KissMeData/005990/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184700,31295650,8520,8520,8520,8520,40
20250107,184600,31295650,8520,8520,8520,8520,0
20250107,184500,31295650,8520,8520,8520,8520,0
20250107,184400,31295650,8520,8520,8520,8520,0
20250107,184300,31295650,8520,8520,8520,8520,0
20250107,184200,31295650,8520,8520,8520,8520,0
20250107,184100,31295650,8520,8520,8520,8520,0
20250107,184000,31295650,8520,8520,8520,8520,0
20250107,183900,31295650,8520,8520,8520,8520,0
20250107,183800,31295650,8520,8520,8520,8520,0
20250107,183700,31295650,8520,8520,8520,8520,0
20250107,183600,31295650,8520,8520,8520,8520,0
20250107,183500,31295650,8520,8520,8520,8520,0
20250107,183400,31295650,8520,8520,8520,8520,0
20250107,183300,31295650,8520,8520,8520,8520,0
20250107,183200,31295650,8520,8520,8520,8520,0
20250107,183100,31295650,8520,8520,8520,8520,0
20250107,183000,31295650,8520,8520,8520,8520,0
20250107,182900,31295650,8520,8520,8520,8520,0
20250107,182800,31295650,8520,8520,8520,8520,0
20250107,182700,31295650,8520,8520,8520,8520,0
20250107,182600,31295650,8520,8520,8520,8520,0
20250107,182500,31295650,8520,8520,8520,8520,0
20250107,182400,31295650,8520,8520,8520,8520,0
20250107,182300,31295650,8520,8520,8520,8520,0
20250107,182200,31295650,8520,8520,8520,8520,0
20250107,182100,31295650,8520,8520,8520,8520,0
20250107,182000,31295650,8520,8520,8520,8520,0
20250107,181900,31295650,8520,8520,8520,8520,0
20250107,181800,31295650,8520,8520,8520,8520,0
20250107,181700,31295650,8520,8520,8520,8520,40
20250107,181600,31295650,8520,8520,8520,8520,0
20250107,181500,31295650,8520,8520,8520,8520,0
20250107,181400,31295650,8520,8520,8520,8520,0
20250107,181300,31295650,8520,8520,8520,8520,0
20250107,181200,31295650,8520,8520,8520,8520,0
20250107,181100,31295650,8520,8520,8520,8520,0
20250107,181000,31295650,8520,8520,8520,8520,0
20250107,180900,31295650,8520,8520,8520,8520,0
20250107,180800,31295650,8520,8520,8520,8520,0
20250107,180700,31295650,8520,8520,8520,8520,0
20250107,180600,31295650,8520,8520,8520,8520,0
20250107,180500,31295650,8520,8520,8520,8520,0
20250107,180400,31295650,8520,8520,8520,8520,0
20250107,180300,31295650,8520,8520,8520,8520,0
20250107,180200,31295650,8520,8520,8520,8520,0
20250107,180100,31295650,8520,8520,8520,8520,0
20250107,180000,31295650,8520,8520,8520,8520,0
20250107,175900,31295650,8520,8520,8520,8520,0
20250107,175800,31295650,8520,8520,8520,8520,0
20250107,175700,31295650,8520,8520,8520,8520,0
20250107,175600,31295650,8520,8520,8520,8520,0
20250107,175500,31295650,8520,8520,8520,8520,0
20250107,175400,31295650,8520,8520,8520,8520,0
20250107,175300,31295650,8520,8520,8520,8520,0
20250107,175200,31295650,8520,8520,8520,8520,0
20250107,175100,31295650,8520,8520,8520,8520,0
20250107,175000,31295650,8520,8520,8520,8520,0
20250107,174900,31295650,8520,8520,8520,8520,0
20250107,174800,31295650,8520,8520,8520,8520,0
20250107,174700,31295650,8520,8520,8520,8520,40
20250107,174600,31295650,8520,8520,8520,8520,0
20250107,174500,31295650,8520,8520,8520,8520,0
20250107,174400,31295650,8520,8520,8520,8520,0
20250107,174300,31295650,8520,8520,8520,8520,0
20250107,174200,31295650,8520,8520,8520,8520,0
20250107,174100,31295650,8520,8520,8520,8520,0
20250107,174000,31295650,8520,8520,8520,8520,0
20250107,173900,31295650,8520,8520,8520,8520,0
20250107,173800,31295650,8520,8520,8520,8520,0
20250107,173700,31295650,8520,8520,8520,8520,0
20250107,173600,31295650,8520,8520,8520,8520,0
20250107,173500,31295650,8520,8520,8520,8520,0
20250107,173400,31295650,8520,8520,8520,8520,0
20250107,173300,31295650,8520,8520,8520,8520,0
20250107,173200,31295650,8520,8520,8520,8520,0
20250107,173100,31295650,8520,8520,8520,8520,0
20250107,173000,31295650,8520,8520,8520,8520,0
20250107,172900,31295650,8520,8520,8520,8520,0
20250107,172800,31295650,8520,8520,8520,8520,0
20250107,172700,31295650,8520,8520,8520,8520,0
20250107,172600,31295650,8520,8520,8520,8520,0
20250107,172500,31295650,8520,8520,8520,8520,0
20250107,172400,31295650,8520,8520,8520,8520,0
20250107,172300,31295650,8520,8520,8520,8520,0
20250107,172200,31295650,8520,8520,8520,8520,0
20250107,172100,31295650,8520,8520,8520,8520,0
20250107,172000,31295650,8520,8520,8520,8520,0
20250107,171900,31295650,8520,8520,8520,8520,0
20250107,171800,31295650,8520,8520,8520,8520,0
20250107,171700,31295650,8520,8520,8520,8520,40
20250107,171600,31295650,8520,8520,8520,8520,0
20250107,171500,31295650,8520,8520,8520,8520,0
20250107,171400,31295650,8520,8520,8520,8520,0
20250107,171300,31295650,8520,8520,8520,8520,0
20250107,171200,31295650,8520,8520,8520,8520,0
20250107,171100,31295650,8520,8520,8520,8520,0
20250107,171000,31295650,8520,8520,8520,8520,0
20250107,170900,31295650,8520,8520,8520,8520,0
20250107,170800,31295650,8520,8520,8520,8520,0
20250107,170700,31295650,8520,8520,8520,8520,0
20250107,170600,31295650,8520,8520,8520,8520,0
20250107,170500,31295650,8520,8520,8520,8520,0
20250107,170400,31295650,8520,8520,8520,8520,0
20250107,170300,31295650,8520,8520,8520,8520,0
20250107,170200,31295650,8520,8520,8520,8520,0
20250107,170100,31295650,8520,8520,8520,8520,0
20250107,170000,31295650,8520,8520,8520,8520,0
20250107,165900,31295650,8520,8520,8520,8520,0
20250107,165800,31295650,8520,8520,8520,8520,0
20250107,165700,31295650,8520,8520,8520,8520,0
20250107,165600,31295650,8520,8520,8520,8520,0
20250107,165500,31295650,8520,8520,8520,8520,0
20250107,165400,31295650,8520,8520,8520,8520,0
20250107,165300,31295650,8520,8520,8520,8520,0
20250107,165200,31295650,8520,8520,8520,8520,0
20250107,165100,31295650,8520,8520,8520,8520,0
20250107,165000,31295650,8520,8520,8520,8520,0
20250107,164900,31295650,8520,8520,8520,8520,0
20250107,164800,31295650,8520,8520,8520,8520,0
20250107,164700,31295650,8520,8520,8520,8520,40
20250107,164600,31295650,8520,8520,8520,8520,0
20250107,164500,31295650,8520,8520,8520,8520,0
20250107,164400,31295650,8520,8520,8520,8520,0
20250107,164300,31295650,8520,8520,8520,8520,0
20250107,164200,31295650,8520,8520,8520,8520,0
20250107,164100,31295650,8520,8520,8520,8520,0
20250107,164000,31295650,8520,8520,8520,8520,0
20250107,163900,31295650,8520,8520,8520,8520,0
20250107,163800,31295650,8520,8520,8520,8520,0
20250107,163700,31295650,8520,8520,8520,8520,0
20250107,163600,31295650,8520,8520,8520,8520,0
20250107,163500,31295650,8520,8520,8520,8520,0
20250107,163400,31295650,8520,8520,8520,8520,0
20250107,163300,31295650,8520,8520,8520,8520,0
20250107,163200,31295650,8520,8520,8520,8520,0
20250107,163100,31295650,8520,8520,8520,8520,0
20250107,163000,31295650,8520,8520,8520,8520,0
20250107,162900,31295650,8520,8520,8520,8520,0
20250107,162800,31295650,8520,8520,8520,8520,0
20250107,162700,31295650,8520,8520,8520,8520,0
20250107,162600,31295650,8520,8520,8520,8520,0
20250107,162500,31295650,8520,8520,8520,8520,0
20250107,162400,31295650,8520,8520,8520,8520,0
20250107,162300,31295650,8520,8520,8520,8520,0
20250107,162200,31295650,8520,8520,8520,8520,0
20250107,162100,31295650,8520,8520,8520,8520,0
20250107,162000,31295650,8520,8520,8520,8520,0
20250107,161900,31295650,8520,8520,8520,8520,0
20250107,161800,31295650,8520,8520,8520,8520,0
20250107,161700,31295650,8520,8520,8520,8520,40
20250107,161600,31295650,8520,8520,8520,8520,0
20250107,161500,31295650,8520,8520,8520,8520,0
20250107,161400,31295650,8520,8520,8520,8520,0
20250107,161300,31295650,8520,8520,8520,8520,0
20250107,161200,31295650,8520,8520,8520,8520,0
20250107,161100,31295650,8520,8520,8520,8520,0
20250107,161000,31295650,8520,8520,8520,8520,0
20250107,160900,31295650,8520,8520,8520,8520,0
20250107,160800,31295650,8520,8520,8520,8520,0
20250107,160700,31295650,8520,8520,8520,8520,0
20250107,160600,31295650,8520,8520,8520,8520,0
20250107,160500,31295650,8520,8520,8520,8520,0
20250107,160400,31295650,8520,8520,8520,8520,0
20250107,160300,31295650,8520,8520,8520,8520,0
20250107,160200,31295650,8520,8520,8520,8520,0
20250107,160100,31295650,8520,8520,8520,8520,0
20250107,160000,31295650,8520,8520,8520,8520,0
20250107,155900,31295650,8520,8520,8520,8520,0
20250107,155800,31295650,8520,8520,8520,8520,0
20250107,155700,31295650,8520,8520,8520,8520,0
20250107,155600,31295650,8520,8520,8520,8520,0
20250107,155500,31295650,8520,8520,8520,8520,0
20250107,155400,31295650,8520,8520,8520,8520,0
20250107,155300,31295650,8520,8520,8520,8520,0
20250107,155200,31295650,8520,8520,8520,8520,0
20250107,155100,31295650,8520,8520,8520,8520,0
20250107,155000,31295650,8520,8520,8520,8520,0
20250107,154900,31295650,8520,8520,8520,8520,0
20250107,154800,31295650,8520,8520,8520,8520,0
20250107,154700,31295650,8520,8520,8520,8520,40
20250107,154600,31295650,8520,8520,8520,8520,0
20250107,154500,31295650,8520,8520,8520,8520,0
20250107,154400,31295650,8520,8520,8520,8520,0
20250107,154300,31295650,8520,8520,8520,8520,0
20250107,154200,31295650,8520,8520,8520,8520,0
20250107,154100,31295650,8520,8520,8520,8520,0
20250107,154000,31295650,8520,8520,8520,8520,0
20250107,153900,31295650,8520,8520,8520,8520,0
20250107,153800,31295650,8520,8520,8520,8520,0
20250107,153700,31295650,8520,8520,8520,8520,0
20250107,153600,31295650,8520,8520,8520,8520,0
20250107,153500,31295650,8520,8520,8520,8520,0
20250107,153400,31295650,8520,8520,8520,8520,0
20250107,153300,31295650,8520,8520,8520,8520,0
20250107,153200,31295650,8520,8520,8520,8520,0
20250107,153100,31295650,8520,8520,8520,8520,0
20250107,153000,31295650,8520,8520,8520,8520,40
20250107,152900,30954850,8600,8600,8600,8600,0
20250107,152800,30954850,8600,8600,8600,8600,0
20250107,152700,30954850,8600,8600,8600,8600,0
20250107,152600,30954850,8600,8600,8600,8600,0
20250107,152500,30954850,8600,8600,8600,8600,0
20250107,152400,30954850,8600,8600,8600,8600,0
20250107,152300,30954850,8600,8600,8600,8600,0
20250107,152200,30954850,8600,8600,8600,8600,0
20250107,152100,30954850,8600,8600,8600,8600,0
20250107,152000,30954850,8600,8600,8600,8600,0
20250107,151900,30954850,8600,8600,8600,8600,0
20250107,151800,30954850,8600,8600,8600,8600,0
20250107,151700,30954850,8600,8600,8600,8600,0
20250107,151600,30954850,8600,8600,8600,8600,0
20250107,151500,30954850,8600,8600,8600,8600,0
20250107,151400,30954850,8600,8600,8600,8600,0
20250107,151300,30954850,8600,8600,8600,8600,0
20250107,151200,30954850,8600,8600,8600,8600,0
20250107,151100,30954850,8600,8600,8600,8600,0
20250107,151000,30954850,8600,8600,8600,8600,0
20250107,150900,30954850,8600,8600,8600,8600,0
20250107,150800,30954850,8600,8600,8600,8600,0
20250107,150700,30954850,8600,8600,8600,8600,1
20250107,150600,30946250,8530,8530,8530,8530,0
20250107,150500,30946250,8530,8530,8530,8530,0
20250107,150400,30946250,8530,8530,8530,8530,0
20250107,150300,30946250,8530,8530,8530,8530,0
20250107,150200,30946250,8530,8530,8530,8530,0
20250107,150100,30946250,8530,8530,8530,8530,0
20250107,150000,30946250,8530,8530,8530,8530,0
20250107,145900,30946250,8530,8530,8530,8530,0
20250107,145800,30946250,8530,8530,8530,8530,0
20250107,145700,30946250,8530,8530,8530,8530,0
20250107,145600,30946250,8530,8530,8530,8530,0
20250107,145500,30946250,8530,8530,8530,8530,0
20250107,145400,30946250,8530,8530,8530,8530,0
20250107,145300,30946250,8530,8530,8530,8530,0
20250107,145200,30946250,8530,8530,8530,8530,0
20250107,145100,30946250,8530,8530,8530,8530,100
20250107,145000,30093250,8600,8600,8600,8600,0
20250107,144900,30093250,8600,8600,8600,8600,0
20250107,144800,30093250,8600,8600,8600,8600,0
20250107,144700,30093250,8600,8600,8600,8600,0
20250107,144600,30093250,8600,8600,8600,8600,0
20250107,144500,30093250,8600,8600,8600,8600,0
20250107,144400,30093250,8600,8600,8600,8600,0
20250107,144300,30093250,8600,8600,8600,8600,0
20250107,144200,30093250,8600,8600,8600,8600,0
20250107,144100,30093250,8600,8600,8600,8600,0
20250107,144000,30093250,8600,8600,8600,8600,0
20250107,143900,30093250,8600,8600,8600,8600,0
20250107,143800,30093250,8600,8600,8600,8600,1
20250107,143700,30084650,8530,8530,8530,8530,0
20250107,143600,30084650,8530,8530,8530,8530,0
20250107,143500,30084650,8530,8530,8530,8530,0
20250107,143400,30084650,8530,8530,8530,8530,0
20250107,143300,30084650,8530,8530,8530,8530,200
20250107,143200,28378650,8600,8600,8600,8600,1
20250107,143100,28370050,8560,8560,8560,8560,18
20250107,143000,28215970,8560,8560,8560,8560,0
20250107,142900,28215970,8560,8560,8560,8560,0
20250107,142800,28215970,8560,8560,8560,8560,0
20250107,142700,28215970,8560,8560,8560,8560,0
20250107,142600,28215970,8560,8560,8560,8560,0
20250107,142500,28215970,8560,8560,8560,8560,0
20250107,142400,28215970,8560,8560,8560,8560,0
20250107,142300,28215970,8560,8560,8560,8560,0
20250107,142200,28215970,8560,8560,8560,8560,0
20250107,142100,28215970,8560,8560,8560,8560,0
20250107,142000,28215970,8560,8560,8560,8560,0
20250107,141900,28215970,8560,8560,8560,8560,0
20250107,141800,28215970,8560,8560,8560,8560,0
20250107,141700,28215970,8560,8560,8560,8560,0
20250107,141600,28215970,8560,8560,8560,8560,0
20250107,141500,28215970,8560,8560,8560,8560,0
20250107,141400,28215970,8560,8560,8560,8560,0
20250107,141300,28215970,8560,8580,8580,8560,21
20250107,141200,28036190,8600,8600,8600,8600,0
20250107,141100,28036190,8600,8570,8600,8570,517
20250107,141000,23591440,8530,8530,8530,8530,0
20250107,140900,23591440,8530,8530,8530,8530,0
20250107,140800,23591440,8530,8530,8530,8530,0
20250107,140700,23591440,8530,8530,8530,8530,200
20250107,140600,21885440,8540,8540,8540,8540,0
20250107,140500,21885440,8540,8540,8540,8540,0
20250107,140400,21885440,8540,8540,8540,8540,0
20250107,140300,21885440,8540,8540,8540,8540,0
20250107,140200,21885440,8540,8540,8540,8540,0
20250107,140100,21885440,8540,8540,8540,8540,0
20250107,140000,21885440,8540,8540,8540,8540,0
20250107,135900,21885440,8540,8540,8540,8540,0
20250107,135800,21885440,8540,8540,8540,8540,0
20250107,135700,21885440,8540,8540,8540,8540,0
20250107,135600,21885440,8540,8540,8540,8540,0
20250107,135500,21885440,8540,8540,8540,8540,0
20250107,135400,21885440,8540,8540,8540,8540,0
20250107,135300,21885440,8540,8540,8540,8540,0
20250107,135200,21885440,8540,8540,8540,8540,0
20250107,135100,21885440,8540,8540,8540,8540,17
20250107,135000,21740260,8630,8630,8630,8630,0
20250107,134900,21740260,8630,8630,8630,8630,0
20250107,134800,21740260,8630,8630,8630,8630,0
20250107,134700,21740260,8630,8630,8630,8630,0
20250107,134600,21740260,8630,8630,8630,8630,0
20250107,134500,21740260,8630,8630,8630,8630,0
20250107,134400,21740260,8630,8630,8630,8630,0
20250107,134300,21740260,8630,8630,8630,8630,0
20250107,134200,21740260,8630,8630,8630,8630,0
20250107,134100,21740260,8630,8580,8630,8580,605
20250107,134000,16534920,8580,8580,8580,8580,0
20250107,133900,16534920,8580,8580,8580,8580,0
20250107,133800,16534920,8580,8580,8580,8580,36
20250107,133700,16226040,8580,8580,8580,8580,17
20250107,133600,16080180,8570,8560,8570,8560,265
20250107,133500,13809370,8560,8560,8560,8560,11
20250107,133400,13715210,8560,8560,8560,8560,0
20250107,133300,13715210,8560,8560,8560,8560,0
20250107,133200,13715210,8560,8560,8560,8560,0
20250107,133100,13715210,8560,8560,8560,8560,0
20250107,133000,13715210,8560,8560,8560,8560,0
20250107,132900,13715210,8560,8560,8560,8560,0
20250107,132800,13715210,8560,8560,8560,8560,0
20250107,132700,13715210,8560,8560,8560,8560,0
20250107,132600,13715210,8560,8560,8560,8560,0
20250107,132500,13715210,8560,8560,8560,8560,0
20250107,132400,13715210,8560,8560,8560,8560,0
20250107,132300,13715210,8560,8560,8560,8560,0
20250107,132200,13715210,8560,8560,8560,8560,1
20250107,132100,13706650,8520,8520,8520,8520,0
20250107,132000,13706650,8520,8520,8520,8520,17
20250107,131900,13561810,8570,8570,8570,8570,0
20250107,131800,13561810,8570,8570,8570,8570,0
20250107,131700,13561810,8570,8570,8570,8570,0
20250107,131600,13561810,8570,8570,8570,8570,0
20250107,131500,13561810,8570,8570,8570,8570,0
20250107,131400,13561810,8570,8570,8570,8570,0
20250107,131300,13561810,8570,8570,8570,8570,0
20250107,131200,13561810,8570,8570,8570,8570,0
20250107,131100,13561810,8570,8560,8570,8560,500
20250107,131000,9277070,8560,8560,8560,8560,0
20250107,130900,9277070,8560,8560,8560,8560,0
20250107,130800,9277070,8560,8560,8560,8560,0
20250107,130700,9277070,8560,8560,8560,8560,0
20250107,130600,9277070,8560,8560,8560,8560,0
20250107,130500,9277070,8560,8560,8560,8560,0
20250107,130400,9277070,8560,8560,8560,8560,0
20250107,130300,9277070,8560,8560,8560,8560,0
20250107,130200,9277070,8560,8560,8560,8560,0
20250107,130100,9277070,8560,8560,8560,8560,0
20250107,130000,9277070,8560,8560,8560,8560,0
20250107,125900,9277070,8560,8560,8560,8560,0
20250107,125800,9277070,8560,8560,8560,8560,0
20250107,125700,9277070,8560,8560,8560,8560,0
20250107,125600,9277070,8560,8560,8560,8560,0
20250107,125500,9277070,8560,8560,8560,8560,0
20250107,125400,9277070,8560,8560,8560,8560,0
20250107,125300,9277070,8560,8560,8560,8560,1
20250107,125200,9268510,8520,8530,8530,8520,200
20250107,125100,7563940,8570,8570,8570,8570,0
20250107,125000,7563940,8570,8570,8570,8570,0
20250107,124900,7563940,8570,8570,8570,8570,0
20250107,124800,7563940,8570,8570,8570,8570,0
20250107,124700,7563940,8570,8570,8570,8570,0
20250107,124600,7563940,8570,8570,8570,8570,0
20250107,124500,7563940,8570,8570,8570,8570,0
20250107,124400,7563940,8570,8570,8570,8570,0
20250107,124300,7563940,8570,8570,8570,8570,0
20250107,124200,7563940,8570,8570,8570,8570,1
20250107,124100,7555370,8570,8550,8570,8550,500
20250107,124000,3271740,8520,8520,8520,8520,0
20250107,123900,3271740,8520,8520,8520,8520,0
20250107,123800,3271740,8520,8520,8520,8520,0
20250107,123700,3271740,8520,8520,8520,8520,0
20250107,123600,3271740,8520,8520,8520,8520,0
20250107,123500,3271740,8520,8520,8520,8520,0
20250107,123400,3271740,8520,8520,8520,8520,0
20250107,123300,3271740,8520,8520,8520,8520,0
20250107,123200,3271740,8520,8520,8520,8520,0
20250107,123100,3271740,8520,8520,8520,8520,0
20250107,123000,3271740,8520,8520,8520,8520,0
20250107,122900,3271740,8520,8520,8520,8520,0
20250107,122800,3271740,8520,8520,8520,8520,0
20250107,122700,3271740,8520,8520,8520,8520,0
20250107,122600,3271740,8520,8520,8520,8520,0
20250107,122500,3271740,8520,8520,8520,8520,0
20250107,122400,3271740,8520,8520,8520,8520,0
20250107,122300,3271740,8520,8520,8520,8520,0
20250107,122200,3271740,8520,8520,8520,8520,0
20250107,122100,3271740,8520,8520,8520,8520,0
20250107,122000,3271740,8520,8520,8520,8520,0
20250107,121900,3271740,8520,8520,8520,8520,0
20250107,121800,3271740,8520,8520,8520,8520,0
20250107,121700,3271740,8520,8520,8520,8520,1
20250107,121600,3263220,8530,8530,8530,8530,0
20250107,121500,3263220,8530,8530,8530,8530,0
20250107,121400,3263220,8530,8530,8530,8530,0
20250107,121300,3263220,8530,8530,8530,8530,0
20250107,121200,3263220,8530,8530,8530,8530,0
20250107,121100,3263220,8530,8530,8530,8530,0
20250107,121000,3263220,8530,8530,8530,8530,0
20250107,120900,3263220,8530,8530,8530,8530,0
20250107,120800,3263220,8530,8530,8530,8530,0
20250107,120700,3263220,8530,8530,8530,8530,0
20250107,120600,3263220,8530,8530,8530,8530,0
20250107,120500,3263220,8530,8530,8530,8530,0
20250107,120400,3263220,8530,8530,8530,8530,0
20250107,120300,3263220,8530,8530,8530,8530,0
20250107,120200,3263220,8530,8530,8530,8530,0
20250107,120100,3263220,8530,8530,8530,8530,0
20250107,120000,3263220,8530,8530,8530,8530,0
20250107,115900,3263220,8530,8530,8530,8530,0
20250107,115800,3263220,8530,8530,8530,8530,0
20250107,115700,3263220,8530,8530,8530,8530,0
20250107,115600,3263220,8530,8530,8530,8530,0
20250107,115500,3263220,8530,8530,8530,8530,0
20250107,115400,3263220,8530,8530,8530,8530,0
20250107,115300,3263220,8530,8530,8530,8530,0
20250107,115200,3263220,8530,8530,8530,8530,0
20250107,115100,3263220,8530,8530,8530,8530,0
20250107,115000,3263220,8530,8530,8530,8530,0
20250107,114900,3263220,8530,8530,8530,8530,0
20250107,114800,3263220,8530,8530,8530,8530,0
20250107,114700,3263220,8530,8530,8530,8530,0
20250107,114600,3263220,8530,8530,8530,8530,0
20250107,114500,3263220,8530,8530,8530,8530,0
20250107,114400,3263220,8530,8530,8530,8530,0
20250107,114300,3263220,8530,8530,8530,8530,0
20250107,114200,3263220,8530,8530,8530,8530,0
20250107,114100,3263220,8530,8530,8530,8530,0
20250107,114000,3263220,8530,8530,8530,8530,0
20250107,113900,3263220,8530,8530,8530,8530,0
20250107,113800,3263220,8530,8530,8530,8530,0
20250107,113700,3263220,8530,8530,8530,8530,0
20250107,113600,3263220,8530,8530,8530,8530,0
20250107,113500,3263220,8530,8530,8530,8530,0
20250107,113400,3263220,8530,8530,8530,8530,0
20250107,113300,3263220,8530,8530,8530,8530,0
20250107,113200,3263220,8530,8530,8530,8530,0
20250107,113100,3263220,8530,8530,8530,8530,0
20250107,113000,3263220,8530,8530,8530,8530,0
20250107,112900,3263220,8530,8530,8530,8530,0
20250107,112800,3263220,8530,8530,8530,8530,0
20250107,112700,3263220,8530,8530,8530,8530,0
20250107,112600,3263220,8530,8530,8530,8530,0
20250107,112500,3263220,8530,8530,8530,8530,0
20250107,112400,3263220,8530,8530,8530,8530,0
20250107,112300,3263220,8530,8530,8530,8530,0
20250107,112200,3263220,8530,8530,8530,8530,0
20250107,112100,3263220,8530,8560,8560,8530,60
20250107,112000,2751390,8560,8560,8560,8560,15
20250107,111900,2622990,8570,8570,8570,8570,1
20250107,111800,2614420,8560,8560,8560,8560,34
20250107,111700,2323380,8560,8560,8560,8560,1
20250107,111600,2314820,8520,8520,8520,8520,110
20250107,111500,1377620,8520,8530,8530,8520,11
20250107,111400,1283800,8530,8530,8530,8530,0
20250107,111300,1283800,8530,8530,8530,8530,0
20250107,111200,1283800,8530,8530,8530,8530,0
20250107,111100,1283800,8530,8530,8530,8530,0
20250107,111000,1283800,8530,8530,8530,8530,0
20250107,110900,1283800,8530,8530,8530,8530,0
20250107,110800,1283800,8530,8530,8530,8530,0
20250107,110700,1283800,8530,8530,8530,8530,0
20250107,110600,1283800,8530,8530,8530,8530,0
20250107,110500,1283800,8530,8530,8530,8530,0
20250107,110400,1283800,8530,8530,8530,8530,0
20250107,110300,1283800,8530,8530,8530,8530,0
20250107,110200,1283800,8530,8530,8530,8530,0
20250107,110100,1283800,8530,8530,8530,8530,0
20250107,110000,1283800,8530,8530,8530,8530,0
20250107,105900,1283800,8530,8530,8530,8530,0
20250107,105800,1283800,8530,8530,8530,8530,0
20250107,105700,1283800,8530,8530,8530,8530,1
20250107,105600,1275270,8600,8600,8600,8600,0
20250107,105500,1275270,8600,8600,8600,8600,0
20250107,105400,1275270,8600,8600,8600,8600,0
20250107,105300,1275270,8600,8600,8600,8600,0
20250107,105200,1275270,8600,8600,8600,8600,0
20250107,105100,1275270,8600,8600,8600,8600,0
20250107,105000,1275270,8600,8600,8600,8600,0
20250107,104900,1275270,8600,8600,8600,8600,0
20250107,104800,1275270,8600,8600,8600,8600,0
20250107,104700,1275270,8600,8600,8600,8600,0
20250107,104600,1275270,8600,8600,8600,8600,0
20250107,104500,1275270,8600,8600,8600,8600,0
20250107,104400,1275270,8600,8600,8600,8600,0
20250107,104300,1275270,8600,8600,8600,8600,0
20250107,104200,1275270,8600,8600,8600,8600,0
20250107,104100,1275270,8600,8600,8600,8600,0
20250107,104000,1275270,8600,8600,8600,8600,0
20250107,103900,1275270,8600,8600,8600,8600,0
20250107,103800,1275270,8600,8600,8600,8600,0
20250107,103700,1275270,8600,8600,8600,8600,0
20250107,103600,1275270,8600,8600,8600,8600,0
20250107,103500,1275270,8600,8600,8600,8600,0
20250107,103400,1275270,8600,8600,8600,8600,0
20250107,103300,1275270,8600,8600,8600,8600,0
20250107,103200,1275270,8600,8600,8600,8600,0
20250107,103100,1275270,8600,8600,8600,8600,0
20250107,103000,1275270,8600,8600,8600,8600,0
20250107,102900,1275270,8600,8600,8600,8600,0
20250107,102800,1275270,8600,8600,8600,8600,0
20250107,102700,1275270,8600,8600,8600,8600,0
20250107,102600,1275270,8600,8600,8600,8600,0
20250107,102500,1275270,8600,8600,8600,8600,0
20250107,102400,1275270,8600,8600,8600,8600,0
20250107,102300,1275270,8600,8600,8600,8600,0
20250107,102200,1275270,8600,8600,8600,8600,0
20250107,102100,1275270,8600,8600,8600,8600,0
20250107,102000,1275270,8600,8600,8600,8600,0
20250107,101900,1275270,8600,8600,8600,8600,0
20250107,101800,1275270,8600,8600,8600,8600,0
20250107,101700,1275270,8600,8600,8600,8600,0
20250107,101600,1275270,8600,8600,8600,8600,0
20250107,101500,1275270,8600,8600,8600,8600,0
20250107,101400,1275270,8600,8600,8600,8600,0
20250107,101300,1275270,8600,8600,8600,8600,0
20250107,101200,1275270,8600,8600,8600,8600,0
20250107,101100,1275270,8600,8600,8600,8600,0
20250107,101000,1275270,8600,8600,8600,8600,0
20250107,100900,1275270,8600,8600,8600,8600,0
20250107,100800,1275270,8600,8600,8600,8600,0
20250107,100700,1275270,8600,8600,8600,8600,0
20250107,100600,1275270,8600,8600,8600,8600,0
20250107,100500,1275270,8600,8600,8600,8600,0
20250107,100400,1275270,8600,8600,8600,8600,0
20250107,100300,1275270,8600,8600,8600,8600,0
20250107,100200,1275270,8600,8600,8600,8600,0
20250107,100100,1275270,8600,8600,8600,8600,0
20250107,100000,1275270,8600,8600,8600,8600,0
20250107,095900,1275270,8600,8600,8600,8600,0
20250107,095800,1275270,8600,8600,8600,8600,0
20250107,095700,1275270,8600,8600,8600,8600,0
20250107,095600,1275270,8600,8600,8600,8600,0
20250107,095500,1275270,8600,8600,8600,8600,0
20250107,095400,1275270,8600,8600,8600,8600,0
20250107,095300,1275270,8600,8600,8600,8600,0
20250107,095200,1275270,8600,8600,8600,8600,0
20250107,095100,1275270,8600,8600,8600,8600,0
20250107,095000,1275270,8600,8600,8600,8600,0
20250107,094900,1275270,8600,8600,8600,8600,0
20250107,094800,1275270,8600,8600,8600,8600,0
20250107,094700,1275270,8600,8600,8600,8600,0
20250107,094600,1275270,8600,8600,8600,8600,0
20250107,094500,1275270,8600,8600,8600,8600,0
20250107,094400,1275270,8600,8600,8600,8600,1
20250107,094300,1266670,8600,8600,8600,8600,0
20250107,094200,1266670,8600,8600,8600,8600,1
20250107,094100,1258070,8510,8510,8510,8510,0
20250107,094000,1258070,8510,8510,8510,8510,0
20250107,093900,1258070,8510,8510,8510,8510,0
20250107,093800,1258070,8510,8510,8510,8510,0
20250107,093700,1258070,8510,8510,8510,8510,0
20250107,093600,1258070,8510,8510,8510,8510,1
20250107,093500,1249560,8510,8510,8510,8510,0
20250107,093400,1249560,8510,8510,8510,8510,50
20250107,093300,824060,8510,8510,8510,8510,50
20250107,093200,398560,8480,8480,8480,8480,0
20250107,093100,398560,8480,8480,8480,8480,0
20250107,093000,398560,8480,8480,8480,8480,0
20250107,092900,398560,8480,8480,8480,8480,0
20250107,092800,398560,8480,8480,8480,8480,0
20250107,092700,398560,8480,8480,8480,8480,0
20250107,092600,398560,8480,8480,8480,8480,0
20250107,092500,398560,8480,8480,8480,8480,0
20250107,092400,398560,8480,8480,8480,8480,0
20250107,092300,398560,8480,8480,8480,8480,0
20250107,092200,398560,8480,8480,8480,8480,0
20250107,092100,398560,8480,8480,8480,8480,0
20250107,092000,398560,8480,8480,8480,8480,0
20250107,091900,398560,8480,8480,8480,8480,0
20250107,091800,398560,8480,8480,8480,8480,0
20250107,091700,398560,8480,8480,8480,8480,47
20250107,091600,0,8500,8500,8500,8500,0
20250107,091500,0,8500,8500,8500,8500,0
20250107,091400,0,8500,8500,8500,8500,0
20250107,091300,0,8500,8500,8500,8500,0
20250107,091200,0,8500,8500,8500,8500,0
20250107,091100,0,8500,8500,8500,8500,0
20250107,091000,0,8500,8500,8500,8500,0
20250107,090900,0,8500,8500,8500,8500,0
20250107,090800,0,8500,8500,8500,8500,0
20250107,090700,0,8500,8500,8500,8500,0
20250107,090600,0,8500,8500,8500,8500,0
20250107,090500,0,8500,8500,8500,8500,0
20250107,090400,0,8500,8500,8500,8500,0
20250107,090300,0,8500,8500,8500,8500,0
20250107,090200,0,8500,8500,8500,8500,0
20250107,090100,0,8500,8500,8500,8500,0
20250107,090000,0,8500,8500,8500,8500,0