KissMeData/001070/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,183300,25877330,5740,5740,5740,5740,274
20250123,183200,25877330,5740,5740,5740,5740,0
20250123,183100,25877330,5740,5740,5740,5740,0
20250123,183000,25877330,5740,5740,5740,5740,0
20250123,182900,25877330,5740,5740,5740,5740,0
20250123,182800,25877330,5740,5740,5740,5740,0
20250123,182700,25877330,5740,5740,5740,5740,0
20250123,182600,25877330,5740,5740,5740,5740,0
20250123,182500,25877330,5740,5740,5740,5740,0
20250123,182400,25877330,5740,5740,5740,5740,0
20250123,182300,25877330,5740,5740,5740,5740,0
20250123,182200,25877330,5740,5740,5740,5740,0
20250123,182100,25877330,5740,5740,5740,5740,0
20250123,182000,25877330,5740,5740,5740,5740,0
20250123,181900,25877330,5740,5740,5740,5740,0
20250123,181800,25877330,5740,5740,5740,5740,0
20250123,181700,25877330,5740,5740,5740,5740,0
20250123,181600,25877330,5740,5740,5740,5740,0
20250123,181500,25877330,5740,5740,5740,5740,0
20250123,181400,25877330,5740,5740,5740,5740,0
20250123,181300,25877330,5740,5740,5740,5740,0
20250123,181200,25877330,5740,5740,5740,5740,0
20250123,181100,25877330,5740,5740,5740,5740,0
20250123,181000,25877330,5740,5740,5740,5740,0
20250123,180900,25877330,5740,5740,5740,5740,0
20250123,180800,25877330,5740,5740,5740,5740,0
20250123,180700,25877330,5740,5740,5740,5740,0
20250123,180600,25877330,5740,5740,5740,5740,0
20250123,180500,25877330,5740,5740,5740,5740,0
20250123,180400,25877330,5740,5740,5740,5740,0
20250123,180300,25877330,5740,5740,5740,5740,274
20250123,180200,25877330,5740,5740,5740,5740,0
20250123,180100,25877330,5740,5740,5740,5740,0
20250123,180000,25877330,5740,5740,5740,5740,0
20250123,175900,25877330,5740,5740,5740,5740,0
20250123,175800,25877330,5740,5740,5740,5740,0
20250123,175700,25877330,5740,5740,5740,5740,0
20250123,175600,25877330,5740,5740,5740,5740,0
20250123,175500,25877330,5740,5740,5740,5740,0
20250123,175400,25877330,5740,5740,5740,5740,0
20250123,175300,25877330,5740,5740,5740,5740,0
20250123,175200,25877330,5740,5740,5740,5740,0
20250123,175100,25877330,5740,5740,5740,5740,0
20250123,175000,25877330,5740,5740,5740,5740,0
20250123,174900,25877330,5740,5740,5740,5740,0
20250123,174800,25877330,5740,5740,5740,5740,0
20250123,174700,25877330,5740,5740,5740,5740,0
20250123,174600,25877330,5740,5740,5740,5740,0
20250123,174500,25877330,5740,5740,5740,5740,0
20250123,174400,25877330,5740,5740,5740,5740,0
20250123,174300,25877330,5740,5740,5740,5740,0
20250123,174200,25877330,5740,5740,5740,5740,0
20250123,174100,25877330,5740,5740,5740,5740,0
20250123,174000,25877330,5740,5740,5740,5740,0
20250123,173900,25877330,5740,5740,5740,5740,0
20250123,173800,25877330,5740,5740,5740,5740,0
20250123,173700,25877330,5740,5740,5740,5740,0
20250123,173600,25877330,5740,5740,5740,5740,0
20250123,173500,25877330,5740,5740,5740,5740,0
20250123,173400,25877330,5740,5740,5740,5740,0
20250123,173300,25877330,5740,5740,5740,5740,274
20250123,173200,25877330,5740,5740,5740,5740,0
20250123,173100,25877330,5740,5740,5740,5740,0
20250123,173000,25877330,5740,5740,5740,5740,0
20250123,172900,25877330,5740,5740,5740,5740,0
20250123,172800,25877330,5740,5740,5740,5740,0
20250123,172700,25877330,5740,5740,5740,5740,0
20250123,172600,25877330,5740,5740,5740,5740,0
20250123,172500,25877330,5740,5740,5740,5740,0
20250123,172400,25877330,5740,5740,5740,5740,0
20250123,172300,25877330,5740,5740,5740,5740,0
20250123,172200,25877330,5740,5740,5740,5740,0
20250123,172100,25877330,5740,5740,5740,5740,0
20250123,172000,25877330,5740,5740,5740,5740,0
20250123,171900,25877330,5740,5740,5740,5740,0
20250123,171800,25877330,5740,5740,5740,5740,0
20250123,171700,25877330,5740,5740,5740,5740,0
20250123,171600,25877330,5740,5740,5740,5740,0
20250123,171500,25877330,5740,5740,5740,5740,0
20250123,171400,25877330,5740,5740,5740,5740,0
20250123,171300,25877330,5740,5740,5740,5740,0
20250123,171200,25877330,5740,5740,5740,5740,0
20250123,171100,25877330,5740,5740,5740,5740,0
20250123,171000,25877330,5740,5740,5740,5740,0
20250123,170900,25877330,5740,5740,5740,5740,0
20250123,170800,25877330,5740,5740,5740,5740,0
20250123,170700,25877330,5740,5740,5740,5740,0
20250123,170600,25877330,5740,5740,5740,5740,0
20250123,170500,25877330,5740,5740,5740,5740,0
20250123,170400,25877330,5740,5740,5740,5740,0
20250123,170300,25877330,5740,5740,5740,5740,274
20250123,170200,25877330,5740,5740,5740,5740,0
20250123,170100,25877330,5740,5740,5740,5740,0
20250123,170000,25877330,5740,5740,5740,5740,0
20250123,165900,25877330,5740,5740,5740,5740,0
20250123,165800,25877330,5740,5740,5740,5740,0
20250123,165700,25877330,5740,5740,5740,5740,0
20250123,165600,25877330,5740,5740,5740,5740,0
20250123,165500,25877330,5740,5740,5740,5740,0
20250123,165400,25877330,5740,5740,5740,5740,0
20250123,165300,25877330,5740,5740,5740,5740,0
20250123,165200,25877330,5740,5740,5740,5740,0
20250123,165100,25877330,5740,5740,5740,5740,0
20250123,165000,25877330,5740,5740,5740,5740,0
20250123,164900,25877330,5740,5740,5740,5740,0
20250123,164800,25877330,5740,5740,5740,5740,0
20250123,164700,25877330,5740,5740,5740,5740,0
20250123,164600,25877330,5740,5740,5740,5740,0
20250123,164500,25877330,5740,5740,5740,5740,0
20250123,164400,25877330,5740,5740,5740,5740,0
20250123,164300,25877330,5740,5740,5740,5740,0
20250123,164200,25877330,5740,5740,5740,5740,0
20250123,164100,25877330,5740,5740,5740,5740,0
20250123,164000,25877330,5740,5740,5740,5740,0
20250123,163900,25877330,5740,5740,5740,5740,0
20250123,163800,25877330,5740,5740,5740,5740,0
20250123,163700,25877330,5740,5740,5740,5740,0
20250123,163600,25877330,5740,5740,5740,5740,0
20250123,163500,25877330,5740,5740,5740,5740,0
20250123,163400,25877330,5740,5740,5740,5740,0
20250123,163300,25877330,5740,5740,5740,5740,274
20250123,163200,25877330,5740,5740,5740,5740,0
20250123,163100,25877330,5740,5740,5740,5740,0
20250123,163000,25877330,5740,5740,5740,5740,0
20250123,162900,25877330,5740,5740,5740,5740,0
20250123,162800,25877330,5740,5740,5740,5740,0
20250123,162700,25877330,5740,5740,5740,5740,0
20250123,162600,25877330,5740,5740,5740,5740,0
20250123,162500,25877330,5740,5740,5740,5740,0
20250123,162400,25877330,5740,5740,5740,5740,0
20250123,162300,25877330,5740,5740,5740,5740,0
20250123,162200,25877330,5740,5740,5740,5740,0
20250123,162100,25877330,5740,5740,5740,5740,0
20250123,162000,25877330,5740,5740,5740,5740,0
20250123,161900,25877330,5740,5740,5740,5740,0
20250123,161800,25877330,5740,5740,5740,5740,0
20250123,161700,25877330,5740,5740,5740,5740,0
20250123,161600,25877330,5740,5740,5740,5740,0
20250123,161500,25877330,5740,5740,5740,5740,0
20250123,161400,25877330,5740,5740,5740,5740,0
20250123,161300,25877330,5740,5740,5740,5740,0
20250123,161200,25877330,5740,5740,5740,5740,0
20250123,161100,25877330,5740,5740,5740,5740,0
20250123,161000,25877330,5740,5740,5740,5740,0
20250123,160900,25877330,5740,5740,5740,5740,0
20250123,160800,25877330,5740,5740,5740,5740,0
20250123,160700,25877330,5740,5740,5740,5740,0
20250123,160600,25877330,5740,5740,5740,5740,0
20250123,160500,25877330,5740,5740,5740,5740,0
20250123,160400,25877330,5740,5740,5740,5740,0
20250123,160300,25877330,5740,5740,5740,5740,274
20250123,160200,25877330,5740,5740,5740,5740,0
20250123,160100,25877330,5740,5740,5740,5740,0
20250123,160000,25877330,5740,5740,5740,5740,0
20250123,155900,25877330,5740,5740,5740,5740,0
20250123,155800,25877330,5740,5740,5740,5740,0
20250123,155700,25877330,5740,5740,5740,5740,0
20250123,155600,25877330,5740,5740,5740,5740,0
20250123,155500,25877330,5740,5740,5740,5740,0
20250123,155400,25877330,5740,5740,5740,5740,0
20250123,155300,25877330,5740,5740,5740,5740,0
20250123,155200,25877330,5740,5740,5740,5740,0
20250123,155100,25877330,5740,5740,5740,5740,0
20250123,155000,25877330,5740,5740,5740,5740,0
20250123,154900,25877330,5740,5740,5740,5740,0
20250123,154800,25877330,5740,5740,5740,5740,0
20250123,154700,25877330,5740,5740,5740,5740,0
20250123,154600,25877330,5740,5740,5740,5740,0
20250123,154500,25877330,5740,5740,5740,5740,0
20250123,154400,25877330,5740,5740,5740,5740,0
20250123,154300,25877330,5740,5740,5740,5740,0
20250123,154200,25877330,5740,5740,5740,5740,0
20250123,154100,25877330,5740,5740,5740,5740,0
20250123,154000,25877330,5740,5740,5740,5740,0
20250123,153900,25877330,5740,5740,5740,5740,0
20250123,153800,25877330,5740,5740,5740,5740,0
20250123,153700,25877330,5740,5740,5740,5740,0
20250123,153600,25877330,5740,5740,5740,5740,0
20250123,153500,25877330,5740,5740,5740,5740,0
20250123,153400,25877330,5740,5740,5740,5740,0
20250123,153300,25877330,5740,5740,5740,5740,274
20250123,153200,25877330,5740,5740,5740,5740,0
20250123,153100,25877330,5740,5740,5740,5740,0
20250123,153000,25877330,5740,5740,5740,5740,274
20250123,152900,24304570,5740,5740,5740,5740,0
20250123,152800,24304570,5740,5740,5740,5740,0
20250123,152700,24304570,5740,5740,5740,5740,0
20250123,152600,24304570,5740,5740,5740,5740,0
20250123,152500,24304570,5740,5740,5740,5740,0
20250123,152400,24304570,5740,5740,5740,5740,0
20250123,152300,24304570,5740,5740,5740,5740,0
20250123,152200,24304570,5740,5740,5740,5740,0
20250123,152100,24304570,5740,5740,5740,5740,0
20250123,152000,24304570,5740,5740,5740,5740,0
20250123,151900,24304570,5740,5740,5740,5740,0
20250123,151800,24304570,5740,5740,5740,5740,0
20250123,151700,24304570,5740,5740,5740,5740,1
20250123,151600,24298830,5720,5720,5720,5720,0
20250123,151500,24298830,5720,5720,5720,5720,0
20250123,151400,24298830,5720,5730,5730,5720,989
20250123,151300,18633960,5730,5730,5730,5730,0
20250123,151200,18633960,5730,5730,5730,5730,4
20250123,151100,18611040,5740,5740,5740,5740,0
20250123,151000,18611040,5740,5740,5740,5740,0
20250123,150900,18611040,5740,5740,5740,5740,0
20250123,150800,18611040,5740,5740,5740,5740,0
20250123,150700,18611040,5740,5740,5740,5740,0
20250123,150600,18611040,5740,5740,5740,5740,0
20250123,150500,18611040,5740,5740,5740,5740,0
20250123,150400,18611040,5740,5740,5740,5740,0
20250123,150300,18611040,5740,5740,5740,5740,0
20250123,150200,18611040,5740,5740,5740,5740,0
20250123,150100,18611040,5740,5740,5740,5740,0
20250123,150000,18611040,5740,5740,5740,5740,0
20250123,145900,18611040,5740,5740,5740,5740,0
20250123,145800,18611040,5740,5740,5740,5740,0
20250123,145700,18611040,5740,5740,5740,5740,0
20250123,145600,18611040,5740,5740,5740,5740,0
20250123,145500,18611040,5740,5740,5740,5740,0
20250123,145400,18611040,5740,5740,5740,5740,0
20250123,145300,18611040,5740,5740,5740,5740,0
20250123,145200,18611040,5740,5740,5740,5740,0
20250123,145100,18611040,5740,5740,5740,5740,0
20250123,145000,18611040,5740,5740,5740,5740,0
20250123,144900,18611040,5740,5740,5740,5740,0
20250123,144800,18611040,5740,5740,5740,5740,0
20250123,144700,18611040,5740,5740,5740,5740,0
20250123,144600,18611040,5740,5740,5740,5740,0
20250123,144500,18611040,5740,5740,5740,5740,0
20250123,144400,18611040,5740,5740,5740,5740,0
20250123,144300,18611040,5740,5740,5740,5740,5
20250123,144200,18582340,5740,5740,5740,5740,0
20250123,144100,18582340,5740,5740,5740,5740,0
20250123,144000,18582340,5740,5740,5740,5740,0
20250123,143900,18582340,5740,5740,5740,5740,0
20250123,143800,18582340,5740,5740,5740,5740,0
20250123,143700,18582340,5740,5740,5740,5740,0
20250123,143600,18582340,5740,5740,5740,5740,0
20250123,143500,18582340,5740,5740,5740,5740,0
20250123,143400,18582340,5740,5740,5740,5740,0
20250123,143300,18582340,5740,5740,5740,5740,0
20250123,143200,18582340,5740,5740,5740,5740,0
20250123,143100,18582340,5740,5740,5740,5740,0
20250123,143000,18582340,5740,5740,5740,5740,0
20250123,142900,18582340,5740,5740,5740,5740,0
20250123,142800,18582340,5740,5740,5740,5740,0
20250123,142700,18582340,5740,5740,5740,5740,0
20250123,142600,18582340,5740,5740,5740,5740,0
20250123,142500,18582340,5740,5740,5740,5740,0
20250123,142400,18582340,5740,5740,5740,5740,0
20250123,142300,18582340,5740,5740,5740,5740,0
20250123,142200,18582340,5740,5740,5740,5740,0
20250123,142100,18582340,5740,5740,5740,5740,0
20250123,142000,18582340,5740,5740,5740,5740,0
20250123,141900,18582340,5740,5740,5740,5740,0
20250123,141800,18582340,5740,5740,5740,5740,0
20250123,141700,18582340,5740,5740,5740,5740,0
20250123,141600,18582340,5740,5740,5740,5740,0
20250123,141500,18582340,5740,5740,5740,5740,0
20250123,141400,18582340,5740,5740,5740,5740,0
20250123,141300,18582340,5740,5740,5740,5740,0
20250123,141200,18582340,5740,5740,5740,5740,0
20250123,141100,18582340,5740,5740,5740,5740,0
20250123,141000,18582340,5740,5740,5740,5740,0
20250123,140900,18582340,5740,5740,5740,5740,0
20250123,140800,18582340,5740,5740,5740,5740,0
20250123,140700,18582340,5740,5740,5740,5740,0
20250123,140600,18582340,5740,5740,5740,5740,0
20250123,140500,18582340,5740,5740,5740,5740,0
20250123,140400,18582340,5740,5740,5740,5740,0
20250123,140300,18582340,5740,5740,5740,5740,0
20250123,140200,18582340,5740,5740,5740,5740,1
20250123,140100,18576600,5740,5740,5740,5740,0
20250123,140000,18576600,5740,5740,5740,5740,0
20250123,135900,18576600,5740,5740,5740,5740,0
20250123,135800,18576600,5740,5740,5740,5740,0
20250123,135700,18576600,5740,5740,5740,5740,0
20250123,135600,18576600,5740,5740,5740,5740,0
20250123,135500,18576600,5740,5740,5740,5740,0
20250123,135400,18576600,5740,5740,5740,5740,0
20250123,135300,18576600,5740,5740,5740,5740,0
20250123,135200,18576600,5740,5740,5740,5740,0
20250123,135100,18576600,5740,5740,5740,5740,0
20250123,135000,18576600,5740,5740,5740,5740,0
20250123,134900,18576600,5740,5740,5740,5740,0
20250123,134800,18576600,5740,5740,5740,5740,0
20250123,134700,18576600,5740,5740,5740,5740,0
20250123,134600,18576600,5740,5740,5740,5740,0
20250123,134500,18576600,5740,5740,5740,5740,0
20250123,134400,18576600,5740,5740,5740,5740,204
20250123,134300,17405640,5740,5740,5740,5740,0
20250123,134200,17405640,5740,5740,5740,5740,0
20250123,134100,17405640,5740,5740,5740,5740,0
20250123,134000,17405640,5740,5740,5740,5740,0
20250123,133900,17405640,5740,5740,5740,5740,0
20250123,133800,17405640,5740,5740,5740,5740,0
20250123,133700,17405640,5740,5740,5740,5740,0
20250123,133600,17405640,5740,5740,5740,5740,0
20250123,133500,17405640,5740,5740,5740,5740,0
20250123,133400,17405640,5740,5740,5740,5740,0
20250123,133300,17405640,5740,5740,5740,5740,0
20250123,133200,17405640,5740,5740,5740,5740,0
20250123,133100,17405640,5740,5740,5740,5740,0
20250123,133000,17405640,5740,5740,5740,5740,0
20250123,132900,17405640,5740,5740,5740,5740,0
20250123,132800,17405640,5740,5740,5740,5740,0
20250123,132700,17405640,5740,5740,5740,5740,0
20250123,132600,17405640,5740,5740,5740,5740,0
20250123,132500,17405640,5740,5740,5740,5740,0
20250123,132400,17405640,5740,5740,5740,5740,0
20250123,132300,17405640,5740,5740,5740,5740,0
20250123,132200,17405640,5740,5740,5740,5740,0
20250123,132100,17405640,5740,5740,5740,5740,0
20250123,132000,17405640,5740,5740,5740,5740,0
20250123,131900,17405640,5740,5740,5740,5740,0
20250123,131800,17405640,5740,5740,5740,5740,0
20250123,131700,17405640,5740,5740,5740,5740,0
20250123,131600,17405640,5740,5740,5740,5740,0
20250123,131500,17405640,5740,5740,5740,5740,0
20250123,131400,17405640,5740,5740,5740,5740,0
20250123,131300,17405640,5740,5740,5740,5740,0
20250123,131200,17405640,5740,5740,5740,5740,0
20250123,131100,17405640,5740,5740,5740,5740,0
20250123,131000,17405640,5740,5740,5740,5740,0
20250123,130900,17405640,5740,5740,5740,5740,0
20250123,130800,17405640,5740,5740,5740,5740,0
20250123,130700,17405640,5740,5740,5740,5740,0
20250123,130600,17405640,5740,5740,5740,5740,0
20250123,130500,17405640,5740,5740,5740,5740,0
20250123,130400,17405640,5740,5740,5740,5740,0
20250123,130300,17405640,5740,5740,5740,5740,0
20250123,130200,17405640,5740,5740,5740,5740,0
20250123,130100,17405640,5740,5740,5740,5740,0
20250123,130000,17405640,5740,5740,5740,5740,0
20250123,125900,17405640,5740,5740,5740,5740,0
20250123,125800,17405640,5740,5740,5740,5740,0
20250123,125700,17405640,5740,5740,5740,5740,0
20250123,125600,17405640,5740,5740,5740,5740,0
20250123,125500,17405640,5740,5740,5740,5740,3
20250123,125400,17388420,5740,5740,5740,5740,0
20250123,125300,17388420,5740,5740,5740,5740,0
20250123,125200,17388420,5740,5740,5740,5740,0
20250123,125100,17388420,5740,5740,5740,5740,0
20250123,125000,17388420,5740,5740,5740,5740,0
20250123,124900,17388420,5740,5740,5740,5740,0
20250123,124800,17388420,5740,5740,5740,5740,0
20250123,124700,17388420,5740,5740,5740,5740,1
20250123,124600,17382680,5730,5730,5730,5730,0
20250123,124500,17382680,5730,5730,5730,5730,0
20250123,124400,17382680,5730,5730,5730,5730,0
20250123,124300,17382680,5730,5730,5730,5730,0
20250123,124200,17382680,5730,5730,5730,5730,0
20250123,124100,17382680,5730,5730,5730,5730,0
20250123,124000,17382680,5730,5730,5730,5730,0
20250123,123900,17382680,5730,5730,5730,5730,0
20250123,123800,17382680,5730,5730,5730,5730,0
20250123,123700,17382680,5730,5730,5730,5730,0
20250123,123600,17382680,5730,5730,5730,5730,550
20250123,123500,14231180,5740,5730,5740,5730,41
20250123,123400,13996240,5730,5730,5730,5730,1
20250123,123300,13990510,5740,5740,5740,5740,0
20250123,123200,13990510,5740,5740,5740,5740,0
20250123,123100,13990510,5740,5740,5740,5740,0
20250123,123000,13990510,5740,5740,5740,5740,0
20250123,122900,13990510,5740,5740,5740,5740,0
20250123,122800,13990510,5740,5740,5740,5740,0
20250123,122700,13990510,5740,5740,5740,5740,0
20250123,122600,13990510,5740,5740,5740,5740,0
20250123,122500,13990510,5740,5740,5740,5740,0
20250123,122400,13990510,5740,5740,5740,5740,0
20250123,122300,13990510,5740,5740,5740,5740,0
20250123,122200,13990510,5740,5740,5740,5740,0
20250123,122100,13990510,5740,5740,5740,5740,0
20250123,122000,13990510,5740,5740,5740,5740,0
20250123,121900,13990510,5740,5740,5740,5740,0
20250123,121800,13990510,5740,5740,5740,5740,0
20250123,121700,13990510,5740,5740,5740,5740,0
20250123,121600,13990510,5740,5740,5740,5740,0
20250123,121500,13990510,5740,5740,5740,5740,0
20250123,121400,13990510,5740,5740,5740,5740,0
20250123,121300,13990510,5740,5740,5740,5740,0
20250123,121200,13990510,5740,5740,5740,5740,0
20250123,121100,13990510,5740,5740,5740,5740,0
20250123,121000,13990510,5740,5740,5740,5740,0
20250123,120900,13990510,5740,5740,5740,5740,0
20250123,120800,13990510,5740,5740,5740,5740,0
20250123,120700,13990510,5740,5740,5740,5740,0
20250123,120600,13990510,5740,5740,5740,5740,0
20250123,120500,13990510,5740,5740,5740,5740,0
20250123,120400,13990510,5740,5740,5740,5740,0
20250123,120300,13990510,5740,5740,5740,5740,0
20250123,120200,13990510,5740,5740,5740,5740,0
20250123,120100,13990510,5740,5740,5740,5740,0
20250123,120000,13990510,5740,5740,5740,5740,0
20250123,115900,13990510,5740,5740,5740,5740,0
20250123,115800,13990510,5740,5740,5740,5740,0
20250123,115700,13990510,5740,5740,5740,5740,0
20250123,115600,13990510,5740,5740,5740,5740,0
20250123,115500,13990510,5740,5740,5740,5740,0
20250123,115400,13990510,5740,5740,5740,5740,0
20250123,115300,13990510,5740,5740,5740,5740,0
20250123,115200,13990510,5740,5740,5740,5740,0
20250123,115100,13990510,5740,5740,5740,5740,0
20250123,115000,13990510,5740,5740,5740,5740,0
20250123,114900,13990510,5740,5740,5740,5740,0
20250123,114800,13990510,5740,5740,5740,5740,0
20250123,114700,13990510,5740,5740,5740,5740,0
20250123,114600,13990510,5740,5740,5740,5740,0
20250123,114500,13990510,5740,5740,5740,5740,0
20250123,114400,13990510,5740,5740,5740,5740,0
20250123,114300,13990510,5740,5740,5740,5740,0
20250123,114200,13990510,5740,5740,5740,5740,0
20250123,114100,13990510,5740,5740,5740,5740,0
20250123,114000,13990510,5740,5740,5740,5740,0
20250123,113900,13990510,5740,5740,5740,5740,0
20250123,113800,13990510,5740,5740,5740,5740,0
20250123,113700,13990510,5740,5740,5740,5740,0
20250123,113600,13990510,5740,5740,5740,5740,0
20250123,113500,13990510,5740,5740,5740,5740,0
20250123,113400,13990510,5740,5740,5740,5740,0
20250123,113300,13990510,5740,5740,5740,5740,0
20250123,113200,13990510,5740,5740,5740,5740,0
20250123,113100,13990510,5740,5740,5740,5740,0
20250123,113000,13990510,5740,5740,5740,5740,0
20250123,112900,13990510,5740,5740,5740,5740,0
20250123,112800,13990510,5740,5740,5740,5740,0
20250123,112700,13990510,5740,5740,5740,5740,0
20250123,112600,13990510,5740,5740,5740,5740,0
20250123,112500,13990510,5740,5740,5740,5740,0
20250123,112400,13990510,5740,5740,5740,5740,0
20250123,112300,13990510,5740,5740,5740,5740,0
20250123,112200,13990510,5740,5740,5740,5740,0
20250123,112100,13990510,5740,5740,5740,5740,1
20250123,112000,13984770,5730,5730,5730,5730,5
20250123,111900,13956120,5740,5740,5740,5740,0
20250123,111800,13956120,5740,5740,5740,5740,0
20250123,111700,13956120,5740,5740,5740,5740,0
20250123,111600,13956120,5740,5740,5740,5740,0
20250123,111500,13956120,5740,5740,5740,5740,0
20250123,111400,13956120,5740,5740,5740,5740,0
20250123,111300,13956120,5740,5740,5740,5740,0
20250123,111200,13956120,5740,5740,5740,5740,0
20250123,111100,13956120,5740,5740,5740,5740,0
20250123,111000,13956120,5740,5740,5740,5740,0
20250123,110900,13956120,5740,5740,5740,5740,0
20250123,110800,13956120,5740,5740,5740,5740,0
20250123,110700,13956120,5740,5740,5740,5740,0
20250123,110600,13956120,5740,5740,5740,5740,0
20250123,110500,13956120,5740,5740,5740,5740,0
20250123,110400,13956120,5740,5740,5740,5740,0
20250123,110300,13956120,5740,5740,5740,5740,0
20250123,110200,13956120,5740,5740,5740,5740,0
20250123,110100,13956120,5740,5740,5740,5740,0
20250123,110000,13956120,5740,5740,5740,5740,0
20250123,105900,13956120,5740,5740,5740,5740,0
20250123,105800,13956120,5740,5740,5740,5740,0
20250123,105700,13956120,5740,5740,5740,5740,0
20250123,105600,13956120,5740,5740,5740,5740,0
20250123,105500,13956120,5740,5740,5740,5740,0
20250123,105400,13956120,5740,5740,5740,5740,0
20250123,105300,13956120,5740,5740,5740,5740,0
20250123,105200,13956120,5740,5740,5740,5740,0
20250123,105100,13956120,5740,5740,5740,5740,0
20250123,105000,13956120,5740,5740,5740,5740,0
20250123,104900,13956120,5740,5740,5740,5740,0
20250123,104800,13956120,5740,5740,5740,5740,1
20250123,104700,13950380,5710,5710,5710,5710,0
20250123,104600,13950380,5710,5730,5730,5710,103
20250123,104500,13361300,5740,5740,5740,5740,0
20250123,104400,13361300,5740,5740,5740,5740,0
20250123,104300,13361300,5740,5740,5740,5740,0
20250123,104200,13361300,5740,5740,5740,5740,0
20250123,104100,13361300,5740,5740,5740,5740,0
20250123,104000,13361300,5740,5740,5740,5740,0
20250123,103900,13361300,5740,5740,5740,5740,0
20250123,103800,13361300,5740,5740,5740,5740,0
20250123,103700,13361300,5740,5740,5740,5740,0
20250123,103600,13361300,5740,5740,5740,5740,0
20250123,103500,13361300,5740,5740,5740,5740,0
20250123,103400,13361300,5740,5740,5740,5740,0
20250123,103300,13361300,5740,5740,5740,5740,0
20250123,103200,13361300,5740,5740,5740,5740,0
20250123,103100,13361300,5740,5740,5740,5740,0
20250123,103000,13361300,5740,5740,5740,5740,0
20250123,102900,13361300,5740,5740,5740,5740,0
20250123,102800,13361300,5740,5740,5740,5740,0
20250123,102700,13361300,5740,5740,5740,5740,0
20250123,102600,13361300,5740,5740,5740,5740,0
20250123,102500,13361300,5740,5740,5740,5740,0
20250123,102400,13361300,5740,5740,5740,5740,0
20250123,102300,13361300,5740,5740,5740,5740,0
20250123,102200,13361300,5740,5740,5740,5740,0
20250123,102100,13361300,5740,5740,5740,5740,0
20250123,102000,13361300,5740,5740,5740,5740,0
20250123,101900,13361300,5740,5740,5740,5740,0
20250123,101800,13361300,5740,5740,5740,5740,0
20250123,101700,13361300,5740,5740,5740,5740,0
20250123,101600,13361300,5740,5740,5740,5740,0
20250123,101500,13361300,5740,5740,5740,5740,0
20250123,101400,13361300,5740,5740,5740,5740,0
20250123,101300,13361300,5740,5740,5740,5740,1
20250123,101200,13355560,5730,5730,5730,5730,48
20250123,101100,13080520,5740,5740,5740,5740,0
20250123,101000,13080520,5740,5740,5740,5740,0
20250123,100900,13080520,5740,5740,5740,5740,0
20250123,100800,13080520,5740,5740,5740,5740,0
20250123,100700,13080520,5740,5740,5740,5740,0
20250123,100600,13080520,5740,5740,5740,5740,0
20250123,100500,13080520,5740,5740,5740,5740,0
20250123,100400,13080520,5740,5740,5740,5740,0
20250123,100300,13080520,5740,5740,5740,5740,0
20250123,100200,13080520,5740,5740,5740,5740,0
20250123,100100,13080520,5740,5740,5740,5740,0
20250123,100000,13080520,5740,5740,5740,5740,0
20250123,095900,13080520,5740,5740,5740,5740,0
20250123,095800,13080520,5740,5740,5740,5740,0
20250123,095700,13080520,5740,5740,5740,5740,0
20250123,095600,13080520,5740,5740,5740,5740,0
20250123,095500,13080520,5740,5740,5740,5740,0
20250123,095400,13080520,5740,5740,5740,5740,0
20250123,095300,13080520,5740,5740,5740,5740,0
20250123,095200,13080520,5740,5740,5740,5740,0
20250123,095100,13080520,5740,5740,5740,5740,0
20250123,095000,13080520,5740,5740,5740,5740,0
20250123,094900,13080520,5740,5740,5740,5740,0
20250123,094800,13080520,5740,5740,5740,5740,0
20250123,094700,13080520,5740,5740,5740,5740,0
20250123,094600,13080520,5740,5740,5740,5740,0
20250123,094500,13080520,5740,5740,5740,5740,0
20250123,094400,13080520,5740,5740,5740,5740,0
20250123,094300,13080520,5740,5740,5740,5740,0
20250123,094200,13080520,5740,5740,5740,5740,1
20250123,094100,13074780,5740,5740,5740,5740,0
20250123,094000,13074780,5740,5740,5740,5740,0
20250123,093900,13074780,5740,5740,5740,5740,0
20250123,093800,13074780,5740,5740,5740,5740,1
20250123,093700,13069040,5730,5730,5730,5730,25
20250123,093600,12925790,5730,5730,5730,5730,30
20250123,093500,12753890,5730,5730,5730,5730,124
20250123,093400,12043370,5740,5750,5750,5740,1432
20250123,093300,3809390,5760,5760,5760,5760,0
20250123,093200,3809390,5760,5760,5760,5760,0
20250123,093100,3809390,5760,5760,5760,5760,0
20250123,093000,3809390,5760,5760,5760,5760,0
20250123,092900,3809390,5760,5750,5760,5750,16
20250123,092800,3717360,5750,5750,5750,5750,7
20250123,092700,3677110,5760,5760,5760,5760,0
20250123,092600,3677110,5760,5760,5760,5760,0
20250123,092500,3677110,5760,5760,5760,5760,0
20250123,092400,3677110,5760,5760,5760,5760,0
20250123,092300,3677110,5760,5760,5760,5760,0
20250123,092200,3677110,5760,5760,5760,5750,102
20250123,092100,3090590,5750,5750,5750,5750,398
20250123,092000,802090,5750,5750,5750,5750,0
20250123,091900,802090,5750,5750,5750,5750,0
20250123,091800,802090,5750,5750,5750,5750,0
20250123,091700,802090,5750,5750,5750,5750,0
20250123,091600,802090,5750,5750,5750,5750,1
20250123,091500,796340,5730,5740,5740,5730,40
20250123,091400,567050,5740,5740,5740,5740,0
20250123,091300,567050,5740,5740,5740,5740,0
20250123,091200,567050,5740,5740,5740,5740,2
20250123,091100,555570,5760,5770,5770,5750,7
20250123,091000,515260,5790,5790,5790,5790,0
20250123,090900,515260,5790,5790,5790,5790,0
20250123,090800,515260,5790,5790,5790,5790,0
20250123,090700,515260,5790,5790,5790,5790,1
20250123,090600,509470,5790,5790,5790,5790,0
20250123,090500,509470,5790,5790,5790,5790,0
20250123,090400,509470,5790,5790,5790,5790,0
20250123,090300,509470,5790,5790,5790,5790,0
20250123,090200,509470,5790,5790,5790,5790,0
20250123,090100,509470,5790,5790,5790,5790,0
20250123,090000,509470,5790,5790,5790,5740,88