,090500,533610,5390,5390,5390,5390,0
20250106,090400,533610,5390,5390,5390,5390,0
20250106,090300,533610,5390,5390,5390,5390,0
20250106,090200,533610,5390,5390,5390,5390,0
20250106,090100,533610,5390,5390,5390,5390,9
20250106,090000,485100,5390,5390,5390,5390,90