KissMeData/001070/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,183300,48301990,5340,5340,5340,5340,131
20250102,183200,48301990,5340,5340,5340,5340,0
20250102,183100,48301990,5340,5340,5340,5340,0
20250102,183000,48301990,5340,5340,5340,5340,0
20250102,182900,48301990,5340,5340,5340,5340,0
20250102,182800,48301990,5340,5340,5340,5340,0
20250102,182700,48301990,5340,5340,5340,5340,0
20250102,182600,48301990,5340,5340,5340,5340,0
20250102,182500,48301990,5340,5340,5340,5340,0
20250102,182400,48301990,5340,5340,5340,5340,0
20250102,182300,48301990,5340,5340,5340,5340,0
20250102,182200,48301990,5340,5340,5340,5340,0
20250102,182100,48301990,5340,5340,5340,5340,0
20250102,182000,48301990,5340,5340,5340,5340,0
20250102,181900,48301990,5340,5340,5340,5340,0
20250102,181800,48301990,5340,5340,5340,5340,0
20250102,181700,48301990,5340,5340,5340,5340,0
20250102,181600,48301990,5340,5340,5340,5340,0
20250102,181500,48301990,5340,5340,5340,5340,0
20250102,181400,48301990,5340,5340,5340,5340,0
20250102,181300,48301990,5340,5340,5340,5340,0
20250102,181200,48301990,5340,5340,5340,5340,0
20250102,181100,48301990,5340,5340,5340,5340,0
20250102,181000,48301990,5340,5340,5340,5340,0
20250102,180900,48301990,5340,5340,5340,5340,0
20250102,180800,48301990,5340,5340,5340,5340,0
20250102,180700,48301990,5340,5340,5340,5340,0
20250102,180600,48301990,5340,5340,5340,5340,0
20250102,180500,48301990,5340,5340,5340,5340,0
20250102,180400,48301990,5340,5340,5340,5340,0
20250102,180300,48301990,5340,5340,5340,5340,131
20250102,180200,48301990,5340,5340,5340,5340,0
20250102,180100,48301990,5340,5340,5340,5340,0
20250102,180000,48301990,5340,5340,5340,5340,0
20250102,175900,48301990,5340,5340,5340,5340,0
20250102,175800,48301990,5340,5340,5340,5340,0
20250102,175700,48301990,5340,5340,5340,5340,0
20250102,175600,48301990,5340,5340,5340,5340,0
20250102,175500,48301990,5340,5340,5340,5340,0
20250102,175400,48301990,5340,5340,5340,5340,0
20250102,175300,48301990,5340,5340,5340,5340,0
20250102,175200,48301990,5340,5340,5340,5340,0
20250102,175100,48301990,5340,5340,5340,5340,0
20250102,175000,48301990,5340,5340,5340,5340,0
20250102,174900,48301990,5340,5340,5340,5340,0
20250102,174800,48301990,5340,5340,5340,5340,0
20250102,174700,48301990,5340,5340,5340,5340,0
20250102,174600,48301990,5340,5340,5340,5340,0
20250102,174500,48301990,5340,5340,5340,5340,0
20250102,174400,48301990,5340,5340,5340,5340,0
20250102,174300,48301990,5340,5340,5340,5340,0
20250102,174200,48301990,5340,5340,5340,5340,0
20250102,174100,48301990,5340,5340,5340,5340,0
20250102,174000,48301990,5340,5340,5340,5340,0
20250102,173900,48301990,5340,5340,5340,5340,0
20250102,173800,48301990,5340,5340,5340,5340,0
20250102,173700,48301990,5340,5340,5340,5340,0
20250102,173600,48301990,5340,5340,5340,5340,0
20250102,173500,48301990,5340,5340,5340,5340,0
20250102,173400,48301990,5340,5340,5340,5340,0
20250102,173300,48301990,5340,5340,5340,5340,131
20250102,173200,48301990,5340,5340,5340,5340,0
20250102,173100,48301990,5340,5340,5340,5340,0
20250102,173000,48301990,5340,5340,5340,5340,0
20250102,172900,48301990,5340,5340,5340,5340,0
20250102,172800,48301990,5340,5340,5340,5340,0
20250102,172700,48301990,5340,5340,5340,5340,0
20250102,172600,48301990,5340,5340,5340,5340,0
20250102,172500,48301990,5340,5340,5340,5340,0
20250102,172400,48301990,5340,5340,5340,5340,0
20250102,172300,48301990,5340,5340,5340,5340,0
20250102,172200,48301990,5340,5340,5340,5340,0
20250102,172100,48301990,5340,5340,5340,5340,0
20250102,172000,48301990,5340,5340,5340,5340,0
20250102,171900,48301990,5340,5340,5340,5340,0
20250102,171800,48301990,5340,5340,5340,5340,0
20250102,171700,48301990,5340,5340,5340,5340,0
20250102,171600,48301990,5340,5340,5340,5340,0
20250102,171500,48301990,5340,5340,5340,5340,0
20250102,171400,48301990,5340,5340,5340,5340,0
20250102,171300,48301990,5340,5340,5340,5340,0
20250102,171200,48301990,5340,5340,5340,5340,0
20250102,171100,48301990,5340,5340,5340,5340,0
20250102,171000,48301990,5340,5340,5340,5340,0
20250102,170900,48301990,5340,5340,5340,5340,0
20250102,170800,48301990,5340,5340,5340,5340,0
20250102,170700,48301990,5340,5340,5340,5340,0
20250102,170600,48301990,5340,5340,5340,5340,0
20250102,170500,48301990,5340,5340,5340,5340,0
20250102,170400,48301990,5340,5340,5340,5340,0
20250102,170300,48301990,5340,5340,5340,5340,131
20250102,170200,48301990,5340,5340,5340,5340,0
20250102,170100,48301990,5340,5340,5340,5340,0
20250102,170000,48301990,5340,5340,5340,5340,0
20250102,165900,48301990,5340,5340,5340,5340,0
20250102,165800,48301990,5340,5340,5340,5340,0
20250102,165700,48301990,5340,5340,5340,5340,0
20250102,165600,48301990,5340,5340,5340,5340,0
20250102,165500,48301990,5340,5340,5340,5340,0
20250102,165400,48301990,5340,5340,5340,5340,0
20250102,165300,48301990,5340,5340,5340,5340,0
20250102,165200,48301990,5340,5340,5340,5340,0
20250102,165100,48301990,5340,5340,5340,5340,0
20250102,165000,48301990,5340,5340,5340,5340,0
20250102,164900,48301990,5340,5340,5340,5340,0
20250102,164800,48301990,5340,5340,5340,5340,0
20250102,164700,48301990,5340,5340,5340,5340,0
20250102,164600,48301990,5340,5340,5340,5340,0
20250102,164500,48301990,5340,5340,5340,5340,0
20250102,164400,48301990,5340,5340,5340,5340,0
20250102,164300,48301990,5340,5340,5340,5340,0
20250102,164200,48301990,5340,5340,5340,5340,0
20250102,164100,48301990,5340,5340,5340,5340,0
20250102,164000,48301990,5340,5340,5340,5340,0
20250102,163900,48301990,5340,5340,5340,5340,0
20250102,163800,48301990,5340,5340,5340,5340,0
20250102,163700,48301990,5340,5340,5340,5340,0
20250102,163600,48301990,5340,5340,5340,5340,0
20250102,163500,48301990,5340,5340,5340,5340,0
20250102,163400,48301990,5340,5340,5340,5340,0
20250102,163300,48301990,5340,5340,5340,5340,131
20250102,163200,48301990,5340,5340,5340,5340,0
20250102,163100,48301990,5340,5340,5340,5340,0
20250102,163000,48301990,5340,5340,5340,5340,0
20250102,162900,48301990,5340,5340,5340,5340,0
20250102,162800,48301990,5340,5340,5340,5340,0
20250102,162700,48301990,5340,5340,5340,5340,0
20250102,162600,48301990,5340,5340,5340,5340,0
20250102,162500,48301990,5340,5340,5340,5340,0
20250102,162400,48301990,5340,5340,5340,5340,0
20250102,162300,48301990,5340,5340,5340,5340,0
20250102,162200,48301990,5340,5340,5340,5340,0
20250102,162100,48301990,5340,5340,5340,5340,0
20250102,162000,48301990,5340,5340,5340,5340,0
20250102,161900,48301990,5340,5340,5340,5340,0
20250102,161800,48301990,5340,5340,5340,5340,0
20250102,161700,48301990,5340,5340,5340,5340,0
20250102,161600,48301990,5340,5340,5340,5340,0
20250102,161500,48301990,5340,5340,5340,5340,0
20250102,161400,48301990,5340,5340,5340,5340,0
20250102,161300,48301990,5340,5340,5340,5340,0
20250102,161200,48301990,5340,5340,5340,5340,0
20250102,161100,48301990,5340,5340,5340,5340,0
20250102,161000,48301990,5340,5340,5340,5340,0
20250102,160900,48301990,5340,5340,5340,5340,0
20250102,160800,48301990,5340,5340,5340,5340,0
20250102,160700,48301990,5340,5340,5340,5340,0
20250102,160600,48301990,5340,5340,5340,5340,0
20250102,160500,48301990,5340,5340,5340,5340,0
20250102,160400,48301990,5340,5340,5340,5340,0
20250102,160300,48301990,5340,5340,5340,5340,131
20250102,160200,48301990,5340,5340,5340,5340,0
20250102,160100,48301990,5340,5340,5340,5340,0
20250102,160000,48301990,5340,5340,5340,5340,0
20250102,155900,48301990,5340,5340,5340,5340,0
20250102,155800,48301990,5340,5340,5340,5340,0
20250102,155700,48301990,5340,5340,5340,5340,0
20250102,155600,48301990,5340,5340,5340,5340,0
20250102,155500,48301990,5340,5340,5340,5340,0
20250102,155400,48301990,5340,5340,5340,5340,0
20250102,155300,48301990,5340,5340,5340,5340,0
20250102,155200,48301990,5340,5340,5340,5340,0
20250102,155100,48301990,5340,5340,5340,5340,0
20250102,155000,48301990,5340,5340,5340,5340,0
20250102,154900,48301990,5340,5340,5340,5340,0
20250102,154800,48301990,5340,5340,5340,5340,0
20250102,154700,48301990,5340,5340,5340,5340,0
20250102,154600,48301990,5340,5340,5340,5340,0
20250102,154500,48301990,5340,5340,5340,5340,0
20250102,154400,48301990,5340,5340,5340,5340,0
20250102,154300,48301990,5340,5340,5340,5340,0
20250102,154200,48301990,5340,5340,5340,5340,0
20250102,154100,48301990,5340,5340,5340,5340,0
20250102,154000,48301990,5340,5340,5340,5340,0
20250102,153900,48301990,5340,5340,5340,5340,0
20250102,153800,48301990,5340,5340,5340,5340,0
20250102,153700,48301990,5340,5340,5340,5340,0
20250102,153600,48301990,5340,5340,5340,5340,0
20250102,153500,48301990,5340,5340,5340,5340,0
20250102,153400,48301990,5340,5340,5340,5340,0
20250102,153300,48301990,5340,5340,5340,5340,131
20250102,153200,48301990,5340,5340,5340,5340,0
20250102,153100,48301990,5340,5340,5340,5340,0
20250102,153000,48301990,5340,5340,5340,5340,131
20250102,152900,47602450,5340,5340,5340,5340,0
20250102,152800,47602450,5340,5340,5340,5340,0
20250102,152700,47602450,5340,5340,5340,5340,0
20250102,152600,47602450,5340,5340,5340,5340,0
20250102,152500,47602450,5340,5340,5340,5340,0
20250102,152400,47602450,5340,5340,5340,5340,0
20250102,152300,47602450,5340,5340,5340,5340,0
20250102,152200,47602450,5340,5340,5340,5340,0
20250102,152100,47602450,5340,5340,5340,5340,0
20250102,152000,47602450,5340,5340,5340,5340,0
20250102,151900,47602450,5340,5320,5340,5320,21
20250102,151800,47490710,5340,5340,5340,5340,1
20250102,151700,47485370,5320,5320,5320,5320,1
20250102,151600,47480050,5340,5330,5340,5330,2
20250102,151500,47469380,5320,5320,5320,5320,1
20250102,151400,47464060,5330,5320,5330,5320,2
20250102,151300,47453410,5330,5350,5350,5330,6
20250102,151200,47421390,5370,5370,5370,5370,20
20250102,151100,47313990,5370,5370,5370,5370,1
20250102,151000,47308620,5380,5380,5380,5380,0
20250102,150900,47308620,5380,5380,5380,5380,0
20250102,150800,47308620,5380,5380,5380,5380,0
20250102,150700,47308620,5380,5380,5380,5380,0
20250102,150600,47308620,5380,5380,5380,5380,0
20250102,150500,47308620,5380,5380,5380,5380,7
20250102,150400,47270960,5380,5380,5380,5380,0
20250102,150300,47270960,5380,5380,5380,5380,0
20250102,150200,47270960,5380,5380,5380,5380,0
20250102,150100,47270960,5380,5380,5380,5380,0
20250102,150000,47270960,5380,5380,5380,5380,1
20250102,145900,47265580,5340,5340,5340,5340,0
20250102,145800,47265580,5340,5340,5340,5340,0
20250102,145700,47265580,5340,5340,5340,5340,0
20250102,145600,47265580,5340,5340,5340,5340,400
20250102,145500,45129580,5340,5340,5340,5340,0
20250102,145400,45129580,5340,5340,5340,5340,0
20250102,145300,45129580,5340,5340,5340,5340,0
20250102,145200,45129580,5340,5340,5340,5340,0
20250102,145100,45129580,5340,5340,5340,5340,0
20250102,145000,45129580,5340,5370,5370,5340,200
20250102,144900,44058670,5370,5370,5370,5370,0
20250102,144800,44058670,5370,5370,5370,5370,0
20250102,144700,44058670,5370,5370,5370,5370,0
20250102,144600,44058670,5370,5370,5370,5370,0
20250102,144500,44058670,5370,5370,5370,5370,0
20250102,144400,44058670,5370,5370,5370,5370,0
20250102,144300,44058670,5370,5370,5370,5370,0
20250102,144200,44058670,5370,5360,5370,5360,603
20250102,144100,40821540,5350,5350,5350,5350,212
20250102,144000,39687340,5350,5350,5350,5350,0
20250102,143900,39687340,5350,5350,5350,5350,0
20250102,143800,39687340,5350,5350,5350,5350,0
20250102,143700,39687340,5350,5350,5350,5350,0
20250102,143600,39687340,5350,5350,5350,5350,0
20250102,143500,39687340,5350,5350,5350,5350,0
20250102,143400,39687340,5350,5340,5350,5340,22
20250102,143300,39569850,5340,5340,5340,5340,100
20250102,143200,39035850,5350,5350,5350,5350,0
20250102,143100,39035850,5350,5350,5350,5350,0
20250102,143000,39035850,5350,5350,5350,5350,0
20250102,142900,39035850,5350,5350,5350,5350,1
20250102,142800,39030500,5350,5350,5350,5350,0
20250102,142700,39030500,5350,5350,5350,5350,0
20250102,142600,39030500,5350,5350,5350,5350,0
20250102,142500,39030500,5350,5350,5350,5350,0
20250102,142400,39030500,5350,5350,5350,5350,0
20250102,142300,39030500,5350,5350,5350,5350,0
20250102,142200,39030500,5350,5350,5350,5350,0
20250102,142100,39030500,5350,5350,5350,5350,0
20250102,142000,39030500,5350,5350,5350,5350,0
20250102,141900,39030500,5350,5350,5350,5350,0
20250102,141800,39030500,5350,5350,5350,5350,0
20250102,141700,39030500,5350,5350,5350,5350,0
20250102,141600,39030500,5350,5350,5350,5350,0
20250102,141500,39030500,5350,5350,5350,5350,0
20250102,141400,39030500,5350,5350,5350,5350,1
20250102,141300,39025150,5340,5340,5340,5340,0
20250102,141200,39025150,5340,5340,5340,5340,0
20250102,141100,39025150,5340,5340,5340,5340,378
20250102,141000,37006630,5340,5330,5340,5320,53
20250102,140900,36724630,5320,5320,5320,5320,0
20250102,140800,36724630,5320,5320,5320,5320,0
20250102,140700,36724630,5320,5320,5320,5320,0
20250102,140600,36724630,5320,5320,5320,5320,0
20250102,140500,36724630,5320,5320,5320,5320,378
20250102,140400,34713670,5310,5310,5310,5310,396
20250102,140300,32610910,5310,5310,5310,5310,0
20250102,140200,32610910,5310,5310,5310,5310,0
20250102,140100,32610910,5310,5310,5310,5310,0
20250102,140000,32610910,5310,5310,5310,5310,0
20250102,135900,32610910,5310,5310,5310,5310,0
20250102,135800,32610910,5310,5310,5310,5310,0
20250102,135700,32610910,5310,5310,5310,5310,0
20250102,135600,32610910,5310,5310,5310,5310,0
20250102,135500,32610910,5310,5310,5310,5310,0
20250102,135400,32610910,5310,5310,5310,5310,0
20250102,135300,32610910,5310,5310,5310,5310,0
20250102,135200,32610910,5310,5310,5310,5310,0
20250102,135100,32610910,5310,5310,5310,5310,0
20250102,135000,32610910,5310,5310,5310,5310,0
20250102,134900,32610910,5310,5310,5310,5310,0
20250102,134800,32610910,5310,5310,5310,5310,0
20250102,134700,32610910,5310,5310,5310,5310,0
20250102,134600,32610910,5310,5310,5310,5310,0
20250102,134500,32610910,5310,5310,5310,5310,0
20250102,134400,32610910,5310,5310,5310,5310,0
20250102,134300,32610910,5310,5310,5310,5310,0
20250102,134200,32610910,5310,5310,5310,5310,0
20250102,134100,32610910,5310,5310,5310,5310,0
20250102,134000,32610910,5310,5310,5310,5310,0
20250102,133900,32610910,5310,5310,5310,5310,0
20250102,133800,32610910,5310,5310,5310,5310,0
20250102,133700,32610910,5310,5310,5310,5310,0
20250102,133600,32610910,5310,5310,5310,5310,0
20250102,133500,32610910,5310,5310,5310,5310,0
20250102,133400,32610910,5310,5310,5310,5310,0
20250102,133300,32610910,5310,5310,5310,5310,0
20250102,133200,32610910,5310,5310,5310,5310,0
20250102,133100,32610910,5310,5310,5310,5310,0
20250102,133000,32610910,5310,5310,5310,5310,0
20250102,132900,32610910,5310,5310,5310,5310,0
20250102,132800,32610910,5310,5310,5310,5310,0
20250102,132700,32610910,5310,5310,5310,5310,0
20250102,132600,32610910,5310,5310,5310,5310,0
20250102,132500,32610910,5310,5310,5310,5310,0
20250102,132400,32610910,5310,5310,5310,5310,0
20250102,132300,32610910,5310,5310,5310,5310,0
20250102,132200,32610910,5310,5310,5310,5310,0
20250102,132100,32610910,5310,5310,5310,5310,0
20250102,132000,32610910,5310,5310,5310,5310,0
20250102,131900,32610910,5310,5310,5310,5310,0
20250102,131800,32610910,5310,5320,5320,5310,381
20250102,131700,30587780,5340,5340,5340,5340,0
20250102,131600,30587780,5340,5340,5340,5340,0
20250102,131500,30587780,5340,5340,5340,5340,1
20250102,131400,30582440,5310,5310,5310,5310,0
20250102,131300,30582440,5310,5310,5310,5310,0
20250102,131200,30582440,5310,5310,5310,5310,0
20250102,131100,30582440,5310,5310,5310,5310,0
20250102,131000,30582440,5310,5310,5310,5310,0
20250102,130900,30582440,5310,5310,5310,5310,0
20250102,130800,30582440,5310,5310,5310,5310,94
20250102,130700,30083300,5310,5310,5310,5310,0
20250102,130600,30083300,5310,5310,5310,5310,0
20250102,130500,30083300,5310,5310,5310,5310,1
20250102,130400,30077990,5290,5290,5290,5290,415
20250102,130300,27882640,5290,5290,5290,5290,0
20250102,130200,27882640,5290,5290,5290,5290,0
20250102,130100,27882640,5290,5290,5290,5290,0
20250102,130000,27882640,5290,5290,5290,5290,0
20250102,125900,27882640,5290,5290,5290,5290,0
20250102,125800,27882640,5290,5290,5290,5290,2
20250102,125700,27872060,5290,5290,5290,5290,0
20250102,125600,27872060,5290,5290,5290,5290,0
20250102,125500,27872060,5290,5290,5290,5290,0
20250102,125400,27872060,5290,5290,5290,5290,0
20250102,125300,27872060,5290,5290,5290,5290,0
20250102,125200,27872060,5290,5290,5290,5290,0
20250102,125100,27872060,5290,5290,5290,5290,0
20250102,125000,27872060,5290,5290,5290,5290,0
20250102,124900,27872060,5290,5290,5290,5290,0
20250102,124800,27872060,5290,5290,5290,5290,0
20250102,124700,27872060,5290,5290,5290,5290,1
20250102,124600,27866770,5290,5290,5290,5290,4
20250102,124500,27845610,5310,5290,5310,5290,6
20250102,124400,27813850,5280,5280,5280,5280,0
20250102,124300,27813850,5280,5280,5280,5280,1
20250102,124200,27808570,5290,5290,5290,5290,2
20250102,124100,27797990,5300,5300,5300,5300,0
20250102,124000,27797990,5300,5300,5300,5300,1
20250102,123900,27792690,5310,5310,5310,5310,0
20250102,123800,27792690,5310,5310,5310,5310,0
20250102,123700,27792690,5310,5310,5310,5310,0
20250102,123600,27792690,5310,5310,5310,5310,0
20250102,123500,27792690,5310,5310,5310,5310,4
20250102,123400,27771450,5310,5310,5310,5310,0
20250102,123300,27771450,5310,5310,5310,5310,0
20250102,123200,27771450,5310,5310,5310,5310,0
20250102,123100,27771450,5310,5310,5310,5310,0
20250102,123000,27771450,5310,5310,5310,5310,0
20250102,122900,27771450,5310,5310,5310,5310,0
20250102,122800,27771450,5310,5310,5310,5310,0
20250102,122700,27771450,5310,5310,5310,5310,0
20250102,122600,27771450,5310,5310,5310,5310,0
20250102,122500,27771450,5310,5310,5310,5310,0
20250102,122400,27771450,5310,5310,5310,5310,0
20250102,122300,27771450,5310,5310,5310,5310,0
20250102,122200,27771450,5310,5310,5310,5310,0
20250102,122100,27771450,5310,5310,5310,5310,0
20250102,122000,27771450,5310,5310,5310,5310,0
20250102,121900,27771450,5310,5310,5310,5310,0
20250102,121800,27771450,5310,5310,5310,5310,1
20250102,121700,27766140,5300,5300,5300,5300,30
20250102,121600,27607140,5260,5260,5260,5260,0
20250102,121500,27607140,5260,5260,5260,5260,0
20250102,121400,27607140,5260,5260,5260,5260,0
20250102,121300,27607140,5260,5260,5260,5260,0
20250102,121200,27607140,5260,5260,5260,5260,0
20250102,121100,27607140,5260,5260,5260,5260,0
20250102,121000,27607140,5260,5260,5260,5260,0
20250102,120900,27607140,5260,5260,5260,5260,0
20250102,120800,27607140,5260,5260,5260,5260,0
20250102,120700,27607140,5260,5260,5260,5260,0
20250102,120600,27607140,5260,5260,5260,5260,0
20250102,120500,27607140,5260,5260,5260,5260,0
20250102,120400,27607140,5260,5260,5260,5260,0
20250102,120300,27607140,5260,5260,5260,5260,0
20250102,120200,27607140,5260,5260,5260,5260,0
20250102,120100,27607140,5260,5260,5260,5260,0
20250102,120000,27607140,5260,5260,5260,5260,0
20250102,115900,27607140,5260,5260,5260,5260,0
20250102,115800,27607140,5260,5260,5260,5260,0
20250102,115700,27607140,5260,5260,5260,5260,0
20250102,115600,27607140,5260,5260,5260,5260,0
20250102,115500,27607140,5260,5260,5260,5260,0
20250102,115400,27607140,5260,5260,5260,5260,0
20250102,115300,27607140,5260,5260,5260,5260,0
20250102,115200,27607140,5260,5260,5260,5260,0
20250102,115100,27607140,5260,5260,5260,5260,0
20250102,115000,27607140,5260,5260,5260,5260,0
20250102,114900,27607140,5260,5280,5280,5260,700
20250102,114800,23925040,5300,5300,5300,5300,0
20250102,114700,23925040,5300,5300,5300,5300,0
20250102,114600,23925040,5300,5300,5300,5300,0
20250102,114500,23925040,5300,5300,5300,5300,0
20250102,114400,23925040,5300,5300,5300,5300,1
20250102,114300,23919740,5260,5260,5260,5260,0
20250102,114200,23919740,5260,5290,5290,5260,78
20250102,114100,23509210,5300,5300,5300,5300,0
20250102,114000,23509210,5300,5300,5300,5300,0
20250102,113900,23509210,5300,5300,5300,5300,0
20250102,113800,23509210,5300,5300,5300,5300,5
20250102,113700,23482710,5300,5300,5300,5300,0
20250102,113600,23482710,5300,5300,5300,5300,0
20250102,113500,23482710,5300,5300,5300,5300,0
20250102,113400,23482710,5300,5300,5300,5300,0
20250102,113300,23482710,5300,5300,5300,5300,0
20250102,113200,23482710,5300,5300,5300,5300,0
20250102,113100,23482710,5300,5300,5300,5300,0
20250102,113000,23482710,5300,5300,5300,5300,0
20250102,112900,23482710,5300,5300,5300,5300,0
20250102,112800,23482710,5300,5300,5300,5300,0
20250102,112700,23482710,5300,5300,5300,5300,0
20250102,112600,23482710,5300,5300,5300,5300,0
20250102,112500,23482710,5300,5300,5300,5300,0
20250102,112400,23482710,5300,5300,5300,5300,0
20250102,112300,23482710,5300,5300,5300,5300,0
20250102,112200,23482710,5300,5300,5300,5300,0
20250102,112100,23482710,5300,5300,5300,5300,0
20250102,112000,23482710,5300,5300,5300,5300,0
20250102,111900,23482710,5300,5300,5300,5300,0
20250102,111800,23482710,5300,5300,5300,5300,0
20250102,111700,23482710,5300,5300,5300,5300,0
20250102,111600,23482710,5300,5300,5300,5300,0
20250102,111500,23482710,5300,5300,5300,5300,0
20250102,111400,23482710,5300,5300,5300,5300,0
20250102,111300,23482710,5300,5300,5300,5300,0
20250102,111200,23482710,5300,5300,5300,5300,0
20250102,111100,23482710,5300,5300,5300,5300,0
20250102,111000,23482710,5300,5300,5300,5300,0
20250102,110900,23482710,5300,5300,5300,5300,0
20250102,110800,23482710,5300,5300,5300,5300,0
20250102,110700,23482710,5300,5300,5300,5300,0
20250102,110600,23482710,5300,5300,5300,5300,0
20250102,110500,23482710,5300,5300,5300,5300,1
20250102,110400,23477410,5310,5310,5310,5310,0
20250102,110300,23477410,5310,5310,5310,5310,0
20250102,110200,23477410,5310,5310,5310,5310,0
20250102,110100,23477410,5310,5310,5310,5310,0
20250102,110000,23477410,5310,5310,5310,5310,0
20250102,105900,23477410,5310,5310,5310,5310,0
20250102,105800,23477410,5310,5310,5310,5310,0
20250102,105700,23477410,5310,5310,5310,5310,0
20250102,105600,23477410,5310,5310,5310,5310,0
20250102,105500,23477410,5310,5310,5310,5310,0
20250102,105400,23477410,5310,5340,5340,5310,410
20250102,105300,21300130,5360,5360,5360,5360,0
20250102,105200,21300130,5360,5360,5360,5360,0
20250102,105100,21300130,5360,5360,5360,5360,0
20250102,105000,21300130,5360,5360,5360,5360,0
20250102,104900,21300130,5360,5360,5360,5360,2
20250102,104800,21289410,5360,5360,5360,5360,0
20250102,104700,21289410,5360,5360,5360,5360,0
20250102,104600,21289410,5360,5360,5360,5360,0
20250102,104500,21289410,5360,5390,5390,5360,1010
20250102,104400,15856790,5400,5400,5400,5400,1
20250102,104300,15851390,5390,5400,5400,5390,106
20250102,104200,15279990,5390,5370,5400,5370,2268
20250102,104100,3060960,5370,5370,5370,5370,0
20250102,104000,3060960,5370,5370,5370,5370,0
20250102,103900,3060960,5370,5370,5370,5370,0
20250102,103800,3060960,5370,5370,5370,5370,0
20250102,103700,3060960,5370,5370,5370,5370,0
20250102,103600,3060960,5370,5370,5370,5370,0
20250102,103500,3060960,5370,5370,5370,5370,0
20250102,103400,3060960,5370,5370,5370,5370,1
20250102,103300,3055590,5350,5350,5350,5350,0
20250102,103200,3055590,5350,5350,5350,5350,0
20250102,103100,3055590,5350,5350,5350,5350,1
20250102,103000,3050240,5310,5310,5310,5310,0
20250102,102900,3050240,5310,5310,5310,5310,0
20250102,102800,3050240,5310,5310,5310,5310,0
20250102,102700,3050240,5310,5370,5370,5310,3
20250102,102600,3034240,5310,5340,5340,5310,500
20250102,102500,379180,5390,5390,5390,5390,0
20250102,102400,379180,5390,5390,5390,5390,0
20250102,102300,379180,5390,5390,5390,5390,0
20250102,102200,379180,5390,5390,5390,5390,0
20250102,102100,379180,5390,5390,5390,5390,0
20250102,102000,379180,5390,5390,5390,5390,0
20250102,101900,379180,5390,5390,5390,5390,0
20250102,101800,379180,5390,5390,5390,5390,0
20250102,101700,379180,5390,5390,5390,5390,0
20250102,101600,379180,5390,5390,5390,5390,0
20250102,101500,379180,5390,5390,5390,5390,0
20250102,101400,379180,5390,5390,5390,5390,0
20250102,101300,379180,5390,5390,5390,5390,0
20250102,101200,379180,5390,5390,5390,5390,0
20250102,101100,379180,5390,5390,5390,5390,0
20250102,101000,379180,5390,5390,5390,5390,0
20250102,100900,379180,5390,5390,5390,5390,0
20250102,100800,379180,5390,5390,5390,5390,0
20250102,100700,379180,5390,5390,5390,5390,0
20250102,100600,379180,5390,5390,5390,5390,0
20250102,100500,379180,5390,5390,5390,5390,1
20250102,100400,373790,5320,5320,5320,5320,0
20250102,100300,373790,5320,5320,5320,5320,0
20250102,100200,373790,5320,5320,5320,5320,0
20250102,100100,373790,5320,5350,5370,5320,8
20250102,100000,331090,5350,5340,5350,5340,62