KissMeData/001070/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,183300,25276180,5790,5790,5790,5790,25
20250113,183200,25276180,5790,5790,5790,5790,0
20250113,183100,25276180,5790,5790,5790,5790,0
20250113,183000,25276180,5790,5790,5790,5790,0
20250113,182900,25276180,5790,5790,5790,5790,0
20250113,182800,25276180,5790,5790,5790,5790,0
20250113,182700,25276180,5790,5790,5790,5790,0
20250113,182600,25276180,5790,5790,5790,5790,0
20250113,182500,25276180,5790,5790,5790,5790,0
20250113,182400,25276180,5790,5790,5790,5790,0
20250113,182300,25276180,5790,5790,5790,5790,0
20250113,182200,25276180,5790,5790,5790,5790,0
20250113,182100,25276180,5790,5790,5790,5790,0
20250113,182000,25276180,5790,5790,5790,5790,0
20250113,181900,25276180,5790,5790,5790,5790,0
20250113,181800,25276180,5790,5790,5790,5790,0
20250113,181700,25276180,5790,5790,5790,5790,0
20250113,181600,25276180,5790,5790,5790,5790,0
20250113,181500,25276180,5790,5790,5790,5790,0
20250113,181400,25276180,5790,5790,5790,5790,0
20250113,181300,25276180,5790,5790,5790,5790,0
20250113,181200,25276180,5790,5790,5790,5790,0
20250113,181100,25276180,5790,5790,5790,5790,0
20250113,181000,25276180,5790,5790,5790,5790,0
20250113,180900,25276180,5790,5790,5790,5790,0
20250113,180800,25276180,5790,5790,5790,5790,0
20250113,180700,25276180,5790,5790,5790,5790,0
20250113,180600,25276180,5790,5790,5790,5790,0
20250113,180500,25276180,5790,5790,5790,5790,0
20250113,180400,25276180,5790,5790,5790,5790,0
20250113,180300,25276180,5790,5790,5790,5790,25
20250113,180200,25276180,5790,5790,5790,5790,0
20250113,180100,25276180,5790,5790,5790,5790,0
20250113,180000,25276180,5790,5790,5790,5790,0
20250113,175900,25276180,5790,5790,5790,5790,0
20250113,175800,25276180,5790,5790,5790,5790,0
20250113,175700,25276180,5790,5790,5790,5790,0
20250113,175600,25276180,5790,5790,5790,5790,0
20250113,175500,25276180,5790,5790,5790,5790,0
20250113,175400,25276180,5790,5790,5790,5790,0
20250113,175300,25276180,5790,5790,5790,5790,0
20250113,175200,25276180,5790,5790,5790,5790,0
20250113,175100,25276180,5790,5790,5790,5790,0
20250113,175000,25276180,5790,5790,5790,5790,0
20250113,174900,25276180,5790,5790,5790,5790,0
20250113,174800,25276180,5790,5790,5790,5790,0
20250113,174700,25276180,5790,5790,5790,5790,0
20250113,174600,25276180,5790,5790,5790,5790,0
20250113,174500,25276180,5790,5790,5790,5790,0
20250113,174400,25276180,5790,5790,5790,5790,0
20250113,174300,25276180,5790,5790,5790,5790,0
20250113,174200,25276180,5790,5790,5790,5790,0
20250113,174100,25276180,5790,5790,5790,5790,0
20250113,174000,25276180,5790,5790,5790,5790,0
20250113,173900,25276180,5790,5790,5790,5790,0
20250113,173800,25276180,5790,5790,5790,5790,0
20250113,173700,25276180,5790,5790,5790,5790,0
20250113,173600,25276180,5790,5790,5790,5790,0
20250113,173500,25276180,5790,5790,5790,5790,0
20250113,173400,25276180,5790,5790,5790,5790,0
20250113,173300,25276180,5790,5790,5790,5790,25
20250113,173200,25276180,5790,5790,5790,5790,0
20250113,173100,25276180,5790,5790,5790,5790,0
20250113,173000,25276180,5790,5790,5790,5790,0
20250113,172900,25276180,5790,5790,5790,5790,0
20250113,172800,25276180,5790,5790,5790,5790,0
20250113,172700,25276180,5790,5790,5790,5790,0
20250113,172600,25276180,5790,5790,5790,5790,0
20250113,172500,25276180,5790,5790,5790,5790,0
20250113,172400,25276180,5790,5790,5790,5790,0
20250113,172300,25276180,5790,5790,5790,5790,0
20250113,172200,25276180,5790,5790,5790,5790,0
20250113,172100,25276180,5790,5790,5790,5790,0
20250113,172000,25276180,5790,5790,5790,5790,0
20250113,171900,25276180,5790,5790,5790,5790,0
20250113,171800,25276180,5790,5790,5790,5790,0
20250113,171700,25276180,5790,5790,5790,5790,0
20250113,171600,25276180,5790,5790,5790,5790,0
20250113,171500,25276180,5790,5790,5790,5790,0
20250113,171400,25276180,5790,5790,5790,5790,0
20250113,171300,25276180,5790,5790,5790,5790,0
20250113,171200,25276180,5790,5790,5790,5790,0
20250113,171100,25276180,5790,5790,5790,5790,0
20250113,171000,25276180,5790,5790,5790,5790,0
20250113,170900,25276180,5790,5790,5790,5790,0
20250113,170800,25276180,5790,5790,5790,5790,0
20250113,170700,25276180,5790,5790,5790,5790,0
20250113,170600,25276180,5790,5790,5790,5790,0
20250113,170500,25276180,5790,5790,5790,5790,0
20250113,170400,25276180,5790,5790,5790,5790,0
20250113,170300,25276180,5790,5790,5790,5790,25
20250113,170200,25276180,5790,5790,5790,5790,0
20250113,170100,25276180,5790,5790,5790,5790,0
20250113,170000,25276180,5790,5790,5790,5790,0
20250113,165900,25276180,5790,5790,5790,5790,0
20250113,165800,25276180,5790,5790,5790,5790,0
20250113,165700,25276180,5790,5790,5790,5790,0
20250113,165600,25276180,5790,5790,5790,5790,0
20250113,165500,25276180,5790,5790,5790,5790,0
20250113,165400,25276180,5790,5790,5790,5790,0
20250113,165300,25276180,5790,5790,5790,5790,0
20250113,165200,25276180,5790,5790,5790,5790,0
20250113,165100,25276180,5790,5790,5790,5790,0
20250113,165000,25276180,5790,5790,5790,5790,0
20250113,164900,25276180,5790,5790,5790,5790,0
20250113,164800,25276180,5790,5790,5790,5790,0
20250113,164700,25276180,5790,5790,5790,5790,0
20250113,164600,25276180,5790,5790,5790,5790,0
20250113,164500,25276180,5790,5790,5790,5790,0
20250113,164400,25276180,5790,5790,5790,5790,0
20250113,164300,25276180,5790,5790,5790,5790,0
20250113,164200,25276180,5790,5790,5790,5790,0
20250113,164100,25276180,5790,5790,5790,5790,0
20250113,164000,25276180,5790,5790,5790,5790,0
20250113,163900,25276180,5790,5790,5790,5790,0
20250113,163800,25276180,5790,5790,5790,5790,0
20250113,163700,25276180,5790,5790,5790,5790,0
20250113,163600,25276180,5790,5790,5790,5790,0
20250113,163500,25276180,5790,5790,5790,5790,0
20250113,163400,25276180,5790,5790,5790,5790,0
20250113,163300,25276180,5790,5790,5790,5790,25
20250113,163200,25276180,5790,5790,5790,5790,0
20250113,163100,25276180,5790,5790,5790,5790,0
20250113,163000,25276180,5790,5790,5790,5790,0
20250113,162900,25276180,5790,5790,5790,5790,0
20250113,162800,25276180,5790,5790,5790,5790,0
20250113,162700,25276180,5790,5790,5790,5790,0
20250113,162600,25276180,5790,5790,5790,5790,0
20250113,162500,25276180,5790,5790,5790,5790,0
20250113,162400,25276180,5790,5790,5790,5790,0
20250113,162300,25276180,5790,5790,5790,5790,0
20250113,162200,25276180,5790,5790,5790,5790,0
20250113,162100,25276180,5790,5790,5790,5790,0
20250113,162000,25276180,5790,5790,5790,5790,0
20250113,161900,25276180,5790,5790,5790,5790,0
20250113,161800,25276180,5790,5790,5790,5790,0
20250113,161700,25276180,5790,5790,5790,5790,0
20250113,161600,25276180,5790,5790,5790,5790,0
20250113,161500,25276180,5790,5790,5790,5790,0
20250113,161400,25276180,5790,5790,5790,5790,0
20250113,161300,25276180,5790,5790,5790,5790,0
20250113,161200,25276180,5790,5790,5790,5790,0
20250113,161100,25276180,5790,5790,5790,5790,0
20250113,161000,25276180,5790,5790,5790,5790,0
20250113,160900,25276180,5790,5790,5790,5790,0
20250113,160800,25276180,5790,5790,5790,5790,0
20250113,160700,25276180,5790,5790,5790,5790,0
20250113,160600,25276180,5790,5790,5790,5790,0
20250113,160500,25276180,5790,5790,5790,5790,0
20250113,160400,25276180,5790,5790,5790,5790,0
20250113,160300,25276180,5790,5790,5790,5790,25
20250113,160200,25276180,5790,5790,5790,5790,0
20250113,160100,25276180,5790,5790,5790,5790,0
20250113,160000,25276180,5790,5790,5790,5790,0
20250113,155900,25276180,5790,5790,5790,5790,0
20250113,155800,25276180,5790,5790,5790,5790,0
20250113,155700,25276180,5790,5790,5790,5790,0
20250113,155600,25276180,5790,5790,5790,5790,0
20250113,155500,25276180,5790,5790,5790,5790,0
20250113,155400,25276180,5790,5790,5790,5790,0
20250113,155300,25276180,5790,5790,5790,5790,0
20250113,155200,25276180,5790,5790,5790,5790,0
20250113,155100,25276180,5790,5790,5790,5790,0
20250113,155000,25276180,5790,5790,5790,5790,0
20250113,154900,25276180,5790,5790,5790,5790,0
20250113,154800,25276180,5790,5790,5790,5790,0
20250113,154700,25276180,5790,5790,5790,5790,0
20250113,154600,25276180,5790,5790,5790,5790,0
20250113,154500,25276180,5790,5790,5790,5790,0
20250113,154400,25276180,5790,5790,5790,5790,0
20250113,154300,25276180,5790,5790,5790,5790,0
20250113,154200,25276180,5790,5790,5790,5790,0
20250113,154100,25276180,5790,5790,5790,5790,0
20250113,154000,25276180,5790,5790,5790,5790,0
20250113,153900,25276180,5790,5790,5790,5790,0
20250113,153800,25276180,5790,5790,5790,5790,0
20250113,153700,25276180,5790,5790,5790,5790,0
20250113,153600,25276180,5790,5790,5790,5790,0
20250113,153500,25276180,5790,5790,5790,5790,0
20250113,153400,25276180,5790,5790,5790,5790,0
20250113,153300,25276180,5790,5790,5790,5790,25
20250113,153200,25276180,5790,5790,5790,5790,0
20250113,153100,25276180,5790,5790,5790,5790,0
20250113,153000,25276180,5790,5790,5790,5790,25
20250113,152900,25131430,5750,5750,5750,5750,0
20250113,152800,25131430,5750,5750,5750,5750,0
20250113,152700,25131430,5750,5750,5750,5750,0
20250113,152600,25131430,5750,5750,5750,5750,0
20250113,152500,25131430,5750,5750,5750,5750,0
20250113,152400,25131430,5750,5750,5750,5750,0
20250113,152300,25131430,5750,5750,5750,5750,0
20250113,152200,25131430,5750,5750,5750,5750,0
20250113,152100,25131430,5750,5750,5750,5750,0
20250113,152000,25131430,5750,5750,5750,5750,0
20250113,151900,25131430,5750,5750,5750,5750,0
20250113,151800,25131430,5750,5750,5750,5750,0
20250113,151700,25131430,5750,5750,5750,5750,1
20250113,151600,25125680,5730,5730,5730,5730,0
20250113,151500,25125680,5730,5730,5730,5730,0
20250113,151400,25125680,5730,5730,5730,5730,0
20250113,151300,25125680,5730,5730,5730,5730,0
20250113,151200,25125680,5730,5730,5730,5730,0
20250113,151100,25125680,5730,5730,5730,5730,0
20250113,151000,25125680,5730,5730,5730,5730,0
20250113,150900,25125680,5730,5730,5730,5730,0
20250113,150800,25125680,5730,5730,5730,5730,0
20250113,150700,25125680,5730,5730,5730,5730,1
20250113,150600,25119950,5710,5710,5710,5710,0
20250113,150500,25119950,5710,5710,5710,5710,0
20250113,150400,25119950,5710,5710,5710,5710,0
20250113,150300,25119950,5710,5710,5710,5710,0
20250113,150200,25119950,5710,5710,5710,5710,0
20250113,150100,25119950,5710,5710,5710,5710,0
20250113,150000,25119950,5710,5710,5710,5710,0
20250113,145900,25119950,5710,5710,5710,5710,0
20250113,145800,25119950,5710,5710,5710,5710,0
20250113,145700,25119950,5710,5710,5710,5710,0
20250113,145600,25119950,5710,5710,5710,5710,0
20250113,145500,25119950,5710,5710,5710,5710,25
20250113,145400,24977200,5710,5710,5710,5710,0
20250113,145300,24977200,5710,5720,5720,5710,430
20250113,145200,22521890,5730,5730,5730,5730,2
20250113,145100,22510430,5760,5760,5760,5760,0
20250113,145000,22510430,5760,5760,5760,5760,0
20250113,144900,22510430,5760,5760,5760,5760,0
20250113,144800,22510430,5760,5760,5760,5760,0
20250113,144700,22510430,5760,5760,5760,5760,0
20250113,144600,22510430,5760,5760,5760,5760,0
20250113,144500,22510430,5760,5760,5760,5760,0
20250113,144400,22510430,5760,5760,5760,5760,0
20250113,144300,22510430,5760,5760,5760,5760,0
20250113,144200,22510430,5760,5760,5760,5760,0
20250113,144100,22510430,5760,5760,5760,5760,0
20250113,144000,22510430,5760,5760,5760,5760,0
20250113,143900,22510430,5760,5760,5760,5760,0
20250113,143800,22510430,5760,5760,5760,5760,0
20250113,143700,22510430,5760,5760,5760,5760,0
20250113,143600,22510430,5760,5760,5760,5760,0
20250113,143500,22510430,5760,5760,5760,5760,0
20250113,143400,22510430,5760,5760,5760,5760,1
20250113,143300,22504670,5720,5720,5720,5720,0
20250113,143200,22504670,5720,5720,5720,5720,0
20250113,143100,22504670,5720,5720,5720,5720,0
20250113,143000,22504670,5720,5720,5720,5720,0
20250113,142900,22504670,5720,5730,5730,5720,382
20250113,142800,20319530,5750,5750,5750,5750,0
20250113,142700,20319530,5750,5750,5750,5750,0
20250113,142600,20319530,5750,5750,5750,5750,0
20250113,142500,20319530,5750,5750,5750,5750,0
20250113,142400,20319530,5750,5750,5750,5750,0
20250113,142300,20319530,5750,5750,5750,5750,0
20250113,142200,20319530,5750,5750,5750,5750,0
20250113,142100,20319530,5750,5750,5750,5750,0
20250113,142000,20319530,5750,5750,5750,5750,0
20250113,141900,20319530,5750,5750,5750,5750,0
20250113,141800,20319530,5750,5750,5750,5750,0
20250113,141700,20319530,5750,5750,5750,5750,0
20250113,141600,20319530,5750,5750,5750,5750,0
20250113,141500,20319530,5750,5750,5750,5750,0
20250113,141400,20319530,5750,5750,5750,5750,0
20250113,141300,20319530,5750,5750,5750,5750,0
20250113,141200,20319530,5750,5750,5750,5750,0
20250113,141100,20319530,5750,5750,5750,5750,0
20250113,141000,20319530,5750,5750,5750,5750,0
20250113,140900,20319530,5750,5750,5750,5750,2
20250113,140800,20308030,5750,5750,5750,5750,0
20250113,140700,20308030,5750,5750,5750,5750,0
20250113,140600,20308030,5750,5750,5750,5750,0
20250113,140500,20308030,5750,5750,5750,5750,0
20250113,140400,20308030,5750,5750,5750,5750,0
20250113,140300,20308030,5750,5750,5750,5750,0
20250113,140200,20308030,5750,5750,5750,5750,0
20250113,140100,20308030,5750,5750,5750,5750,0
20250113,140000,20308030,5750,5750,5750,5750,0
20250113,135900,20308030,5750,5750,5750,5750,3
20250113,135800,20290780,5790,5790,5790,5790,0
20250113,135700,20290780,5790,5790,5790,5790,0
20250113,135600,20290780,5790,5790,5790,5790,0
20250113,135500,20290780,5790,5790,5790,5790,1
20250113,135400,20284990,5750,5750,5750,5750,505
20250113,135300,17381240,5790,5790,5790,5790,0
20250113,135200,17381240,5790,5790,5790,5790,0
20250113,135100,17381240,5790,5790,5790,5790,0
20250113,135000,17381240,5790,5790,5790,5790,0
20250113,134900,17381240,5790,5790,5790,5790,0
20250113,134800,17381240,5790,5790,5790,5790,0
20250113,134700,17381240,5790,5790,5790,5790,0
20250113,134600,17381240,5790,5790,5790,5790,0
20250113,134500,17381240,5790,5790,5790,5790,0
20250113,134400,17381240,5790,5790,5790,5790,0
20250113,134300,17381240,5790,5790,5790,5790,0
20250113,134200,17381240,5790,5790,5790,5790,0
20250113,134100,17381240,5790,5790,5790,5790,0
20250113,134000,17381240,5790,5790,5790,5790,0
20250113,133900,17381240,5790,5790,5790,5790,0
20250113,133800,17381240,5790,5790,5790,5790,0
20250113,133700,17381240,5790,5790,5790,5790,0
20250113,133600,17381240,5790,5790,5790,5790,0
20250113,133500,17381240,5790,5790,5790,5790,0
20250113,133400,17381240,5790,5790,5790,5790,0
20250113,133300,17381240,5790,5790,5790,5790,0
20250113,133200,17381240,5790,5790,5790,5790,0
20250113,133100,17381240,5790,5790,5790,5790,0
20250113,133000,17381240,5790,5790,5790,5790,0
20250113,132900,17381240,5790,5790,5790,5790,0
20250113,132800,17381240,5790,5790,5790,5790,0
20250113,132700,17381240,5790,5790,5790,5790,0
20250113,132600,17381240,5790,5790,5790,5790,0
20250113,132500,17381240,5790,5790,5790,5790,0
20250113,132400,17381240,5790,5790,5790,5790,0
20250113,132300,17381240,5790,5790,5790,5790,1
20250113,132200,17375450,5790,5790,5790,5790,0
20250113,132100,17375450,5790,5790,5790,5790,0
20250113,132000,17375450,5790,5790,5790,5790,0
20250113,131900,17375450,5790,5790,5790,5790,0
20250113,131800,17375450,5790,5790,5790,5790,0
20250113,131700,17375450,5790,5790,5790,5790,0
20250113,131600,17375450,5790,5790,5790,5790,1
20250113,131500,17369660,5750,5780,5780,5750,755
20250113,131400,13024080,5790,5790,5790,5790,0
20250113,131300,13024080,5790,5790,5790,5790,0
20250113,131200,13024080,5790,5790,5790,5790,0
20250113,131100,13024080,5790,5790,5790,5790,0
20250113,131000,13024080,5790,5790,5790,5790,0
20250113,130900,13024080,5790,5790,5790,5790,0
20250113,130800,13024080,5790,5790,5790,5790,0
20250113,130700,13024080,5790,5790,5790,5790,0
20250113,130600,13024080,5790,5790,5790,5790,0
20250113,130500,13024080,5790,5790,5790,5790,0
20250113,130400,13024080,5790,5790,5790,5790,0
20250113,130300,13024080,5790,5790,5790,5790,0
20250113,130200,13024080,5790,5790,5790,5790,0
20250113,130100,13024080,5790,5790,5790,5790,0
20250113,130000,13024080,5790,5780,5790,5780,27
20250113,125900,12868010,5790,5790,5790,5790,0
20250113,125800,12868010,5790,5790,5790,5790,0
20250113,125700,12868010,5790,5790,5790,5790,0
20250113,125600,12868010,5790,5790,5790,5790,0
20250113,125500,12868010,5790,5790,5790,5790,0
20250113,125400,12868010,5790,5790,5790,5790,0
20250113,125300,12868010,5790,5790,5790,5790,0
20250113,125200,12868010,5790,5790,5790,5790,0
20250113,125100,12868010,5790,5790,5790,5790,0
20250113,125000,12868010,5790,5790,5790,5790,0
20250113,124900,12868010,5790,5790,5790,5790,9
20250113,124800,12815900,5790,5790,5790,5790,0
20250113,124700,12815900,5790,5790,5790,5790,0
20250113,124600,12815900,5790,5790,5790,5790,0
20250113,124500,12815900,5790,5790,5790,5790,0
20250113,124400,12815900,5790,5790,5790,5790,0
20250113,124300,12815900,5790,5790,5790,5790,0
20250113,124200,12815900,5790,5790,5790,5790,0
20250113,124100,12815900,5790,5790,5790,5790,0
20250113,124000,12815900,5790,5790,5790,5790,0
20250113,123900,12815900,5790,5790,5790,5790,0
20250113,123800,12815900,5790,5790,5790,5790,0
20250113,123700,12815900,5790,5790,5790,5790,0
20250113,123600,12815900,5790,5790,5790,5790,0
20250113,123500,12815900,5790,5790,5790,5790,0
20250113,123400,12815900,5790,5790,5790,5790,0
20250113,123300,12815900,5790,5790,5790,5790,0
20250113,123200,12815900,5790,5790,5790,5790,0
20250113,123100,12815900,5790,5790,5790,5790,0
20250113,123000,12815900,5790,5790,5790,5790,0
20250113,122900,12815900,5790,5790,5790,5790,0
20250113,122800,12815900,5790,5790,5790,5790,0
20250113,122700,12815900,5790,5790,5790,5790,0
20250113,122600,12815900,5790,5790,5790,5790,0
20250113,122500,12815900,5790,5790,5790,5790,0
20250113,122400,12815900,5790,5790,5790,5790,0
20250113,122300,12815900,5790,5790,5790,5790,0
20250113,122200,12815900,5790,5790,5790,5790,0
20250113,122100,12815900,5790,5790,5790,5790,0
20250113,122000,12815900,5790,5790,5790,5790,0
20250113,121900,12815900,5790,5790,5790,5790,0
20250113,121800,12815900,5790,5790,5790,5790,0
20250113,121700,12815900,5790,5790,5790,5790,0
20250113,121600,12815900,5790,5790,5790,5790,0
20250113,121500,12815900,5790,5790,5790,5790,0
20250113,121400,12815900,5790,5790,5790,5790,0
20250113,121300,12815900,5790,5790,5790,5790,0
20250113,121200,12815900,5790,5790,5790,5790,0
20250113,121100,12815900,5790,5790,5790,5790,0
20250113,121000,12815900,5790,5790,5790,5790,0
20250113,120900,12815900,5790,5790,5790,5790,0
20250113,120800,12815900,5790,5790,5790,5790,0
20250113,120700,12815900,5790,5790,5790,5790,0
20250113,120600,12815900,5790,5790,5790,5790,0
20250113,120500,12815900,5790,5790,5790,5790,0
20250113,120400,12815900,5790,5790,5790,5790,0
20250113,120300,12815900,5790,5790,5790,5790,0
20250113,120200,12815900,5790,5790,5790,5790,0
20250113,120100,12815900,5790,5790,5790,5790,0
20250113,120000,12815900,5790,5790,5790,5790,0
20250113,115900,12815900,5790,5790,5790,5790,0
20250113,115800,12815900,5790,5790,5790,5790,0
20250113,115700,12815900,5790,5790,5790,5790,0
20250113,115600,12815900,5790,5790,5790,5790,0
20250113,115500,12815900,5790,5790,5790,5790,0
20250113,115400,12815900,5790,5790,5790,5790,0
20250113,115300,12815900,5790,5790,5790,5790,0
20250113,115200,12815900,5790,5790,5790,5790,0
20250113,115100,12815900,5790,5790,5790,5790,0
20250113,115000,12815900,5790,5790,5790,5790,0
20250113,114900,12815900,5790,5790,5790,5790,0
20250113,114800,12815900,5790,5790,5790,5790,0
20250113,114700,12815900,5790,5790,5790,5790,0
20250113,114600,12815900,5790,5790,5790,5790,0
20250113,114500,12815900,5790,5790,5790,5790,0
20250113,114400,12815900,5790,5790,5790,5790,0
20250113,114300,12815900,5790,5790,5790,5790,0
20250113,114200,12815900,5790,5790,5790,5790,0
20250113,114100,12815900,5790,5790,5790,5790,0
20250113,114000,12815900,5790,5790,5790,5790,0
20250113,113900,12815900,5790,5790,5790,5790,0
20250113,113800,12815900,5790,5790,5790,5790,0
20250113,113700,12815900,5790,5790,5790,5790,0
20250113,113600,12815900,5790,5790,5790,5790,0
20250113,113500,12815900,5790,5790,5790,5790,0
20250113,113400,12815900,5790,5790,5790,5790,0
20250113,113300,12815900,5790,5790,5790,5790,0
20250113,113200,12815900,5790,5790,5790,5790,0
20250113,113100,12815900,5790,5790,5790,5790,0
20250113,113000,12815900,5790,5790,5790,5790,0
20250113,112900,12815900,5790,5790,5790,5790,0
20250113,112800,12815900,5790,5790,5790,5790,0
20250113,112700,12815900,5790,5790,5790,5790,0
20250113,112600,12815900,5790,5790,5790,5790,0
20250113,112500,12815900,5790,5790,5790,5790,0
20250113,112400,12815900,5790,5790,5790,5790,0
20250113,112300,12815900,5790,5790,5790,5790,0
20250113,112200,12815900,5790,5790,5790,5790,0
20250113,112100,12815900,5790,5790,5790,5790,0
20250113,112000,12815900,5790,5790,5790,5790,2
20250113,111900,12804320,5790,5790,5790,5790,2
20250113,111800,12792740,5800,5800,5800,5800,0
20250113,111700,12792740,5800,5800,5800,5800,0
20250113,111600,12792740,5800,5800,5800,5800,0
20250113,111500,12792740,5800,5800,5800,5800,0
20250113,111400,12792740,5800,5800,5800,5800,0
20250113,111300,12792740,5800,5800,5800,5800,0
20250113,111200,12792740,5800,5800,5800,5800,0
20250113,111100,12792740,5800,5800,5800,5800,0
20250113,111000,12792740,5800,5800,5800,5800,0
20250113,110900,12792740,5800,5800,5800,5800,0
20250113,110800,12792740,5800,5800,5800,5800,0
20250113,110700,12792740,5800,5800,5800,5800,0
20250113,110600,12792740,5800,5800,5800,5800,0
20250113,110500,12792740,5800,5800,5800,5800,0
20250113,110400,12792740,5800,5800,5800,5800,0
20250113,110300,12792740,5800,5800,5800,5800,0
20250113,110200,12792740,5800,5800,5800,5800,0
20250113,110100,12792740,5800,5800,5800,5800,0
20250113,110000,12792740,5800,5800,5800,5800,0
20250113,105900,12792740,5800,5800,5800,5800,0
20250113,105800,12792740,5800,5800,5800,5800,0
20250113,105700,12792740,5800,5800,5800,5800,0
20250113,105600,12792740,5800,5800,5800,5800,0
20250113,105500,12792740,5800,5800,5800,5800,0
20250113,105400,12792740,5800,5800,5800,5800,0
20250113,105300,12792740,5800,5800,5800,5800,0
20250113,105200,12792740,5800,5800,5800,5800,0
20250113,105100,12792740,5800,5800,5800,5800,0
20250113,105000,12792740,5800,5800,5800,5800,0
20250113,104900,12792740,5800,5800,5800,5800,0
20250113,104800,12792740,5800,5800,5800,5800,0
20250113,104700,12792740,5800,5800,5800,5800,0
20250113,104600,12792740,5800,5800,5800,5800,0
20250113,104500,12792740,5800,5800,5800,5800,0
20250113,104400,12792740,5800,5800,5800,5800,0
20250113,104300,12792740,5800,5800,5800,5800,0
20250113,104200,12792740,5800,5800,5800,5800,0
20250113,104100,12792740,5800,5800,5800,5800,0
20250113,104000,12792740,5800,5800,5800,5800,1
20250113,103900,12786940,5760,5760,5760,5760,0
20250113,103800,12786940,5760,5760,5760,5760,0
20250113,103700,12786940,5760,5760,5760,5760,349
20250113,103600,10776700,5810,5810,5810,5810,0
20250113,103500,10776700,5810,5790,5810,5770,409
20250113,103400,8416110,5820,5820,5820,5820,0
20250113,103300,8416110,5820,5820,5820,5820,0
20250113,103200,8416110,5820,5820,5820,5820,0
20250113,103100,8416110,5820,5820,5820,5820,0
20250113,103000,8416110,5820,5820,5820,5820,125
20250113,102900,7688610,5780,5780,5780,5780,100
20250113,102800,7110610,5770,5770,5770,5770,530
20250113,102700,4052510,5770,5770,5770,5770,0
20250113,102600,4052510,5770,5770,5770,5770,0
20250113,102500,4052510,5770,5770,5770,5770,0
20250113,102400,4052510,5770,5770,5770,5770,0
20250113,102300,4052510,5770,5770,5770,5770,0
20250113,102200,4052510,5770,5770,5770,5770,1
20250113,102100,4046740,5730,5730,5730,5730,0
20250113,102000,4046740,5730,5730,5730,5730,0
20250113,101900,4046740,5730,5730,5730,5730,0
20250113,101800,4046740,5730,5730,5730,5730,18
20250113,101700,3943600,5730,5730,5730,5730,0
20250113,101600,3943600,5730,5730,5730,5730,0
20250113,101500,3943600,5730,5730,5730,5730,0
20250113,101400,3943600,5730,5730,5730,5730,0
20250113,101300,3943600,5730,5730,5730,5730,0
20250113,101200,3943600,5730,5730,5730,5730,300
20250113,101100,2224600,5730,5730,5730,5730,0
20250113,101000,2224600,5730,5750,5750,5730,300
20250113,100900,505460,5770,5770,5770,5770,0
20250113,100800,505460,5770,5770,5770,5770,0
20250113,100700,505460,5770,5770,5770,5770,0
20250113,100600,505460,5770,5770,5770,5770,0
20250113,100500,505460,5770,5770,5770,5770,0
20250113,100400,505460,5770,5770,5770,5770,0
20250113,100300,505460,5770,5770,5770,5770,0
20250113,100200,505460,5770,5770,5770,5770,0
20250113,100100,505460,5770,5770,5770,5770,0
20250113,100000,505460,5770,5770,5770,5770,0
20250113,095900,505460,5770,5770,5770,5770,0
20250113,095800,505460,5770,5770,5770,5770,0
20250113,095700,505460,5770,5770,5770,5770,0
20250113,095600,505460,5770,5770,5770,5770,0
20250113,095500,505460,5770,5770,5770,5770,3
20250113,095400,488150,5770,5770,5770,5770,0
20250113,095300,488150,5770,5770,5770,5770,0
20250113,095200,488150,5770,5770,5770,5770,0
20250113,095100,488150,5770,5770,5770,5770,0
20250113,095000,488150,5770,5770,5770,5770,0
20250113,094900,488150,5770,5770,5770,5770,0
20250113,094800,488150,5770,5770,5770,5770,0
20250113,094700,488150,5770,5770,5770,5770,0
20250113,094600,488150,5770,5770,5770,5770,0
20250113,094500,488150,5770,5770,5770,5770,0
20250113,094400,488150,5770,5770,5770,5770,1
20250113,094300,482380,5740,5750,5770,5740,43
20250113,094200,235510,5770,5770,5770,5770,0
20250113,094100,235510,5770,5770,5770,5770,0
20250113,094000,235510,5770,5770,5770,5770,0
20250113,093900,235510,5770,5770,5770,5770,0
20250113,093800,235510,5770,5770,5770,5770,0
20250113,093700,235510,5770,5770,5770,5770,0
20250113,093600,235510,5770,5770,5770,5770,0
20250113,093500,235510,5770,5770,5770,5770,10
20250113,093400,177810,5770,5770,5770,5770,0
20250113,093300,177810,5770,5770,5770,5770,0
20250113,093200,177810,5770,5770,5770,5770,0
20250113,093100,177810,5770,5770,5770,5770,0
20250113,093000,177810,5770,5770,5770,5770,0
20250113,092900,177810,5770,5770,5770,5770,0
20250113,092800,177810,5770,5770,5770,5770,0
20250113,092700,177810,5770,5770,5770,5770,4
20250113,092600,154730,5730,5730,5730,5730,4
20250113,092500,131810,5770,5770,5770,5770,0
20250113,092400,131810,5770,5770,5770,5770,0
20250113,092300,131810,5770,5770,5770,5770,0
20250113,092200,131810,5770,5770,5770,5770,0
20250113,092100,131810,5770,5770,5770,5770,2
20250113,092000,120270,5770,5770,5770,5770,0
20250113,091900,120270,5770,5770,5770,5770,0
20250113,091800,120270,5770,5770,5770,5770,1
20250113,091700,114500,5680,5680,5680,5680,0
20250113,091600,114500,5680,5680,5680,5680,10
20250113,091500,57700,5770,5770,5770,5770,0
20250113,091400,57700,5770,5770,5770,5770,0
20250113,091300,57700,5770,5770,5770,5770,0
20250113,091200,57700,5770,5770,5770,5770,0
20250113,091100,57700,5770,5770,5770,5770,0
20250113,091000,57700,5770,5770,5770,5770,0
20250113,090900,57700,5770,5770,5770,5770,0
20250113,090800,57700,5770,5770,5770,5770,0
20250113,090700,57700,5770,5770,5770,5770,0
20250113,090600,57700,5770,5770,5770,5770,0
20250113,090500,57700,5770,5770,5770,5770,0
20250113,090400,57700,5770,5770,5770,5770,0
20250113,090300,57700,5770,5770,5770,5770,0
20250113,090200,57700,5770,5770,5770,5770,0
20250113,090100,57700,5770,5770,5770,5770,1
20250113,090000,51930,5770,5770,5770,5770,9