KissMeData/001070/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183300,74839070,5620,5620,5620,5620,7
20250107,183200,74839070,5620,5620,5620,5620,0
20250107,183100,74839070,5620,5620,5620,5620,0
20250107,183000,74839070,5620,5620,5620,5620,0
20250107,182900,74839070,5620,5620,5620,5620,0
20250107,182800,74839070,5620,5620,5620,5620,0
20250107,182700,74839070,5620,5620,5620,5620,0
20250107,182600,74839070,5620,5620,5620,5620,0
20250107,182500,74839070,5620,5620,5620,5620,0
20250107,182400,74839070,5620,5620,5620,5620,0
20250107,182300,74839070,5620,5620,5620,5620,0
20250107,182200,74839070,5620,5620,5620,5620,0
20250107,182100,74839070,5620,5620,5620,5620,0
20250107,182000,74839070,5620,5620,5620,5620,0
20250107,181900,74839070,5620,5620,5620,5620,0
20250107,181800,74839070,5620,5620,5620,5620,0
20250107,181700,74839070,5620,5620,5620,5620,0
20250107,181600,74839070,5620,5620,5620,5620,0
20250107,181500,74839070,5620,5620,5620,5620,0
20250107,181400,74839070,5620,5620,5620,5620,0
20250107,181300,74839070,5620,5620,5620,5620,0
20250107,181200,74839070,5620,5620,5620,5620,0
20250107,181100,74839070,5620,5620,5620,5620,0
20250107,181000,74839070,5620,5620,5620,5620,0
20250107,180900,74839070,5620,5620,5620,5620,0
20250107,180800,74839070,5620,5620,5620,5620,0
20250107,180700,74839070,5620,5620,5620,5620,0
20250107,180600,74839070,5620,5620,5620,5620,0
20250107,180500,74839070,5620,5620,5620,5620,0
20250107,180400,74839070,5620,5620,5620,5620,0
20250107,180300,74839070,5620,5620,5620,5620,7
20250107,180200,74839070,5620,5620,5620,5620,0
20250107,180100,74839070,5620,5620,5620,5620,0
20250107,180000,74839070,5620,5620,5620,5620,0
20250107,175900,74839070,5620,5620,5620,5620,0
20250107,175800,74839070,5620,5620,5620,5620,0
20250107,175700,74839070,5620,5620,5620,5620,0
20250107,175600,74839070,5620,5620,5620,5620,0
20250107,175500,74839070,5620,5620,5620,5620,0
20250107,175400,74839070,5620,5620,5620,5620,0
20250107,175300,74839070,5620,5620,5620,5620,0
20250107,175200,74839070,5620,5620,5620,5620,0
20250107,175100,74839070,5620,5620,5620,5620,0
20250107,175000,74839070,5620,5620,5620,5620,0
20250107,174900,74839070,5620,5620,5620,5620,0
20250107,174800,74839070,5620,5620,5620,5620,0
20250107,174700,74839070,5620,5620,5620,5620,0
20250107,174600,74839070,5620,5620,5620,5620,0
20250107,174500,74839070,5620,5620,5620,5620,0
20250107,174400,74839070,5620,5620,5620,5620,0
20250107,174300,74839070,5620,5620,5620,5620,0
20250107,174200,74839070,5620,5620,5620,5620,0
20250107,174100,74839070,5620,5620,5620,5620,0
20250107,174000,74839070,5620,5620,5620,5620,0
20250107,173900,74839070,5620,5620,5620,5620,0
20250107,173800,74839070,5620,5620,5620,5620,0
20250107,173700,74839070,5620,5620,5620,5620,0
20250107,173600,74839070,5620,5620,5620,5620,0
20250107,173500,74839070,5620,5620,5620,5620,0
20250107,173400,74839070,5620,5620,5620,5620,0
20250107,173300,74839070,5620,5620,5620,5620,7
20250107,173200,74839070,5620,5620,5620,5620,0
20250107,173100,74839070,5620,5620,5620,5620,0
20250107,173000,74839070,5620,5620,5620,5620,0
20250107,172900,74839070,5620,5620,5620,5620,0
20250107,172800,74839070,5620,5620,5620,5620,0
20250107,172700,74839070,5620,5620,5620,5620,0
20250107,172600,74839070,5620,5620,5620,5620,0
20250107,172500,74839070,5620,5620,5620,5620,0
20250107,172400,74839070,5620,5620,5620,5620,0
20250107,172300,74839070,5620,5620,5620,5620,0
20250107,172200,74839070,5620,5620,5620,5620,0
20250107,172100,74839070,5620,5620,5620,5620,0
20250107,172000,74839070,5620,5620,5620,5620,0
20250107,171900,74839070,5620,5620,5620,5620,0
20250107,171800,74839070,5620,5620,5620,5620,0
20250107,171700,74839070,5620,5620,5620,5620,0
20250107,171600,74839070,5620,5620,5620,5620,0
20250107,171500,74839070,5620,5620,5620,5620,0
20250107,171400,74839070,5620,5620,5620,5620,0
20250107,171300,74839070,5620,5620,5620,5620,0
20250107,171200,74839070,5620,5620,5620,5620,0
20250107,171100,74839070,5620,5620,5620,5620,0
20250107,171000,74839070,5620,5620,5620,5620,0
20250107,170900,74839070,5620,5620,5620,5620,0
20250107,170800,74839070,5620,5620,5620,5620,0
20250107,170700,74839070,5620,5620,5620,5620,0
20250107,170600,74839070,5620,5620,5620,5620,0
20250107,170500,74839070,5620,5620,5620,5620,0
20250107,170400,74839070,5620,5620,5620,5620,0
20250107,170300,74839070,5620,5620,5620,5620,7
20250107,170200,74839070,5620,5620,5620,5620,0
20250107,170100,74839070,5620,5620,5620,5620,0
20250107,170000,74839070,5620,5620,5620,5620,0
20250107,165900,74839070,5620,5620,5620,5620,0
20250107,165800,74839070,5620,5620,5620,5620,0
20250107,165700,74839070,5620,5620,5620,5620,0
20250107,165600,74839070,5620,5620,5620,5620,0
20250107,165500,74839070,5620,5620,5620,5620,0
20250107,165400,74839070,5620,5620,5620,5620,0
20250107,165300,74839070,5620,5620,5620,5620,0
20250107,165200,74839070,5620,5620,5620,5620,0
20250107,165100,74839070,5620,5620,5620,5620,0
20250107,165000,74839070,5620,5620,5620,5620,0
20250107,164900,74839070,5620,5620,5620,5620,0
20250107,164800,74839070,5620,5620,5620,5620,0
20250107,164700,74839070,5620,5620,5620,5620,0
20250107,164600,74839070,5620,5620,5620,5620,0
20250107,164500,74839070,5620,5620,5620,5620,0
20250107,164400,74839070,5620,5620,5620,5620,0
20250107,164300,74839070,5620,5620,5620,5620,0
20250107,164200,74839070,5620,5620,5620,5620,0
20250107,164100,74839070,5620,5620,5620,5620,0
20250107,164000,74839070,5620,5620,5620,5620,0
20250107,163900,74839070,5620,5620,5620,5620,0
20250107,163800,74839070,5620,5620,5620,5620,0
20250107,163700,74839070,5620,5620,5620,5620,0
20250107,163600,74839070,5620,5620,5620,5620,0
20250107,163500,74839070,5620,5620,5620,5620,0
20250107,163400,74839070,5620,5620,5620,5620,0
20250107,163300,74839070,5620,5620,5620,5620,7
20250107,163200,74839070,5620,5620,5620,5620,0
20250107,163100,74839070,5620,5620,5620,5620,0
20250107,163000,74839070,5620,5620,5620,5620,0
20250107,162900,74839070,5620,5620,5620,5620,0
20250107,162800,74839070,5620,5620,5620,5620,0
20250107,162700,74839070,5620,5620,5620,5620,0
20250107,162600,74839070,5620,5620,5620,5620,0
20250107,162500,74839070,5620,5620,5620,5620,0
20250107,162400,74839070,5620,5620,5620,5620,0
20250107,162300,74839070,5620,5620,5620,5620,0
20250107,162200,74839070,5620,5620,5620,5620,0
20250107,162100,74839070,5620,5620,5620,5620,0
20250107,162000,74839070,5620,5620,5620,5620,0
20250107,161900,74839070,5620,5620,5620,5620,0
20250107,161800,74839070,5620,5620,5620,5620,0
20250107,161700,74839070,5620,5620,5620,5620,0
20250107,161600,74839070,5620,5620,5620,5620,0
20250107,161500,74839070,5620,5620,5620,5620,0
20250107,161400,74839070,5620,5620,5620,5620,0
20250107,161300,74839070,5620,5620,5620,5620,0
20250107,161200,74839070,5620,5620,5620,5620,0
20250107,161100,74839070,5620,5620,5620,5620,0
20250107,161000,74839070,5620,5620,5620,5620,0
20250107,160900,74839070,5620,5620,5620,5620,0
20250107,160800,74839070,5620,5620,5620,5620,0
20250107,160700,74839070,5620,5620,5620,5620,0
20250107,160600,74839070,5620,5620,5620,5620,0
20250107,160500,74839070,5620,5620,5620,5620,0
20250107,160400,74839070,5620,5620,5620,5620,0
20250107,160300,74839070,5620,5620,5620,5620,7
20250107,160200,74839070,5620,5620,5620,5620,0
20250107,160100,74839070,5620,5620,5620,5620,0
20250107,160000,74839070,5620,5620,5620,5620,0
20250107,155900,74839070,5620,5620,5620,5620,0
20250107,155800,74839070,5620,5620,5620,5620,0
20250107,155700,74839070,5620,5620,5620,5620,0
20250107,155600,74839070,5620,5620,5620,5620,0
20250107,155500,74839070,5620,5620,5620,5620,0
20250107,155400,74839070,5620,5620,5620,5620,0
20250107,155300,74839070,5620,5620,5620,5620,0
20250107,155200,74839070,5620,5620,5620,5620,0
20250107,155100,74839070,5620,5620,5620,5620,0
20250107,155000,74839070,5620,5620,5620,5620,0
20250107,154900,74839070,5620,5620,5620,5620,0
20250107,154800,74839070,5620,5620,5620,5620,0
20250107,154700,74839070,5620,5620,5620,5620,0
20250107,154600,74839070,5620,5620,5620,5620,0
20250107,154500,74839070,5620,5620,5620,5620,0
20250107,154400,74839070,5620,5620,5620,5620,0
20250107,154300,74839070,5620,5620,5620,5620,0
20250107,154200,74839070,5620,5620,5620,5620,0
20250107,154100,74839070,5620,5620,5620,5620,0
20250107,154000,74839070,5620,5620,5620,5620,0
20250107,153900,74839070,5620,5620,5620,5620,0
20250107,153800,74839070,5620,5620,5620,5620,0
20250107,153700,74839070,5620,5620,5620,5620,0
20250107,153600,74839070,5620,5620,5620,5620,0
20250107,153500,74839070,5620,5620,5620,5620,0
20250107,153400,74839070,5620,5620,5620,5620,0
20250107,153300,74839070,5620,5620,5620,5620,7
20250107,153200,74839070,5620,5620,5620,5620,0
20250107,153100,74839070,5620,5620,5620,5620,0
20250107,153000,74839070,5620,5620,5620,5620,7
20250107,152900,74799730,5620,5620,5620,5620,0
20250107,152800,74799730,5620,5620,5620,5620,0
20250107,152700,74799730,5620,5620,5620,5620,0
20250107,152600,74799730,5620,5620,5620,5620,0
20250107,152500,74799730,5620,5620,5620,5620,0
20250107,152400,74799730,5620,5620,5620,5620,0
20250107,152300,74799730,5620,5620,5620,5620,0
20250107,152200,74799730,5620,5620,5620,5620,0
20250107,152100,74799730,5620,5620,5620,5620,0
20250107,152000,74799730,5620,5620,5620,5620,0
20250107,151900,74799730,5620,5610,5620,5610,14
20250107,151800,74721180,5620,5620,5620,5620,0
20250107,151700,74721180,5620,5610,5620,5610,2
20250107,151600,74709950,5620,5620,5620,5620,0
20250107,151500,74709950,5620,5620,5620,5620,0
20250107,151400,74709950,5620,5620,5620,5620,0
20250107,151300,74709950,5620,5620,5620,5620,0
20250107,151200,74709950,5620,5610,5620,5590,101
20250107,151100,74145290,5620,5620,5620,5620,0
20250107,151000,74145290,5620,5620,5620,5620,0
20250107,150900,74145290,5620,5620,5620,5620,0
20250107,150800,74145290,5620,5620,5620,5620,0
20250107,150700,74145290,5620,5620,5620,5620,0
20250107,150600,74145290,5620,5620,5620,5620,0
20250107,150500,74145290,5620,5620,5620,5620,0
20250107,150400,74145290,5620,5620,5620,5620,0
20250107,150300,74145290,5620,5620,5620,5620,0
20250107,150200,74145290,5620,5620,5620,5620,0
20250107,150100,74145290,5620,5620,5620,5620,0
20250107,150000,74145290,5620,5620,5620,5620,0
20250107,145900,74145290,5620,5620,5620,5620,0
20250107,145800,74145290,5620,5620,5620,5620,0
20250107,145700,74145290,5620,5620,5620,5620,0
20250107,145600,74145290,5620,5620,5620,5620,0
20250107,145500,74145290,5620,5620,5620,5620,0
20250107,145400,74145290,5620,5620,5620,5620,0
20250107,145300,74145290,5620,5620,5620,5620,0
20250107,145200,74145290,5620,5620,5620,5620,0
20250107,145100,74145290,5620,5620,5620,5620,0
20250107,145000,74145290,5620,5620,5620,5620,0
20250107,144900,74145290,5620,5620,5620,5620,0
20250107,144800,74145290,5620,5620,5620,5620,0
20250107,144700,74145290,5620,5620,5620,5620,0
20250107,144600,74145290,5620,5620,5620,5620,0
20250107,144500,74145290,5620,5620,5620,5620,0
20250107,144400,74145290,5620,5620,5620,5620,0
20250107,144300,74145290,5620,5620,5620,5620,0
20250107,144200,74145290,5620,5620,5620,5620,0
20250107,144100,74145290,5620,5620,5620,5620,0
20250107,144000,74145290,5620,5620,5620,5620,0
20250107,143900,74145290,5620,5620,5620,5620,0
20250107,143800,74145290,5620,5620,5620,5620,0
20250107,143700,74145290,5620,5620,5620,5620,0
20250107,143600,74145290,5620,5620,5620,5620,0
20250107,143500,74145290,5620,5620,5620,5620,0
20250107,143400,74145290,5620,5620,5620,5620,0
20250107,143300,74145290,5620,5620,5620,5620,0
20250107,143200,74145290,5620,5620,5620,5620,0
20250107,143100,74145290,5620,5620,5620,5620,0
20250107,143000,74145290,5620,5620,5620,5620,0
20250107,142900,74145290,5620,5620,5620,5620,0
20250107,142800,74145290,5620,5620,5620,5620,0
20250107,142700,74145290,5620,5620,5620,5620,0
20250107,142600,74145290,5620,5620,5620,5620,0
20250107,142500,74145290,5620,5620,5620,5620,0
20250107,142400,74145290,5620,5620,5620,5620,0
20250107,142300,74145290,5620,5620,5620,5620,1
20250107,142200,74139670,5620,5620,5620,5620,0
20250107,142100,74139670,5620,5620,5620,5620,0
20250107,142000,74139670,5620,5620,5620,5620,0
20250107,141900,74139670,5620,5620,5620,5620,88
20250107,141800,73645110,5620,5620,5620,5620,0
20250107,141700,73645110,5620,5620,5620,5620,0
20250107,141600,73645110,5620,5630,5630,5620,300
20250107,141500,71958750,5620,5620,5620,5620,0
20250107,141400,71958750,5620,5620,5620,5620,0
20250107,141300,71958750,5620,5620,5620,5620,0
20250107,141200,71958750,5620,5620,5620,5620,0
20250107,141100,71958750,5620,5620,5620,5620,0
20250107,141000,71958750,5620,5620,5620,5620,0
20250107,140900,71958750,5620,5620,5620,5620,0
20250107,140800,71958750,5620,5620,5620,5620,0
20250107,140700,71958750,5620,5620,5620,5620,0
20250107,140600,71958750,5620,5610,5620,5610,148
20250107,140500,71127100,5610,5610,5610,5610,0
20250107,140400,71127100,5610,5610,5610,5610,0
20250107,140300,71127100,5610,5610,5610,5610,0
20250107,140200,71127100,5610,5610,5610,5610,0
20250107,140100,71127100,5610,5610,5610,5610,0
20250107,140000,71127100,5610,5610,5610,5610,0
20250107,135900,71127100,5610,5610,5610,5610,0
20250107,135800,71127100,5610,5610,5610,5610,0
20250107,135700,71127100,5610,5610,5610,5610,0
20250107,135600,71127100,5610,5610,5610,5610,0
20250107,135500,71127100,5610,5610,5610,5610,0
20250107,135400,71127100,5610,5610,5610,5610,0
20250107,135300,71127100,5610,5610,5610,5610,0
20250107,135200,71127100,5610,5610,5610,5610,0
20250107,135100,71127100,5610,5610,5610,5610,60
20250107,135000,70790500,5610,5610,5610,5610,6
20250107,134900,70756840,5610,5610,5610,5610,5
20250107,134800,70728790,5620,5620,5620,5620,0
20250107,134700,70728790,5620,5620,5620,5620,0
20250107,134600,70728790,5620,5620,5620,5620,0
20250107,134500,70728790,5620,5620,5620,5620,0
20250107,134400,70728790,5620,5620,5620,5620,0
20250107,134300,70728790,5620,5620,5620,5620,0
20250107,134200,70728790,5620,5620,5620,5620,0
20250107,134100,70728790,5620,5620,5620,5620,0
20250107,134000,70728790,5620,5620,5620,5620,0
20250107,133900,70728790,5620,5620,5620,5620,0
20250107,133800,70728790,5620,5620,5620,5620,0
20250107,133700,70728790,5620,5620,5620,5620,0
20250107,133600,70728790,5620,5620,5620,5620,0
20250107,133500,70728790,5620,5620,5620,5620,0
20250107,133400,70728790,5620,5620,5620,5620,0
20250107,133300,70728790,5620,5630,5630,5620,77
20250107,133200,70296030,5640,5640,5640,5640,0
20250107,133100,70296030,5640,5640,5640,5640,0
20250107,133000,70296030,5640,5640,5640,5640,0
20250107,132900,70296030,5640,5640,5640,5640,0
20250107,132800,70296030,5640,5640,5640,5640,0
20250107,132700,70296030,5640,5640,5640,5640,0
20250107,132600,70296030,5640,5640,5640,5640,0
20250107,132500,70296030,5640,5640,5640,5640,0
20250107,132400,70296030,5640,5640,5640,5640,0
20250107,132300,70296030,5640,5640,5640,5640,0
20250107,132200,70296030,5640,5640,5640,5640,0
20250107,132100,70296030,5640,5640,5640,5640,0
20250107,132000,70296030,5640,5640,5640,5640,0
20250107,131900,70296030,5640,5640,5640,5640,0
20250107,131800,70296030,5640,5640,5640,5640,0
20250107,131700,70296030,5640,5640,5640,5640,0
20250107,131600,70296030,5640,5640,5640,5640,1
20250107,131500,70290390,5630,5630,5630,5630,88
20250107,131400,69794950,5640,5640,5640,5640,0
20250107,131300,69794950,5640,5640,5640,5640,100
20250107,131200,69230950,5630,5630,5640,5630,201
20250107,131100,68099310,5640,5640,5640,5640,10
20250107,131000,68042910,5630,5620,5630,5620,212
20250107,130900,66849360,5630,5630,5630,5630,0
20250107,130800,66849360,5630,5630,5630,5630,0
20250107,130700,66849360,5630,5630,5630,5630,0
20250107,130600,66849360,5630,5630,5630,5630,0
20250107,130500,66849360,5630,5630,5630,5630,0
20250107,130400,66849360,5630,5630,5630,5630,0
20250107,130300,66849360,5630,5630,5630,5630,0
20250107,130200,66849360,5630,5630,5630,5630,0
20250107,130100,66849360,5630,5630,5630,5630,0
20250107,130000,66849360,5630,5630,5630,5630,0
20250107,125900,66849360,5630,5630,5630,5630,0
20250107,125800,66849360,5630,5630,5630,5630,0
20250107,125700,66849360,5630,5620,5630,5620,2
20250107,125600,66838110,5630,5630,5630,5630,0
20250107,125500,66838110,5630,5630,5630,5630,0
20250107,125400,66838110,5630,5630,5630,5630,0
20250107,125300,66838110,5630,5630,5630,5630,0
20250107,125200,66838110,5630,5630,5630,5630,0
20250107,125100,66838110,5630,5630,5630,5630,0
20250107,125000,66838110,5630,5630,5630,5630,0
20250107,124900,66838110,5630,5630,5630,5630,0
20250107,124800,66838110,5630,5630,5630,5630,0
20250107,124700,66838110,5630,5630,5630,5630,0
20250107,124600,66838110,5630,5620,5630,5620,25
20250107,124500,66697450,5630,5630,5630,5630,0
20250107,124400,66697450,5630,5630,5630,5620,42
20250107,124300,66461000,5630,5630,5630,5630,0
20250107,124200,66461000,5630,5630,5630,5630,0
20250107,124100,66461000,5630,5630,5630,5630,0
20250107,124000,66461000,5630,5630,5630,5630,0
20250107,123900,66461000,5630,5600,5630,5600,146
20250107,123800,65641870,5600,5600,5600,5600,0
20250107,123700,65641870,5600,5600,5600,5600,0
20250107,123600,65641870,5600,5600,5600,5600,0
20250107,123500,65641870,5600,5600,5600,5600,0
20250107,123400,65641870,5600,5600,5600,5600,0
20250107,123300,65641870,5600,5600,5600,5580,4
20250107,123200,65619490,5600,5600,5600,5600,0
20250107,123100,65619490,5600,5600,5600,5600,0
20250107,123000,65619490,5600,5600,5600,5600,0
20250107,122900,65619490,5600,5600,5600,5600,0
20250107,122800,65619490,5600,5600,5600,5600,0
20250107,122700,65619490,5600,5610,5610,5600,2
20250107,122600,65608280,5620,5620,5620,5620,0
20250107,122500,65608280,5620,5620,5620,5620,0
20250107,122400,65608280,5620,5620,5620,5620,63
20250107,122300,65254220,5620,5620,5620,5620,0
20250107,122200,65254220,5620,5620,5620,5620,0
20250107,122100,65254220,5620,5620,5620,5620,0
20250107,122000,65254220,5620,5620,5620,5620,0
20250107,121900,65254220,5620,5620,5620,5620,0
20250107,121800,65254220,5620,5620,5620,5620,0
20250107,121700,65254220,5620,5620,5620,5620,0
20250107,121600,65254220,5620,5620,5620,5620,0
20250107,121500,65254220,5620,5620,5620,5620,0
20250107,121400,65254220,5620,5620,5620,5620,0
20250107,121300,65254220,5620,5620,5620,5620,0
20250107,121200,65254220,5620,5620,5620,5620,0
20250107,121100,65254220,5620,5620,5620,5620,0
20250107,121000,65254220,5620,5620,5620,5620,0
20250107,120900,65254220,5620,5620,5620,5620,0
20250107,120800,65254220,5620,5620,5620,5620,0
20250107,120700,65254220,5620,5620,5620,5620,0
20250107,120600,65254220,5620,5620,5620,5620,0
20250107,120500,65254220,5620,5620,5620,5620,0
20250107,120400,65254220,5620,5620,5620,5620,0
20250107,120300,65254220,5620,5620,5620,5620,1
20250107,120200,65248600,5620,5620,5620,5620,0
20250107,120100,65248600,5620,5620,5620,5620,0
20250107,120000,65248600,5620,5620,5620,5620,1
20250107,115900,65242980,5600,5600,5600,5600,5
20250107,115800,65214980,5600,5600,5600,5600,0
20250107,115700,65214980,5600,5620,5620,5600,433
20250107,115600,62786390,5640,5630,5640,5630,150
20250107,115500,61941390,5620,5600,5620,5600,2561
20250107,115400,47573580,5550,5550,5550,5550,1
20250107,115300,47568030,5560,5570,5570,5560,2
20250107,115200,47556900,5580,5580,5580,5580,1
20250107,115100,47551320,5600,5600,5600,5600,0
20250107,115000,47551320,5600,5600,5600,5600,0
20250107,114900,47551320,5600,5600,5600,5600,0
20250107,114800,47551320,5600,5600,5600,5600,0
20250107,114700,47551320,5600,5600,5600,5600,0
20250107,114600,47551320,5600,5600,5600,5600,0
20250107,114500,47551320,5600,5600,5600,5600,0
20250107,114400,47551320,5600,5600,5600,5600,0
20250107,114300,47551320,5600,5600,5600,5600,0
20250107,114200,47551320,5600,5600,5600,5600,0
20250107,114100,47551320,5600,5600,5600,5600,0
20250107,114000,47551320,5600,5600,5600,5600,0
20250107,113900,47551320,5600,5600,5600,5600,0
20250107,113800,47551320,5600,5600,5600,5600,0
20250107,113700,47551320,5600,5600,5600,5600,0
20250107,113600,47551320,5600,5600,5600,5600,0
20250107,113500,47551320,5600,5600,5600,5600,0
20250107,113400,47551320,5600,5600,5600,5600,0
20250107,113300,47551320,5600,5600,5600,5600,0
20250107,113200,47551320,5600,5600,5600,5600,0
20250107,113100,47551320,5600,5600,5600,5600,2
20250107,113000,47540120,5600,5600,5600,5600,0
20250107,112900,47540120,5600,5600,5600,5600,0
20250107,112800,47540120,5600,5600,5600,5600,0
20250107,112700,47540120,5600,5600,5600,5600,0
20250107,112600,47540120,5600,5600,5600,5600,0
20250107,112500,47540120,5600,5600,5600,5600,0
20250107,112400,47540120,5600,5600,5600,5600,0
20250107,112300,47540120,5600,5600,5600,5600,0
20250107,112200,47540120,5600,5600,5600,5600,0
20250107,112100,47540120,5600,5600,5600,5600,0
20250107,112000,47540120,5600,5600,5600,5600,0
20250107,111900,47540120,5600,5600,5600,5600,0
20250107,111800,47540120,5600,5600,5600,5600,0
20250107,111700,47540120,5600,5600,5600,5600,0
20250107,111600,47540120,5600,5600,5600,5600,0
20250107,111500,47540120,5600,5600,5600,5600,0
20250107,111400,47540120,5600,5600,5600,5600,0
20250107,111300,47540120,5600,5600,5600,5600,0
20250107,111200,47540120,5600,5600,5600,5600,0
20250107,111100,47540120,5600,5600,5600,5600,0
20250107,111000,47540120,5600,5600,5600,5600,0
20250107,110900,47540120,5600,5600,5600,5600,0
20250107,110800,47540120,5600,5600,5600,5600,0
20250107,110700,47540120,5600,5600,5600,5600,0
20250107,110600,47540120,5600,5600,5600,5600,0
20250107,110500,47540120,5600,5600,5600,5600,0
20250107,110400,47540120,5600,5600,5600,5600,0
20250107,110300,47540120,5600,5600,5600,5600,0
20250107,110200,47540120,5600,5600,5600,5600,0
20250107,110100,47540120,5600,5600,5600,5600,0
20250107,110000,47540120,5600,5600,5600,5600,0
20250107,105900,47540120,5600,5600,5600,5600,0
20250107,105800,47540120,5600,5600,5600,5600,0
20250107,105700,47540120,5600,5600,5600,5600,0
20250107,105600,47540120,5600,5600,5600,5600,0
20250107,105500,47540120,5600,5600,5600,5600,0
20250107,105400,47540120,5600,5600,5600,5600,0
20250107,105300,47540120,5600,5600,5600,5600,0
20250107,105200,47540120,5600,5600,5600,5600,0
20250107,105100,47540120,5600,5600,5600,5600,0
20250107,105000,47540120,5600,5600,5600,5600,0
20250107,104900,47540120,5600,5600,5600,5600,0
20250107,104800,47540120,5600,5600,5600,5600,0
20250107,104700,47540120,5600,5600,5600,5600,0
20250107,104600,47540120,5600,5600,5600,5600,0
20250107,104500,47540120,5600,5600,5600,5600,0
20250107,104400,47540120,5600,5600,5600,5600,0
20250107,104300,47540120,5600,5600,5600,5600,0
20250107,104200,47540120,5600,5600,5600,5600,0
20250107,104100,47540120,5600,5600,5600,5600,0
20250107,104000,47540120,5600,5600,5600,5600,0
20250107,103900,47540120,5600,5600,5600,5600,0
20250107,103800,47540120,5600,5600,5600,5600,1
20250107,103700,47534520,5550,5550,5550,5550,0
20250107,103600,47534520,5550,5550,5550,5550,0
20250107,103500,47534520,5550,5550,5550,5550,0
20250107,103400,47534520,5550,5570,5570,5550,901
20250107,103300,42524950,5600,5600,5600,5600,342
20250107,103200,40609750,5600,5600,5600,5600,0
20250107,103100,40609750,5600,5600,5600,5600,658
20250107,103000,36924950,5610,5610,5610,5610,0
20250107,102900,36924950,5610,5610,5610,5610,0
20250107,102800,36924950,5610,5610,5610,5610,0
20250107,102700,36924950,5610,5570,5610,5570,54
20250107,102600,36624130,5560,5560,5560,5560,0
20250107,102500,36624130,5560,5560,5560,5560,0
20250107,102400,36624130,5560,5560,5560,5560,0
20250107,102300,36624130,5560,5560,5560,5560,105
20250107,102200,36040330,5560,5600,5600,5560,806
20250107,102100,31538480,5600,5600,5600,5600,0
20250107,102000,31538480,5600,5600,5600,5600,0
20250107,101900,31538480,5600,5600,5600,5600,0
20250107,101800,31538480,5600,5600,5600,5600,0
20250107,101700,31538480,5600,5600,5600,5600,2
20250107,101600,31527280,5620,5620,5620,5620,0
20250107,101500,31527280,5620,5610,5620,5610,108
20250107,101400,30921390,5620,5620,5620,5620,1
20250107,101300,30915770,5610,5620,5620,5610,536
20250107,101200,27908790,5640,5640,5640,5640,1
20250107,101100,27903150,5610,5610,5610,5610,0
20250107,101000,27903150,5610,5610,5610,5610,0
20250107,100900,27903150,5610,5610,5610,5610,359
20250107,100800,25889160,5610,5610,5610,5610,0
20250107,100700,25889160,5610,5610,5610,5610,0
20250107,100600,25889160,5610,5620,5620,5610,3
20250107,100500,25872320,5640,5640,5640,5640,1
20250107,100400,25866680,5600,5600,5600,5600,0
20250107,100300,25866680,5600,5600,5600,5600,384
20250107,100200,23716280,5600,5600,5600,5600,0
20250107,100100,23716280,5600,5600,5600,5600,0
20250107,100000,23716280,5600,5620,5620,5600,250
20250107,095900,22316240,5630,5630,5630,5630,177
20250107,095800,21319730,5630,5630,5630,5630,0
20250107,095700,21319730,5630,5630,5630,5630,2
20250107,095600,21308470,5650,5610,5650,5610,771
20250107,095500,16983120,5600,5650,5650,5600,720
20250107,095400,12945950,5650,5650,5650,5650,0
20250107,095300,12945950,5650,5650,5650,5650,1
20250107,095200,12940300,5650,5600,5650,5600,139
20250107,095100,12160330,5600,5600,5600,5600,400
20250107,095000,9920330,5640,5640,5640,5640,1
20250107,094900,9914690,5600,5630,5630,5600,9
20250107,094800,9864200,5640,5640,5640,5640,26
20250107,094700,9717560,5640,5620,5640,5620,31
20250107,094600,9543130,5620,5620,5620,5620,0
20250107,094500,9543130,5620,5610,5620,5610,14
20250107,094400,9464570,5610,5580,5610,5580,180
20250107,094300,8457690,5590,5570,5590,5570,20
20250107,094200,8346160,5560,5550,5560,5550,416
20250107,094100,6034190,5550,5550,5550,5550,0
20250107,094000,6034190,5550,5550,5550,5550,2
20250107,093900,6023090,5550,5550,5550,5550,0
20250107,093800,6023090,5550,5550,5550,5550,0
20250107,093700,6023090,5550,5550,5550,5550,0
20250107,093600,6023090,5550,5550,5550,5550,0
20250107,093500,6023090,5550,5550,5550,5550,0
20250107,093400,6023090,5550,5550,5550,5550,0
20250107,093300,6023090,5550,5540,5550,5510,68
20250107,093200,5648200,5550,5550,5550,5550,0
20250107,093100,5648200,5550,5550,5550,5550,0
20250107,093000,5648200,5550,5540,5550,5540,4
20250107,092900,5626030,5550,5550,5550,5550,0
20250107,092800,5626030,5550,5550,5550,5550,0
20250107,092700,5626030,5550,5550,5550,5550,0
20250107,092600,5626030,5550,5550,5550,5550,0
20250107,092500,5626030,5550,5520,5550,5520,566
20250107,092400,2501630,5520,5520,5520,5520,0
20250107,092300,2501630,5520,5520,5520,5520,0
20250107,092200,2501630,5520,5520,5520,5520,1
20250107,092100,2496110,5480,5500,5500,5480,381
20250107,092000,407990,5510,5510,5510,5510,1
20250107,091900,402480,5520,5520,5520,5520,0
20250107,091800,402480,5520,5520,5520,5520,0
20250107,091700,402480,5520,5520,5520,5520,0
20250107,091600,402480,5520,5520,5520,5520,0
20250107,091500,402480,5520,5520,5520,5520,0
20250107,091400,402480,5520,5520,5520,5520,0
20250107,091300,402480,5520,5520,5520,5520,0
20250107,091200,402480,5520,5520,5520,5520,0
20250107,091100,402480,5520,5520,5520,5520,0
20250107,091000,402480,5520,5520,5520,5520,0
20250107,090900,402480,5520,5520,5520,5520,0
20250107,090800,402480,5520,5520,5520,5520,0
20250107,090700,402480,5520,5520,5520,5520,0
20250107,090600,402480,5520,5510,5520,5510,17
20250107,090500,308650,5520,5520,5520,5520,0
20250107,090400,308650,5520,5520,5520,5520,0
20250107,090300,308650,5520,5500,5520,5460,12
20250107,090200,242880,5520,5520,5520,5520,0
20250107,090100,242880,5520,5520,5520,5520,0
20250107,090000,242880,5520,5520,5520,5520,44