KissMeData/068790/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,194900,70357660,5860,5860,5860,5860,160
20250114,194800,70357660,5860,5860,5860,5860,0
20250114,194700,70357660,5860,5860,5860,5860,0
20250114,194600,70357660,5860,5860,5860,5860,0
20250114,194500,70357660,5860,5860,5860,5860,0
20250114,194400,70357660,5860,5860,5860,5860,0
20250114,194300,70357660,5860,5860,5860,5860,0
20250114,194200,70357660,5860,5860,5860,5860,0
20250114,194100,70357660,5860,5860,5860,5860,0
20250114,194000,70357660,5860,5860,5860,5860,0
20250114,193900,70357660,5860,5860,5860,5860,0
20250114,193800,70357660,5860,5860,5860,5860,0
20250114,193700,70357660,5860,5860,5860,5860,0
20250114,193600,70357660,5860,5860,5860,5860,0
20250114,193500,70357660,5860,5860,5860,5860,0
20250114,193400,70357660,5860,5860,5860,5860,0
20250114,193300,70357660,5860,5860,5860,5860,0
20250114,193200,70357660,5860,5860,5860,5860,0
20250114,193100,70357660,5860,5860,5860,5860,0
20250114,193000,70357660,5860,5860,5860,5860,0
20250114,192900,70357660,5860,5860,5860,5860,0
20250114,192800,70357660,5860,5860,5860,5860,0
20250114,192700,70357660,5860,5860,5860,5860,0
20250114,192600,70357660,5860,5860,5860,5860,0
20250114,192500,70357660,5860,5860,5860,5860,0
20250114,192400,70357660,5860,5860,5860,5860,0
20250114,192300,70357660,5860,5860,5860,5860,0
20250114,192200,70357660,5860,5860,5860,5860,0
20250114,192100,70357660,5860,5860,5860,5860,0
20250114,192000,70357660,5860,5860,5860,5860,0
20250114,191900,70357660,5860,5860,5860,5860,160
20250114,191800,70357660,5860,5860,5860,5860,0
20250114,191700,70357660,5860,5860,5860,5860,0
20250114,191600,70357660,5860,5860,5860,5860,0
20250114,191500,70357660,5860,5860,5860,5860,0
20250114,191400,70357660,5860,5860,5860,5860,0
20250114,191300,70357660,5860,5860,5860,5860,0
20250114,191200,70357660,5860,5860,5860,5860,0
20250114,191100,70357660,5860,5860,5860,5860,0
20250114,191000,70357660,5860,5860,5860,5860,0
20250114,190900,70357660,5860,5860,5860,5860,0
20250114,190800,70357660,5860,5860,5860,5860,0
20250114,190700,70357660,5860,5860,5860,5860,0
20250114,190600,70357660,5860,5860,5860,5860,0
20250114,190500,70357660,5860,5860,5860,5860,0
20250114,190400,70357660,5860,5860,5860,5860,0
20250114,190300,70357660,5860,5860,5860,5860,0
20250114,190200,70357660,5860,5860,5860,5860,0
20250114,190100,70357660,5860,5860,5860,5860,0
20250114,190000,70357660,5860,5860,5860,5860,0
20250114,185900,70357660,5860,5860,5860,5860,0
20250114,185800,70357660,5860,5860,5860,5860,0
20250114,185700,70357660,5860,5860,5860,5860,0
20250114,185600,70357660,5860,5860,5860,5860,0
20250114,185500,70357660,5860,5860,5860,5860,0
20250114,185400,70357660,5860,5860,5860,5860,0
20250114,185300,70357660,5860,5860,5860,5860,0
20250114,185200,70357660,5860,5860,5860,5860,0
20250114,185100,70357660,5860,5860,5860,5860,0
20250114,185000,70357660,5860,5860,5860,5860,0
20250114,184900,70357660,5860,5860,5860,5860,160
20250114,184800,70357660,5860,5860,5860,5860,0
20250114,184700,70357660,5860,5860,5860,5860,0
20250114,184600,70357660,5860,5860,5860,5860,0
20250114,184500,70357660,5860,5860,5860,5860,0
20250114,184400,70357660,5860,5860,5860,5860,0
20250114,184300,70357660,5860,5860,5860,5860,0
20250114,184200,70357660,5860,5860,5860,5860,0
20250114,184100,70357660,5860,5860,5860,5860,0
20250114,184000,70357660,5860,5860,5860,5860,0
20250114,183900,70357660,5860,5860,5860,5860,0
20250114,183800,70357660,5860,5860,5860,5860,0
20250114,183700,70357660,5860,5860,5860,5860,0
20250114,183600,70357660,5860,5860,5860,5860,0
20250114,183500,70357660,5860,5860,5860,5860,0
20250114,183400,70357660,5860,5860,5860,5860,0
20250114,183300,70357660,5860,5860,5860,5860,0
20250114,183200,70357660,5860,5860,5860,5860,0
20250114,183100,70357660,5860,5860,5860,5860,0
20250114,183000,70357660,5860,5860,5860,5860,0
20250114,182900,70357660,5860,5860,5860,5860,0
20250114,182800,70357660,5860,5860,5860,5860,0
20250114,182700,70357660,5860,5860,5860,5860,0
20250114,182600,70357660,5860,5860,5860,5860,0
20250114,182500,70357660,5860,5860,5860,5860,0
20250114,182400,70357660,5860,5860,5860,5860,0
20250114,182300,70357660,5860,5860,5860,5860,0
20250114,182200,70357660,5860,5860,5860,5860,0
20250114,182100,70357660,5860,5860,5860,5860,0
20250114,182000,70357660,5860,5860,5860,5860,0
20250114,181900,70357660,5860,5860,5860,5860,160
20250114,181800,70357660,5860,5860,5860,5860,0
20250114,181700,70357660,5860,5860,5860,5860,0
20250114,181600,70357660,5860,5860,5860,5860,0
20250114,181500,70357660,5860,5860,5860,5860,0
20250114,181400,70357660,5860,5860,5860,5860,0
20250114,181300,70357660,5860,5860,5860,5860,0
20250114,181200,70357660,5860,5860,5860,5860,0
20250114,181100,70357660,5860,5860,5860,5860,0
20250114,181000,70357660,5860,5860,5860,5860,0
20250114,180900,70357660,5860,5860,5860,5860,0
20250114,180800,70357660,5860,5860,5860,5860,0
20250114,180700,70357660,5860,5860,5860,5860,0
20250114,180600,70357660,5860,5860,5860,5860,0
20250114,180500,70357660,5860,5860,5860,5860,0
20250114,180400,70357660,5860,5860,5860,5860,0
20250114,180300,70357660,5860,5860,5860,5860,0
20250114,180200,70357660,5860,5860,5860,5860,0
20250114,180100,70357660,5860,5860,5860,5860,0
20250114,180000,70357660,5860,5860,5860,5860,0
20250114,175900,70357660,5860,5860,5860,5860,0
20250114,175800,70357660,5860,5860,5860,5860,0
20250114,175700,70357660,5860,5860,5860,5860,0
20250114,175600,70357660,5860,5860,5860,5860,0
20250114,175500,70357660,5860,5860,5860,5860,0
20250114,175400,70357660,5860,5860,5860,5860,0
20250114,175300,70357660,5860,5860,5860,5860,0
20250114,175200,70357660,5860,5860,5860,5860,0
20250114,175100,70357660,5860,5860,5860,5860,0
20250114,175000,70357660,5860,5860,5860,5860,0
20250114,174900,70357660,5860,5860,5860,5860,160
20250114,174800,70357660,5860,5860,5860,5860,0
20250114,174700,70357660,5860,5860,5860,5860,0
20250114,174600,70357660,5860,5860,5860,5860,0
20250114,174500,70357660,5860,5860,5860,5860,0
20250114,174400,70357660,5860,5860,5860,5860,0
20250114,174300,70357660,5860,5860,5860,5860,0
20250114,174200,70357660,5860,5860,5860,5860,0
20250114,174100,70357660,5860,5860,5860,5860,0
20250114,174000,70357660,5860,5860,5860,5860,0
20250114,173900,70357660,5860,5860,5860,5860,0
20250114,173800,70357660,5860,5860,5860,5860,0
20250114,173700,70357660,5860,5860,5860,5860,0
20250114,173600,70357660,5860,5860,5860,5860,0
20250114,173500,70357660,5860,5860,5860,5860,0
20250114,173400,70357660,5860,5860,5860,5860,0
20250114,173300,70357660,5860,5860,5860,5860,0
20250114,173200,70357660,5860,5860,5860,5860,0
20250114,173100,70357660,5860,5860,5860,5860,0
20250114,173000,70357660,5860,5860,5860,5860,0
20250114,172900,70357660,5860,5860,5860,5860,0
20250114,172800,70357660,5860,5860,5860,5860,0
20250114,172700,70357660,5860,5860,5860,5860,0
20250114,172600,70357660,5860,5860,5860,5860,0
20250114,172500,70357660,5860,5860,5860,5860,0
20250114,172400,70357660,5860,5860,5860,5860,0
20250114,172300,70357660,5860,5860,5860,5860,0
20250114,172200,70357660,5860,5860,5860,5860,0
20250114,172100,70357660,5860,5860,5860,5860,0
20250114,172000,70357660,5860,5860,5860,5860,0
20250114,171900,70357660,5860,5860,5860,5860,160
20250114,171800,70357660,5860,5860,5860,5860,0
20250114,171700,70357660,5860,5860,5860,5860,0
20250114,171600,70357660,5860,5860,5860,5860,0
20250114,171500,70357660,5860,5860,5860,5860,0
20250114,171400,70357660,5860,5860,5860,5860,0
20250114,171300,70357660,5860,5860,5860,5860,0
20250114,171200,70357660,5860,5860,5860,5860,0
20250114,171100,70357660,5860,5860,5860,5860,0
20250114,171000,70357660,5860,5860,5860,5860,0
20250114,170900,70357660,5860,5860,5860,5860,0
20250114,170800,70357660,5860,5860,5860,5860,0
20250114,170700,70357660,5860,5860,5860,5860,0
20250114,170600,70357660,5860,5860,5860,5860,0
20250114,170500,70357660,5860,5860,5860,5860,0
20250114,170400,70357660,5860,5860,5860,5860,0
20250114,170300,70357660,5860,5860,5860,5860,0
20250114,170200,70357660,5860,5860,5860,5860,0
20250114,170100,70357660,5860,5860,5860,5860,0
20250114,170000,70357660,5860,5860,5860,5860,0
20250114,165900,70357660,5860,5860,5860,5860,0
20250114,165800,70357660,5860,5860,5860,5860,0
20250114,165700,70357660,5860,5860,5860,5860,0
20250114,165600,70357660,5860,5860,5860,5860,0
20250114,165500,70357660,5860,5860,5860,5860,0
20250114,165400,70357660,5860,5860,5860,5860,0
20250114,165300,70357660,5860,5860,5860,5860,0
20250114,165200,70357660,5860,5860,5860,5860,0
20250114,165100,70357660,5860,5860,5860,5860,0
20250114,165000,70357660,5860,5860,5860,5860,0
20250114,164900,70357660,5860,5860,5860,5860,160
20250114,164800,70357660,5860,5860,5860,5860,0
20250114,164700,70357660,5860,5860,5860,5860,0
20250114,164600,70357660,5860,5860,5860,5860,0
20250114,164500,70357660,5860,5860,5860,5860,0
20250114,164400,70357660,5860,5860,5860,5860,0
20250114,164300,70357660,5860,5860,5860,5860,0
20250114,164200,70357660,5860,5860,5860,5860,0
20250114,164100,70357660,5860,5860,5860,5860,0
20250114,164000,70357660,5860,5860,5860,5860,0
20250114,163900,70357660,5860,5860,5860,5860,0
20250114,163800,70357660,5860,5860,5860,5860,0
20250114,163700,70357660,5860,5860,5860,5860,0
20250114,163600,70357660,5860,5860,5860,5860,0
20250114,163500,70357660,5860,5860,5860,5860,0
20250114,163400,70357660,5860,5860,5860,5860,0
20250114,163300,70357660,5860,5860,5860,5860,0
20250114,163200,70357660,5860,5860,5860,5860,0
20250114,163100,70357660,5860,5860,5860,5860,0
20250114,163000,70357660,5860,5860,5860,5860,0
20250114,162900,70357660,5860,5860,5860,5860,0
20250114,162800,70357660,5860,5860,5860,5860,0
20250114,162700,70357660,5860,5860,5860,5860,0
20250114,162600,70357660,5860,5860,5860,5860,0
20250114,162500,70357660,5860,5860,5860,5860,0
20250114,162400,70357660,5860,5860,5860,5860,0
20250114,162300,70357660,5860,5860,5860,5860,0
20250114,162200,70357660,5860,5860,5860,5860,0
20250114,162100,70357660,5860,5860,5860,5860,0
20250114,162000,70357660,5860,5860,5860,5860,0
20250114,161900,70357660,5860,5860,5860,5860,160
20250114,161800,70357660,5860,5860,5860,5860,0
20250114,161700,70357660,5860,5860,5860,5860,0
20250114,161600,70357660,5860,5860,5860,5860,0
20250114,161500,70357660,5860,5860,5860,5860,0
20250114,161400,70357660,5860,5860,5860,5860,0
20250114,161300,70357660,5860,5860,5860,5860,0
20250114,161200,70357660,5860,5860,5860,5860,0
20250114,161100,70357660,5860,5860,5860,5860,0
20250114,161000,70357660,5860,5860,5860,5860,0
20250114,160900,70357660,5860,5860,5860,5860,0
20250114,160800,70357660,5860,5860,5860,5860,0
20250114,160700,70357660,5860,5860,5860,5860,0
20250114,160600,70357660,5860,5860,5860,5860,0
20250114,160500,70357660,5860,5860,5860,5860,0
20250114,160400,70357660,5860,5860,5860,5860,0
20250114,160300,70357660,5860,5860,5860,5860,0
20250114,160200,70357660,5860,5860,5860,5860,0
20250114,160100,70357660,5860,5860,5860,5860,0
20250114,160000,70357660,5860,5860,5860,5860,0
20250114,155900,70357660,5860,5860,5860,5860,0
20250114,155800,70357660,5860,5860,5860,5860,0
20250114,155700,70357660,5860,5860,5860,5860,0
20250114,155600,70357660,5860,5860,5860,5860,0
20250114,155500,70357660,5860,5860,5860,5860,0
20250114,155400,70357660,5860,5860,5860,5860,0
20250114,155300,70357660,5860,5860,5860,5860,0
20250114,155200,70357660,5860,5860,5860,5860,0
20250114,155100,70357660,5860,5860,5860,5860,0
20250114,155000,70357660,5860,5860,5860,5860,0
20250114,154900,70357660,5860,5860,5860,5860,160
20250114,154800,70357660,5860,5860,5860,5860,0
20250114,154700,70357660,5860,5860,5860,5860,0
20250114,154600,70357660,5860,5860,5860,5860,0
20250114,154500,70357660,5860,5860,5860,5860,0
20250114,154400,70357660,5860,5860,5860,5860,0
20250114,154300,70357660,5860,5860,5860,5860,0
20250114,154200,70357660,5860,5860,5860,5860,0
20250114,154100,70357660,5860,5860,5860,5860,0
20250114,154000,70357660,5860,5860,5860,5860,0
20250114,153900,70357660,5860,5860,5860,5860,0
20250114,153800,70357660,5860,5860,5860,5860,0
20250114,153700,70357660,5860,5860,5860,5860,0
20250114,153600,70357660,5860,5860,5860,5860,0
20250114,153500,70357660,5860,5860,5860,5860,0
20250114,153400,70357660,5860,5860,5860,5860,0
20250114,153300,70357660,5860,5860,5860,5860,0
20250114,153200,70357660,5860,5860,5860,5860,0
20250114,153100,70357660,5860,5860,5860,5860,0
20250114,153000,70357660,5860,5860,5860,5860,160
20250114,152900,69420060,5860,5860,5860,5860,0
20250114,152800,69420060,5860,5860,5860,5860,0
20250114,152700,69420060,5860,5860,5860,5860,0
20250114,152600,69420060,5860,5860,5860,5860,0
20250114,152500,69420060,5860,5860,5860,5860,0
20250114,152400,69420060,5860,5860,5860,5860,0
20250114,152300,69420060,5860,5860,5860,5860,0
20250114,152200,69420060,5860,5860,5860,5860,0
20250114,152100,69420060,5860,5860,5860,5860,0
20250114,152000,69420060,5860,5860,5860,5860,0
20250114,151900,69420060,5860,5820,5860,5800,1526
20250114,151800,60494000,5810,5810,5810,5810,0
20250114,151700,60494000,5810,5810,5810,5810,0
20250114,151600,60494000,5810,5810,5810,5810,3
20250114,151500,60476570,5810,5810,5810,5810,0
20250114,151400,60476570,5810,5810,5810,5810,16
20250114,151300,60383610,5810,5810,5810,5810,5
20250114,151200,60354560,5810,5810,5810,5810,0
20250114,151100,60354560,5810,5810,5810,5810,100
20250114,151000,59773560,5800,5800,5800,5800,4
20250114,150900,59750360,5800,5800,5800,5800,296
20250114,150800,58033560,5800,5800,5800,5800,404
20250114,150700,55690360,5800,5800,5800,5800,300
20250114,150600,53950360,5810,5810,5810,5810,0
20250114,150500,53950360,5810,5810,5810,5810,0
20250114,150400,53950360,5810,5810,5810,5810,0
20250114,150300,53950360,5810,5810,5810,5810,14
20250114,150200,53869020,5800,5800,5800,5800,0
20250114,150100,53869020,5800,5800,5800,5800,200
20250114,150000,52709020,5820,5820,5820,5820,1
20250114,145900,52703200,5800,5800,5800,5800,0
20250114,145800,52703200,5800,5800,5800,5800,10
20250114,145700,52645200,5800,5800,5800,5800,0
20250114,145600,52645200,5800,5800,5800,5800,0
20250114,145500,52645200,5800,5800,5800,5800,0
20250114,145400,52645200,5800,5800,5800,5800,99
20250114,145300,52071000,5800,5800,5800,5800,0
20250114,145200,52071000,5800,5800,5800,5800,0
20250114,145100,52071000,5800,5800,5800,5800,0
20250114,145000,52071000,5800,5800,5800,5800,0
20250114,144900,52071000,5800,5800,5800,5800,1
20250114,144800,52065200,5780,5780,5780,5780,60
20250114,144700,51718400,5780,5780,5780,5780,0
20250114,144600,51718400,5780,5780,5780,5780,0
20250114,144500,51718400,5780,5780,5780,5780,0
20250114,144400,51718400,5780,5780,5780,5780,0
20250114,144300,51718400,5780,5780,5780,5780,2
20250114,144200,51706840,5780,5780,5780,5780,0
20250114,144100,51706840,5780,5780,5780,5780,3
20250114,144000,51689500,5780,5780,5780,5780,0
20250114,143900,51689500,5780,5780,5780,5780,0
20250114,143800,51689500,5780,5780,5780,5780,4
20250114,143700,51666380,5770,5770,5770,5770,100
20250114,143600,51089380,5770,5770,5770,5770,0
20250114,143500,51089380,5770,5770,5770,5770,0
20250114,143400,51089380,5770,5770,5770,5770,0
20250114,143300,51089380,5770,5770,5770,5770,0
20250114,143200,51089380,5770,5770,5770,5770,0
20250114,143100,51089380,5770,5770,5770,5770,77
20250114,143000,50645090,5760,5760,5760,5760,44
20250114,142900,50391650,5780,5780,5780,5780,1
20250114,142800,50385870,5750,5750,5750,5750,0
20250114,142700,50385870,5750,5750,5750,5750,0
20250114,142600,50385870,5750,5750,5750,5750,0
20250114,142500,50385870,5750,5750,5750,5750,0
20250114,142400,50385870,5750,5750,5750,5750,0
20250114,142300,50385870,5750,5750,5750,5750,0
20250114,142200,50385870,5750,5760,5760,5750,250
20250114,142100,48946870,5760,5780,5780,5760,55
20250114,142000,48629830,5780,5780,5780,5780,0
20250114,141900,48629830,5780,5780,5780,5780,0
20250114,141800,48629830,5780,5780,5780,5780,0
20250114,141700,48629830,5780,5780,5780,5780,0
20250114,141600,48629830,5780,5780,5780,5780,0
20250114,141500,48629830,5780,5780,5780,5780,0
20250114,141400,48629830,5780,5780,5780,5780,129
20250114,141300,47884210,5780,5780,5780,5780,5
20250114,141200,47855310,5780,5780,5780,5780,12
20250114,141100,47785950,5790,5790,5790,5790,15
20250114,141000,47699100,5800,5800,5800,5800,0
20250114,140900,47699100,5800,5800,5800,5800,0
20250114,140800,47699100,5800,5800,5800,5800,5
20250114,140700,47670100,5800,5800,5800,5800,1
20250114,140600,47664300,5800,5800,5800,5800,0
20250114,140500,47664300,5800,5800,5800,5800,0
20250114,140400,47664300,5800,5800,5800,5800,0
20250114,140300,47664300,5800,5800,5800,5800,0
20250114,140200,47664300,5800,5800,5800,5800,100
20250114,140100,47084300,5800,5800,5800,5800,0
20250114,140000,47084300,5800,5800,5800,5800,0
20250114,135900,47084300,5800,5800,5800,5800,0
20250114,135800,47084300,5800,5800,5800,5800,0
20250114,135700,47084300,5800,5800,5800,5800,0
20250114,135600,47084300,5800,5800,5800,5800,0
20250114,135500,47084300,5800,5800,5800,5800,0
20250114,135400,47084300,5800,5800,5800,5800,0
20250114,135300,47084300,5800,5790,5800,5790,30
20250114,135200,46910590,5790,5790,5790,5790,1
20250114,135100,46904800,5790,5790,5790,5790,0
20250114,135000,46904800,5790,5790,5790,5790,0
20250114,134900,46904800,5790,5790,5790,5790,0
20250114,134800,46904800,5790,5790,5790,5790,0
20250114,134700,46904800,5790,5790,5790,5790,0
20250114,134600,46904800,5790,5790,5790,5790,0
20250114,134500,46904800,5790,5790,5790,5790,0
20250114,134400,46904800,5790,5790,5790,5790,0
20250114,134300,46904800,5790,5790,5790,5790,0
20250114,134200,46904800,5790,5790,5790,5790,1
20250114,134100,46899010,5790,5790,5790,5790,6
20250114,134000,46864270,5800,5800,5800,5800,0
20250114,133900,46864270,5800,5800,5800,5800,0
20250114,133800,46864270,5800,5800,5800,5800,0
20250114,133700,46864270,5800,5800,5800,5800,39
20250114,133600,46638070,5800,5800,5800,5800,0
20250114,133500,46638070,5800,5800,5800,5800,0
20250114,133400,46638070,5800,5800,5800,5800,0
20250114,133300,46638070,5800,5800,5800,5800,0
20250114,133200,46638070,5800,5800,5800,5800,1
20250114,133100,46632270,5780,5780,5780,5780,0
20250114,133000,46632270,5780,5780,5780,5780,470
20250114,132900,43915670,5770,5780,5780,5770,603
20250114,132800,40436330,5780,5780,5780,5780,0
20250114,132700,40436330,5780,5770,5780,5770,13
20250114,132600,40361300,5770,5770,5770,5770,0
20250114,132500,40361300,5770,5770,5770,5770,0
20250114,132400,40361300,5770,5770,5770,5770,0
20250114,132300,40361300,5770,5770,5770,5770,0
20250114,132200,40361300,5770,5770,5770,5770,0
20250114,132100,40361300,5770,5770,5770,5770,20
20250114,132000,40245900,5780,5780,5780,5780,0
20250114,131900,40245900,5780,5780,5780,5780,0
20250114,131800,40245900,5780,5770,5780,5770,512
20250114,131700,37291630,5770,5770,5770,5770,0
20250114,131600,37291630,5770,5770,5770,5770,0
20250114,131500,37291630,5770,5770,5770,5770,0
20250114,131400,37291630,5770,5770,5770,5770,0
20250114,131300,37291630,5770,5770,5770,5770,0
20250114,131200,37291630,5770,5770,5770,5770,0
20250114,131100,37291630,5770,5770,5770,5770,0
20250114,131000,37291630,5770,5770,5770,5770,4
20250114,130900,37268550,5770,5770,5770,5770,0
20250114,130800,37268550,5770,5770,5770,5770,0
20250114,130700,37268550,5770,5770,5770,5770,0
20250114,130600,37268550,5770,5770,5770,5770,0
20250114,130500,37268550,5770,5770,5770,5770,11
20250114,130400,37205080,5780,5770,5780,5770,53
20250114,130300,36899240,5780,5780,5780,5780,0
20250114,130200,36899240,5780,5780,5780,5780,0
20250114,130100,36899240,5780,5780,5780,5780,0
20250114,130000,36899240,5780,5770,5780,5770,398
20250114,125900,34602580,5770,5760,5770,5760,21
20250114,125800,34481610,5730,5730,5730,5730,1
20250114,125700,34475880,5770,5750,5770,5750,408
20250114,125600,32125900,5760,5760,5760,5760,0
20250114,125500,32125900,5760,5750,5760,5750,137
20250114,125400,31338080,5750,5750,5750,5750,0
20250114,125300,31338080,5750,5750,5750,5750,0
20250114,125200,31338080,5750,5750,5750,5750,0
20250114,125100,31338080,5750,5750,5750,5750,0
20250114,125000,31338080,5750,5750,5750,5750,0
20250114,124900,31338080,5750,5750,5750,5750,0
20250114,124800,31338080,5750,5750,5750,5750,9
20250114,124700,31286330,5750,5750,5750,5750,0
20250114,124600,31286330,5750,5750,5750,5750,0
20250114,124500,31286330,5750,5750,5750,5750,0
20250114,124400,31286330,5750,5750,5750,5750,0
20250114,124300,31286330,5750,5750,5750,5750,0
20250114,124200,31286330,5750,5750,5750,5750,0
20250114,124100,31286330,5750,5750,5750,5750,0
20250114,124000,31286330,5750,5750,5750,5750,0
20250114,123900,31286330,5750,5750,5750,5750,0
20250114,123800,31286330,5750,5750,5750,5750,0
20250114,123700,31286330,5750,5750,5750,5750,0
20250114,123600,31286330,5750,5750,5750,5750,0
20250114,123500,31286330,5750,5750,5750,5750,0
20250114,123400,31286330,5750,5750,5750,5750,164
20250114,123300,30343330,5730,5730,5730,5730,0
20250114,123200,30343330,5730,5730,5730,5730,6
20250114,123100,30308950,5750,5750,5750,5750,0
20250114,123000,30308950,5750,5750,5750,5750,0
20250114,122900,30308950,5750,5750,5750,5750,0
20250114,122800,30308950,5750,5750,5750,5750,0
20250114,122700,30308950,5750,5750,5750,5750,0
20250114,122600,30308950,5750,5750,5750,5750,0
20250114,122500,30308950,5750,5750,5750,5750,0
20250114,122400,30308950,5750,5750,5750,5750,0
20250114,122300,30308950,5750,5750,5750,5750,0
20250114,122200,30308950,5750,5750,5750,5750,0
20250114,122100,30308950,5750,5750,5750,5750,0
20250114,122000,30308950,5750,5740,5750,5720,284
20250114,121900,28680720,5750,5750,5750,5750,94
20250114,121800,28140220,5760,5760,5760,5760,0
20250114,121700,28140220,5760,5760,5760,5760,0
20250114,121600,28140220,5760,5760,5760,5760,0
20250114,121500,28140220,5760,5760,5760,5760,0
20250114,121400,28140220,5760,5760,5760,5760,0
20250114,121300,28140220,5760,5760,5760,5760,0
20250114,121200,28140220,5760,5760,5760,5760,0
20250114,121100,28140220,5760,5760,5760,5760,0
20250114,121000,28140220,5760,5760,5760,5760,0
20250114,120900,28140220,5760,5760,5760,5760,0
20250114,120800,28140220,5760,5760,5760,5760,0
20250114,120700,28140220,5760,5760,5760,5760,0
20250114,120600,28140220,5760,5760,5760,5760,0
20250114,120500,28140220,5760,5760,5760,5760,1
20250114,120400,28134460,5760,5760,5760,5760,0
20250114,120300,28134460,5760,5760,5760,5760,0
20250114,120200,28134460,5760,5760,5760,5760,1
20250114,120100,28128700,5750,5750,5750,5750,0
20250114,120000,28128700,5750,5750,5750,5750,0
20250114,115900,28128700,5750,5750,5750,5750,0
20250114,115800,28128700,5750,5750,5750,5750,0
20250114,115700,28128700,5750,5750,5750,5750,0
20250114,115600,28128700,5750,5750,5750,5750,0
20250114,115500,28128700,5750,5750,5750,5750,0
20250114,115400,28128700,5750,5750,5750,5750,0
20250114,115300,28128700,5750,5750,5750,5750,70
20250114,115200,27726200,5760,5760,5760,5760,0
20250114,115100,27726200,5760,5760,5760,5760,0
20250114,115000,27726200,5760,5760,5760,5760,0
20250114,114900,27726200,5760,5760,5760,5760,2
20250114,114800,27714680,5760,5760,5760,5760,0
20250114,114700,27714680,5760,5760,5760,5760,1
20250114,114600,27708920,5750,5750,5750,5750,40
20250114,114500,27478920,5750,5750,5750,5750,0
20250114,114400,27478920,5750,5750,5750,5750,22
20250114,114300,27352420,5750,5760,5760,5750,82
20250114,114200,26880870,5760,5770,5770,5760,48
20250114,114100,26604160,5760,5750,5760,5740,1005
20250114,114000,20821460,5750,5750,5750,5750,0
20250114,113900,20821460,5750,5750,5750,5750,0
20250114,113800,20821460,5750,5750,5750,5750,0
20250114,113700,20821460,5750,5750,5750,5750,0
20250114,113600,20821460,5750,5750,5750,5750,0
20250114,113500,20821460,5750,5740,5750,5740,493
20250114,113400,17989600,5730,5730,5730,5730,0
20250114,113300,17989600,5730,5730,5730,5730,0
20250114,113200,17989600,5730,5730,5730,5730,0
20250114,113100,17989600,5730,5730,5730,5730,0
20250114,113000,17989600,5730,5730,5730,5730,0
20250114,112900,17989600,5730,5730,5730,5730,0
20250114,112800,17989600,5730,5730,5730,5730,0
20250114,112700,17989600,5730,5730,5730,5730,2
20250114,112600,17978140,5740,5740,5740,5740,0
20250114,112500,17978140,5740,5740,5740,5740,1
20250114,112400,17972400,5740,5740,5740,5740,500
20250114,112300,15102400,5740,5740,5740,5740,0
20250114,112200,15102400,5740,5740,5740,5740,10
20250114,112100,15045000,5740,5740,5740,5740,0
20250114,112000,15045000,5740,5740,5740,5740,0
20250114,111900,15045000,5740,5740,5740,5740,0
20250114,111800,15045000,5740,5740,5740,5740,0
20250114,111700,15045000,5740,5740,5740,5740,0
20250114,111600,15045000,5740,5740,5740,5740,0
20250114,111500,15045000,5740,5740,5740,5740,0
20250114,111400,15045000,5740,5740,5740,5740,0
20250114,111300,15045000,5740,5740,5740,5740,0
20250114,111200,15045000,5740,5740,5740,5740,0
20250114,111100,15045000,5740,5740,5740,5740,0
20250114,111000,15045000,5740,5740,5740,5740,0
20250114,110900,15045000,5740,5740,5740,5740,50
20250114,110800,14758000,5740,5740,5740,5740,0
20250114,110700,14758000,5740,5740,5740,5740,0
20250114,110600,14758000,5740,5740,5740,5740,100
20250114,110500,14184000,5740,5740,5740,5740,0
20250114,110400,14184000,5740,5740,5740,5740,0
20250114,110300,14184000,5740,5740,5740,5740,0
20250114,110200,14184000,5740,5740,5740,5740,0
20250114,110100,14184000,5740,5740,5740,5740,0
20250114,110000,14184000,5740,5740,5740,5740,0
20250114,105900,14184000,5740,5740,5740,5740,0
20250114,105800,14184000,5740,5740,5740,5740,1
20250114,105700,14178260,5740,5740,5740,5740,0
20250114,105600,14178260,5740,5740,5740,5740,0
20250114,105500,14178260,5740,5740,5740,5740,75
20250114,105400,13747760,5720,5720,5720,5720,0
20250114,105300,13747760,5720,5720,5720,5720,0
20250114,105200,13747760,5720,5720,5720,5720,0
20250114,105100,13747760,5720,5720,5720,5720,0
20250114,105000,13747760,5720,5720,5720,5720,0
20250114,104900,13747760,5720,5720,5720,5720,0
20250114,104800,13747760,5720,5720,5720,5720,300
20250114,104700,12031760,5720,5720,5720,5720,0
20250114,104600,12031760,5720,5720,5720,5720,0
20250114,104500,12031760,5720,5720,5720,5720,0
20250114,104400,12031760,5720,5720,5720,5720,28
20250114,104300,11871600,5720,5720,5720,5720,0
20250114,104200,11871600,5720,5720,5720,5720,0
20250114,104100,11871600,5720,5720,5720,5720,0
20250114,104000,11871600,5720,5720,5720,5720,0
20250114,103900,11871600,5720,5720,5720,5720,0
20250114,103800,11871600,5720,5720,5720,5720,0
20250114,103700,11871600,5720,5720,5720,5720,0
20250114,103600,11871600,5720,5720,5720,5720,0
20250114,103500,11871600,5720,5720,5720,5720,1
20250114,103400,11865880,5730,5730,5730,5730,0
20250114,103300,11865880,5730,5730,5730,5730,2
20250114,103200,11854420,5740,5740,5740,5740,0
20250114,103100,11854420,5740,5720,5740,5720,70
20250114,103000,11454000,5710,5710,5710,5710,0
20250114,102900,11454000,5710,5710,5710,5710,0
20250114,102800,11454000,5710,5710,5710,5710,0
20250114,102700,11454000,5710,5710,5710,5710,0
20250114,102600,11454000,5710,5710,5710,5710,0
20250114,102500,11454000,5710,5710,5710,5710,400
20250114,102400,9170000,5720,5720,5720,5720,0
20250114,102300,9170000,5720,5720,5720,5720,0
20250114,102200,9170000,5720,5720,5720,5720,0
20250114,102100,9170000,5720,5720,5720,5720,81
20250114,102000,8706680,5720,5720,5720,5720,0
20250114,101900,8706680,5720,5720,5720,5720,0
20250114,101800,8706680,5720,5720,5720,5720,0
20250114,101700,8706680,5720,5730,5730,5720,2
20250114,101600,8695230,5740,5740,5740,5740,0
20250114,101500,8695230,5740,5740,5740,5740,1
20250114,101400,8689490,5720,5720,5720,5720,0
20250114,101300,8689490,5720,5720,5720,5720,0
20250114,101200,8689490,5720,5730,5730,5720,78
20250114,101100,8243210,5730,5730,5730,5730,0
20250114,101000,8243210,5730,5730,5730,5730,0
20250114,100900,8243210,5730,5730,5730,5730,0
20250114,100800,8243210,5730,5730,5730,5730,0
20250114,100700,8243210,5730,5730,5730,5730,1
20250114,100600,8237480,5740,5740,5740,5740,0
20250114,100500,8237480,5740,5740,5740,5740,0
20250114,100400,8237480,5740,5740,5740,5740,0
20250114,100300,8237480,5740,5740,5740,5740,0
20250114,100200,8237480,5740,5740,5740,5740,6
20250114,100100,8203040,5730,5730,5730,5730,0
20250114,100000,8203040,5730,5730,5730,5730,0
20250114,095900,8203040,5730,5730,5730,5730,0
20250114,095800,8203040,5730,5730,5730,5730,0
20250114,095700,8203040,5730,5730,5730,5730,1
20250114,095600,8197310,5730,5730,5730,5730,0
20250114,095500,8197310,5730,5730,5730,5730,0
20250114,095400,8197310,5730,5730,5730,5730,0
20250114,095300,8197310,5730,5730,5730,5730,0
20250114,095200,8197310,5730,5730,5730,5730,0
20250114,095100,8197310,5730,5730,5730,5730,0
20250114,095000,8197310,5730,5730,5730,5730,0
20250114,094900,8197310,5730,5730,5730,5730,0
20250114,094800,8197310,5730,5730,5730,5730,0
20250114,094700,8197310,5730,5730,5730,5730,1
20250114,094600,8191580,5740,5740,5740,5740,0
20250114,094500,8191580,5740,5740,5740,5740,0
20250114,094400,8191580,5740,5740,5740,5740,0
20250114,094300,8191580,5740,5740,5740,5740,0
20250114,094200,8191580,5740,5740,5740,5740,0
20250114,094100,8191580,5740,5740,5740,5740,0
20250114,094000,8191580,5740,5740,5740,5740,0
20250114,093900,8191580,5740,5740,5740,5740,1
20250114,093800,8185840,5740,5740,5740,5740,1
20250114,093700,8180100,5750,5750,5750,5750,0
20250114,093600,8180100,5750,5750,5750,5750,0
20250114,093500,8180100,5750,5750,5750,5750,0
20250114,093400,8180100,5750,5750,5750,5750,0
20250114,093300,8180100,5750,5750,5750,5750,0
20250114,093200,8180100,5750,5740,5750,5740,2
20250114,093100,8168610,5720,5720,5720,5720,0
20250114,093000,8168610,5720,5730,5730,5720,226
20250114,092900,6874430,5720,5720,5720,5720,0
20250114,092800,6874430,5720,5720,5720,5720,0
20250114,092700,6874430,5720,5720,5720,5720,5
20250114,092600,6845830,5720,5720,5720,5720,0
20250114,092500,6845830,5720,5720,5720,5720,0
20250114,092400,6845830,5720,5720,5720,5720,5
20250114,092300,6817230,5720,5720,5720,5720,0
20250114,092200,6817230,5720,5720,5720,5720,91
20250114,092100,6296710,5730,5720,5730,5720,6
20250114,092000,6262350,5710,5710,5710,5710,0
20250114,091900,6262350,5710,5720,5720,5710,250
20250114,091800,4834800,5730,5730,5730,5730,0
20250114,091700,4834800,5730,5740,5740,5730,2
20250114,091600,4823330,5740,5740,5740,5740,0
20250114,091500,4823330,5740,5740,5740,5740,0
20250114,091400,4823330,5740,5740,5740,5740,0
20250114,091300,4823330,5740,5740,5740,5740,1
20250114,091200,4817590,5740,5740,5740,5740,0
20250114,091100,4817590,5740,5740,5740,5740,0
20250114,091000,4817590,5740,5740,5740,5740,0
20250114,090900,4817590,5740,5740,5740,5740,0
20250114,090800,4817590,5740,5740,5740,5740,0
20250114,090700,4817590,5740,5740,5740,5740,1
20250114,090600,4811850,5700,5700,5700,5700,0
20250114,090500,4811850,5700,5700,5700,5700,0
20250114,090400,4811850,5700,5740,5740,5700,20
20250114,090300,4697750,5750,5750,5750,5750,0
20250114,090200,4697750,5750,5750,5750,5750,0
20250114,090100,4697750,5750,5750,5750,5750,0
20250114,090000,4697750,5750,5750,5750,5750,817