KissMeData/005990/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,184700,29453680,8520,8520,8520,8520,82
20250108,184600,29453680,8520,8520,8520,8520,0
20250108,184500,29453680,8520,8520,8520,8520,0
20250108,184400,29453680,8520,8520,8520,8520,0
20250108,184300,29453680,8520,8520,8520,8520,0
20250108,184200,29453680,8520,8520,8520,8520,0
20250108,184100,29453680,8520,8520,8520,8520,0
20250108,184000,29453680,8520,8520,8520,8520,0
20250108,183900,29453680,8520,8520,8520,8520,0
20250108,183800,29453680,8520,8520,8520,8520,0
20250108,183700,29453680,8520,8520,8520,8520,0
20250108,183600,29453680,8520,8520,8520,8520,0
20250108,183500,29453680,8520,8520,8520,8520,0
20250108,183400,29453680,8520,8520,8520,8520,0
20250108,183300,29453680,8520,8520,8520,8520,0
20250108,183200,29453680,8520,8520,8520,8520,0
20250108,183100,29453680,8520,8520,8520,8520,0
20250108,183000,29453680,8520,8520,8520,8520,0
20250108,182900,29453680,8520,8520,8520,8520,0
20250108,182800,29453680,8520,8520,8520,8520,0
20250108,182700,29453680,8520,8520,8520,8520,0
20250108,182600,29453680,8520,8520,8520,8520,0
20250108,182500,29453680,8520,8520,8520,8520,0
20250108,182400,29453680,8520,8520,8520,8520,0
20250108,182300,29453680,8520,8520,8520,8520,0
20250108,182200,29453680,8520,8520,8520,8520,0
20250108,182100,29453680,8520,8520,8520,8520,0
20250108,182000,29453680,8520,8520,8520,8520,0
20250108,181900,29453680,8520,8520,8520,8520,0
20250108,181800,29453680,8520,8520,8520,8520,0
20250108,181700,29453680,8520,8520,8520,8520,82
20250108,181600,29453680,8520,8520,8520,8520,0
20250108,181500,29453680,8520,8520,8520,8520,0
20250108,181400,29453680,8520,8520,8520,8520,0
20250108,181300,29453680,8520,8520,8520,8520,0
20250108,181200,29453680,8520,8520,8520,8520,0
20250108,181100,29453680,8520,8520,8520,8520,0
20250108,181000,29453680,8520,8520,8520,8520,0
20250108,180900,29453680,8520,8520,8520,8520,0
20250108,180800,29453680,8520,8520,8520,8520,0
20250108,180700,29453680,8520,8520,8520,8520,0
20250108,180600,29453680,8520,8520,8520,8520,0
20250108,180500,29453680,8520,8520,8520,8520,0
20250108,180400,29453680,8520,8520,8520,8520,0
20250108,180300,29453680,8520,8520,8520,8520,0
20250108,180200,29453680,8520,8520,8520,8520,0
20250108,180100,29453680,8520,8520,8520,8520,0
20250108,180000,29453680,8520,8520,8520,8520,0
20250108,175900,29453680,8520,8520,8520,8520,0
20250108,175800,29453680,8520,8520,8520,8520,0
20250108,175700,29453680,8520,8520,8520,8520,0
20250108,175600,29453680,8520,8520,8520,8520,0
20250108,175500,29453680,8520,8520,8520,8520,0
20250108,175400,29453680,8520,8520,8520,8520,0
20250108,175300,29453680,8520,8520,8520,8520,0
20250108,175200,29453680,8520,8520,8520,8520,0
20250108,175100,29453680,8520,8520,8520,8520,0
20250108,175000,29453680,8520,8520,8520,8520,0
20250108,174900,29453680,8520,8520,8520,8520,0
20250108,174800,29453680,8520,8520,8520,8520,0
20250108,174700,29453680,8520,8520,8520,8520,82
20250108,174600,29453680,8520,8520,8520,8520,0
20250108,174500,29453680,8520,8520,8520,8520,0
20250108,174400,29453680,8520,8520,8520,8520,0
20250108,174300,29453680,8520,8520,8520,8520,0
20250108,174200,29453680,8520,8520,8520,8520,0
20250108,174100,29453680,8520,8520,8520,8520,0
20250108,174000,29453680,8520,8520,8520,8520,0
20250108,173900,29453680,8520,8520,8520,8520,0
20250108,173800,29453680,8520,8520,8520,8520,0
20250108,173700,29453680,8520,8520,8520,8520,0
20250108,173600,29453680,8520,8520,8520,8520,0
20250108,173500,29453680,8520,8520,8520,8520,0
20250108,173400,29453680,8520,8520,8520,8520,0
20250108,173300,29453680,8520,8520,8520,8520,0
20250108,173200,29453680,8520,8520,8520,8520,0
20250108,173100,29453680,8520,8520,8520,8520,0
20250108,173000,29453680,8520,8520,8520,8520,0
20250108,172900,29453680,8520,8520,8520,8520,0
20250108,172800,29453680,8520,8520,8520,8520,0
20250108,172700,29453680,8520,8520,8520,8520,0
20250108,172600,29453680,8520,8520,8520,8520,0
20250108,172500,29453680,8520,8520,8520,8520,0
20250108,172400,29453680,8520,8520,8520,8520,0
20250108,172300,29453680,8520,8520,8520,8520,0
20250108,172200,29453680,8520,8520,8520,8520,0
20250108,172100,29453680,8520,8520,8520,8520,0
20250108,172000,29453680,8520,8520,8520,8520,0
20250108,171900,29453680,8520,8520,8520,8520,0
20250108,171800,29453680,8520,8520,8520,8520,0
20250108,171700,29453680,8520,8520,8520,8520,82
20250108,171600,29453680,8520,8520,8520,8520,0
20250108,171500,29453680,8520,8520,8520,8520,0
20250108,171400,29453680,8520,8520,8520,8520,0
20250108,171300,29453680,8520,8520,8520,8520,0
20250108,171200,29453680,8520,8520,8520,8520,0
20250108,171100,29453680,8520,8520,8520,8520,0
20250108,171000,29453680,8520,8520,8520,8520,0
20250108,170900,29453680,8520,8520,8520,8520,0
20250108,170800,29453680,8520,8520,8520,8520,0
20250108,170700,29453680,8520,8520,8520,8520,0
20250108,170600,29453680,8520,8520,8520,8520,0
20250108,170500,29453680,8520,8520,8520,8520,0
20250108,170400,29453680,8520,8520,8520,8520,0
20250108,170300,29453680,8520,8520,8520,8520,0
20250108,170200,29453680,8520,8520,8520,8520,0
20250108,170100,29453680,8520,8520,8520,8520,0
20250108,170000,29453680,8520,8520,8520,8520,0
20250108,165900,29453680,8520,8520,8520,8520,0
20250108,165800,29453680,8520,8520,8520,8520,0
20250108,165700,29453680,8520,8520,8520,8520,0
20250108,165600,29453680,8520,8520,8520,8520,0
20250108,165500,29453680,8520,8520,8520,8520,0
20250108,165400,29453680,8520,8520,8520,8520,0
20250108,165300,29453680,8520,8520,8520,8520,0
20250108,165200,29453680,8520,8520,8520,8520,0
20250108,165100,29453680,8520,8520,8520,8520,0
20250108,165000,29453680,8520,8520,8520,8520,0
20250108,164900,29453680,8520,8520,8520,8520,0
20250108,164800,29453680,8520,8520,8520,8520,0
20250108,164700,29453680,8520,8520,8520,8520,82
20250108,164600,29453680,8520,8520,8520,8520,0
20250108,164500,29453680,8520,8520,8520,8520,0
20250108,164400,29453680,8520,8520,8520,8520,0
20250108,164300,29453680,8520,8520,8520,8520,0
20250108,164200,29453680,8520,8520,8520,8520,0
20250108,164100,29453680,8520,8520,8520,8520,0
20250108,164000,29453680,8520,8520,8520,8520,0
20250108,163900,29453680,8520,8520,8520,8520,0
20250108,163800,29453680,8520,8520,8520,8520,0
20250108,163700,29453680,8520,8520,8520,8520,0
20250108,163600,29453680,8520,8520,8520,8520,0
20250108,163500,29453680,8520,8520,8520,8520,0
20250108,163400,29453680,8520,8520,8520,8520,0
20250108,163300,29453680,8520,8520,8520,8520,0
20250108,163200,29453680,8520,8520,8520,8520,0
20250108,163100,29453680,8520,8520,8520,8520,0
20250108,163000,29453680,8520,8520,8520,8520,0
20250108,162900,29453680,8520,8520,8520,8520,0
20250108,162800,29453680,8520,8520,8520,8520,0
20250108,162700,29453680,8520,8520,8520,8520,0
20250108,162600,29453680,8520,8520,8520,8520,0
20250108,162500,29453680,8520,8520,8520,8520,0
20250108,162400,29453680,8520,8520,8520,8520,0
20250108,162300,29453680,8520,8520,8520,8520,0
20250108,162200,29453680,8520,8520,8520,8520,0
20250108,162100,29453680,8520,8520,8520,8520,0
20250108,162000,29453680,8520,8520,8520,8520,0
20250108,161900,29453680,8520,8520,8520,8520,0
20250108,161800,29453680,8520,8520,8520,8520,0
20250108,161700,29453680,8520,8520,8520,8520,82
20250108,161600,29453680,8520,8520,8520,8520,0
20250108,161500,29453680,8520,8520,8520,8520,0
20250108,161400,29453680,8520,8520,8520,8520,0
20250108,161300,29453680,8520,8520,8520,8520,0
20250108,161200,29453680,8520,8520,8520,8520,0
20250108,161100,29453680,8520,8520,8520,8520,0
20250108,161000,29453680,8520,8520,8520,8520,0
20250108,160900,29453680,8520,8520,8520,8520,0
20250108,160800,29453680,8520,8520,8520,8520,0
20250108,160700,29453680,8520,8520,8520,8520,0
20250108,160600,29453680,8520,8520,8520,8520,0
20250108,160500,29453680,8520,8520,8520,8520,0
20250108,160400,29453680,8520,8520,8520,8520,0
20250108,160300,29453680,8520,8520,8520,8520,0
20250108,160200,29453680,8520,8520,8520,8520,0
20250108,160100,29453680,8520,8520,8520,8520,0
20250108,160000,29453680,8520,8520,8520,8520,0
20250108,155900,29453680,8520,8520,8520,8520,0
20250108,155800,29453680,8520,8520,8520,8520,0
20250108,155700,29453680,8520,8520,8520,8520,0
20250108,155600,29453680,8520,8520,8520,8520,0
20250108,155500,29453680,8520,8520,8520,8520,0
20250108,155400,29453680,8520,8520,8520,8520,0
20250108,155300,29453680,8520,8520,8520,8520,0
20250108,155200,29453680,8520,8520,8520,8520,0
20250108,155100,29453680,8520,8520,8520,8520,0
20250108,155000,29453680,8520,8520,8520,8520,0
20250108,154900,29453680,8520,8520,8520,8520,0
20250108,154800,29453680,8520,8520,8520,8520,0
20250108,154700,29453680,8520,8520,8520,8520,82
20250108,154600,29453680,8520,8520,8520,8520,0
20250108,154500,29453680,8520,8520,8520,8520,0
20250108,154400,29453680,8520,8520,8520,8520,0
20250108,154300,29453680,8520,8520,8520,8520,0
20250108,154200,29453680,8520,8520,8520,8520,0
20250108,154100,29453680,8520,8520,8520,8520,0
20250108,154000,29453680,8520,8520,8520,8520,0
20250108,153900,29453680,8520,8520,8520,8520,0
20250108,153800,29453680,8520,8520,8520,8520,0
20250108,153700,29453680,8520,8520,8520,8520,0
20250108,153600,29453680,8520,8520,8520,8520,0
20250108,153500,29453680,8520,8520,8520,8520,0
20250108,153400,29453680,8520,8520,8520,8520,0
20250108,153300,29453680,8520,8520,8520,8520,0
20250108,153200,29453680,8520,8520,8520,8520,0
20250108,153100,29453680,8520,8520,8520,8520,0
20250108,153000,29453680,8520,8520,8520,8520,82
20250108,152900,28755040,8510,8510,8510,8510,0
20250108,152800,28755040,8510,8510,8510,8510,0
20250108,152700,28755040,8510,8510,8510,8510,0
20250108,152600,28755040,8510,8510,8510,8510,0
20250108,152500,28755040,8510,8510,8510,8510,0
20250108,152400,28755040,8510,8510,8510,8510,0
20250108,152300,28755040,8510,8510,8510,8510,0
20250108,152200,28755040,8510,8510,8510,8510,0
20250108,152100,28755040,8510,8510,8510,8510,0
20250108,152000,28755040,8510,8510,8510,8510,0
20250108,151900,28755040,8510,8510,8510,8510,0
20250108,151800,28755040,8510,8510,8510,8510,0
20250108,151700,28755040,8510,8510,8510,8510,0
20250108,151600,28755040,8510,8510,8510,8510,0
20250108,151500,28755040,8510,8510,8510,8510,0
20250108,151400,28755040,8510,8510,8510,8510,0
20250108,151300,28755040,8510,8510,8510,8510,0
20250108,151200,28755040,8510,8510,8510,8510,0
20250108,151100,28755040,8510,8510,8510,8510,27
20250108,151000,28525270,8500,8500,8500,8500,0
20250108,150900,28525270,8500,8500,8500,8500,0
20250108,150800,28525270,8500,8500,8500,8500,2
20250108,150700,28508270,8520,8520,8520,8520,0
20250108,150600,28508270,8520,8520,8520,8520,0
20250108,150500,28508270,8520,8520,8520,8520,0
20250108,150400,28508270,8520,8520,8520,8520,0
20250108,150300,28508270,8520,8510,8520,8510,35
20250108,150200,28210390,8520,8520,8520,8520,0
20250108,150100,28210390,8520,8520,8520,8520,0
20250108,150000,28210390,8520,8520,8520,8520,4
20250108,145900,28176310,8510,8510,8510,8510,19
20250108,145800,28014620,8520,8520,8520,8520,10
20250108,145700,27929420,8520,8520,8520,8520,0
20250108,145600,27929420,8520,8520,8520,8520,0
20250108,145500,27929420,8520,8520,8520,8520,0
20250108,145400,27929420,8520,8520,8520,8520,0
20250108,145300,27929420,8520,8520,8520,8520,0
20250108,145200,27929420,8520,8520,8520,8520,0
20250108,145100,27929420,8520,8520,8520,8520,0
20250108,145000,27929420,8520,8520,8520,8520,0
20250108,144900,27929420,8520,8520,8520,8520,378
20250108,144800,24708860,8520,8520,8520,8520,0
20250108,144700,24708860,8520,8520,8520,8520,0
20250108,144600,24708860,8520,8520,8520,8520,0
20250108,144500,24708860,8520,8520,8520,8520,0
20250108,144400,24708860,8520,8520,8520,8520,0
20250108,144300,24708860,8520,8520,8520,8520,0
20250108,144200,24708860,8520,8520,8520,8520,0
20250108,144100,24708860,8520,8520,8520,8520,0
20250108,144000,24708860,8520,8520,8520,8520,0
20250108,143900,24708860,8520,8520,8520,8520,0
20250108,143800,24708860,8520,8520,8520,8520,0
20250108,143700,24708860,8520,8520,8520,8520,0
20250108,143600,24708860,8520,8520,8520,8520,20
20250108,143500,24538460,8530,8530,8530,8530,0
20250108,143400,24538460,8530,8530,8530,8530,0
20250108,143300,24538460,8530,8530,8530,8530,0
20250108,143200,24538460,8530,8530,8530,8530,0
20250108,143100,24538460,8530,8530,8530,8530,200
20250108,143000,22832460,8590,8590,8590,8590,0
20250108,142900,22832460,8590,8590,8590,8590,0
20250108,142800,22832460,8590,8590,8590,8590,0
20250108,142700,22832460,8590,8590,8590,8590,0
20250108,142600,22832460,8590,8590,8590,8590,0
20250108,142500,22832460,8590,8590,8590,8590,0
20250108,142400,22832460,8590,8590,8590,8590,0
20250108,142300,22832460,8590,8590,8590,8590,0
20250108,142200,22832460,8590,8590,8590,8590,0
20250108,142100,22832460,8590,8590,8590,8590,4
20250108,142000,22798100,8590,8590,8590,8590,0
20250108,141900,22798100,8590,8590,8590,8590,0
20250108,141800,22798100,8590,8590,8590,8590,0
20250108,141700,22798100,8590,8590,8590,8590,40
20250108,141600,22454500,8590,8580,8590,8580,500
20250108,141500,18161510,8580,8580,8580,8580,0
20250108,141400,18161510,8580,8580,8580,8580,0
20250108,141300,18161510,8580,8580,8580,8580,0
20250108,141200,18161510,8580,8580,8580,8580,0
20250108,141100,18161510,8580,8550,8580,8550,500
20250108,141000,13876820,8550,8550,8550,8550,0
20250108,140900,13876820,8550,8550,8550,8550,0
20250108,140800,13876820,8550,8550,8550,8550,35
20250108,140700,13577570,8550,8550,8550,8550,0
20250108,140600,13577570,8550,8550,8550,8550,500
20250108,140500,9302570,8550,8550,8550,8550,0
20250108,140400,9302570,8550,8550,8550,8550,0
20250108,140300,9302570,8550,8550,8550,8550,0
20250108,140200,9302570,8550,8550,8550,8550,0
20250108,140100,9302570,8550,8540,8550,8540,500
20250108,140000,5029100,8540,8540,8540,8540,0
20250108,135900,5029100,8540,8540,8540,8540,0
20250108,135800,5029100,8540,8540,8540,8540,0
20250108,135700,5029100,8540,8540,8540,8540,0
20250108,135600,5029100,8540,8540,8540,8540,29
20250108,135500,4781440,8540,8540,8540,8540,0
20250108,135400,4781440,8540,8540,8540,8540,0
20250108,135300,4781440,8540,8540,8540,8540,0
20250108,135200,4781440,8540,8540,8540,8540,0
20250108,135100,4781440,8540,8540,8540,8540,0
20250108,135000,4781440,8540,8540,8540,8540,0
20250108,134900,4781440,8540,8540,8540,8540,0
20250108,134800,4781440,8540,8540,8540,8540,0
20250108,134700,4781440,8540,8540,8540,8540,0
20250108,134600,4781440,8540,8540,8540,8540,0
20250108,134500,4781440,8540,8540,8540,8540,0
20250108,134400,4781440,8540,8540,8540,8540,0
20250108,134300,4781440,8540,8540,8540,8540,0
20250108,134200,4781440,8540,8540,8540,8540,5
20250108,134100,4738740,8530,8530,8530,8530,0
20250108,134000,4738740,8530,8530,8530,8530,0
20250108,133900,4738740,8530,8530,8530,8530,0
20250108,133800,4738740,8530,8530,8530,8530,0
20250108,133700,4738740,8530,8530,8530,8530,0
20250108,133600,4738740,8530,8530,8530,8530,0
20250108,133500,4738740,8530,8530,8530,8530,0
20250108,133400,4738740,8530,8530,8530,8530,0
20250108,133300,4738740,8530,8530,8530,8530,0
20250108,133200,4738740,8530,8530,8530,8530,0
20250108,133100,4738740,8530,8530,8530,8530,0
20250108,133000,4738740,8530,8530,8530,8530,0
20250108,132900,4738740,8530,8530,8530,8530,0
20250108,132800,4738740,8530,8530,8530,8530,0
20250108,132700,4738740,8530,8530,8530,8530,36
20250108,132600,4431660,8530,8530,8530,8530,0
20250108,132500,4431660,8530,8530,8530,8530,0
20250108,132400,4431660,8530,8530,8530,8530,35
20250108,132300,4133110,8540,8540,8540,8540,38
20250108,132200,3808590,8540,8540,8540,8540,0
20250108,132100,3808590,8540,8540,8540,8540,0
20250108,132000,3808590,8540,8540,8540,8540,0
20250108,131900,3808590,8540,8540,8540,8540,0
20250108,131800,3808590,8540,8540,8540,8540,0
20250108,131700,3808590,8540,8540,8540,8540,0
20250108,131600,3808590,8540,8540,8540,8540,0
20250108,131500,3808590,8540,8540,8540,8540,0
20250108,131400,3808590,8540,8540,8540,8540,0
20250108,131300,3808590,8540,8540,8540,8540,0
20250108,131200,3808590,8540,8540,8540,8540,0
20250108,131100,3808590,8540,8540,8540,8540,0
20250108,131000,3808590,8540,8540,8540,8540,0
20250108,130900,3808590,8540,8540,8540,8540,0
20250108,130800,3808590,8540,8540,8540,8540,0
20250108,130700,3808590,8540,8540,8540,8540,0
20250108,130600,3808590,8540,8540,8540,8540,0
20250108,130500,3808590,8540,8540,8540,8540,0
20250108,130400,3808590,8540,8540,8540,8540,0
20250108,130300,3808590,8540,8540,8540,8540,5
20250108,130200,3765890,8540,8540,8540,8540,0
20250108,130100,3765890,8540,8540,8540,8540,0
20250108,130000,3765890,8540,8540,8540,8540,0
20250108,125900,3765890,8540,8540,8540,8540,0
20250108,125800,3765890,8540,8540,8540,8540,0
20250108,125700,3765890,8540,8540,8540,8540,0
20250108,125600,3765890,8540,8540,8540,8540,0
20250108,125500,3765890,8540,8540,8540,8540,0
20250108,125400,3765890,8540,8540,8540,8540,0
20250108,125300,3765890,8540,8540,8540,8540,0
20250108,125200,3765890,8540,8540,8540,8540,0
20250108,125100,3765890,8540,8540,8540,8540,0
20250108,125000,3765890,8540,8540,8540,8540,0
20250108,124900,3765890,8540,8540,8540,8540,0
20250108,124800,3765890,8540,8540,8540,8540,0
20250108,124700,3765890,8540,8540,8540,8540,0
20250108,124600,3765890,8540,8540,8540,8540,0
20250108,124500,3765890,8540,8540,8540,8540,0
20250108,124400,3765890,8540,8540,8540,8540,0
20250108,124300,3765890,8540,8540,8540,8540,0
20250108,124200,3765890,8540,8540,8540,8540,0
20250108,124100,3765890,8540,8540,8540,8540,0
20250108,124000,3765890,8540,8540,8540,8540,0
20250108,123900,3765890,8540,8540,8540,8540,0
20250108,123800,3765890,8540,8540,8540,8540,0
20250108,123700,3765890,8540,8540,8540,8540,0
20250108,123600,3765890,8540,8540,8540,8540,0
20250108,123500,3765890,8540,8540,8540,8540,0
20250108,123400,3765890,8540,8540,8540,8540,0
20250108,123300,3765890,8540,8540,8540,8540,0
20250108,123200,3765890,8540,8540,8540,8540,0
20250108,123100,3765890,8540,8540,8540,8540,0
20250108,123000,3765890,8540,8540,8540,8540,0
20250108,122900,3765890,8540,8540,8540,8540,1
20250108,122800,3757350,8550,8550,8550,8550,0
20250108,122700,3757350,8550,8550,8550,8550,0
20250108,122600,3757350,8550,8550,8550,8550,0
20250108,122500,3757350,8550,8550,8550,8550,0
20250108,122400,3757350,8550,8550,8550,8550,5
20250108,122300,3714600,8540,8540,8540,8540,0
20250108,122200,3714600,8540,8540,8540,8540,0
20250108,122100,3714600,8540,8540,8540,8540,0
20250108,122000,3714600,8540,8540,8540,8540,0
20250108,121900,3714600,8540,8540,8540,8540,0
20250108,121800,3714600,8540,8540,8540,8540,0
20250108,121700,3714600,8540,8540,8540,8540,0
20250108,121600,3714600,8540,8540,8540,8540,0
20250108,121500,3714600,8540,8540,8540,8540,0
20250108,121400,3714600,8540,8540,8540,8540,0
20250108,121300,3714600,8540,8540,8540,8540,0
20250108,121200,3714600,8540,8540,8540,8540,0
20250108,121100,3714600,8540,8540,8540,8540,0
20250108,121000,3714600,8540,8540,8540,8540,0
20250108,120900,3714600,8540,8540,8540,8540,0
20250108,120800,3714600,8540,8540,8540,8540,0
20250108,120700,3714600,8540,8540,8540,8540,0
20250108,120600,3714600,8540,8540,8540,8540,0
20250108,120500,3714600,8540,8540,8540,8540,0
20250108,120400,3714600,8540,8540,8540,8540,0
20250108,120300,3714600,8540,8540,8540,8540,0
20250108,120200,3714600,8540,8540,8540,8540,0
20250108,120100,3714600,8540,8540,8540,8540,0
20250108,120000,3714600,8540,8540,8540,8540,0
20250108,115900,3714600,8540,8540,8540,8540,0
20250108,115800,3714600,8540,8540,8540,8540,0
20250108,115700,3714600,8540,8540,8540,8540,0
20250108,115600,3714600,8540,8540,8540,8540,0
20250108,115500,3714600,8540,8540,8540,8540,0
20250108,115400,3714600,8540,8540,8540,8540,0
20250108,115300,3714600,8540,8540,8540,8540,0
20250108,115200,3714600,8540,8540,8540,8540,0
20250108,115100,3714600,8540,8540,8540,8540,0
20250108,115000,3714600,8540,8540,8540,8540,0
20250108,114900,3714600,8540,8540,8540,8540,0
20250108,114800,3714600,8540,8540,8540,8540,0
20250108,114700,3714600,8540,8540,8540,8540,0
20250108,114600,3714600,8540,8540,8540,8540,0
20250108,114500,3714600,8540,8540,8540,8540,5
20250108,114400,3671900,8520,8520,8520,8520,0
20250108,114300,3671900,8520,8520,8520,8520,0
20250108,114200,3671900,8520,8520,8520,8520,0
20250108,114100,3671900,8520,8520,8520,8520,0
20250108,114000,3671900,8520,8520,8520,8520,0
20250108,113900,3671900,8520,8520,8520,8520,0
20250108,113800,3671900,8520,8520,8520,8520,0
20250108,113700,3671900,8520,8520,8520,8520,0
20250108,113600,3671900,8520,8520,8520,8520,0
20250108,113500,3671900,8520,8520,8520,8520,0
20250108,113400,3671900,8520,8520,8520,8520,0
20250108,113300,3671900,8520,8520,8520,8520,0
20250108,113200,3671900,8520,8520,8520,8520,0
20250108,113100,3671900,8520,8520,8520,8520,0
20250108,113000,3671900,8520,8520,8520,8520,6
20250108,112900,3620780,8520,8520,8520,8520,0
20250108,112800,3620780,8520,8520,8520,8520,0
20250108,112700,3620780,8520,8520,8520,8520,0
20250108,112600,3620780,8520,8520,8520,8520,0
20250108,112500,3620780,8520,8520,8520,8520,0
20250108,112400,3620780,8520,8520,8520,8520,0
20250108,112300,3620780,8520,8520,8520,8520,0
20250108,112200,3620780,8520,8520,8520,8520,0
20250108,112100,3620780,8520,8520,8520,8520,0
20250108,112000,3620780,8520,8520,8520,8520,0
20250108,111900,3620780,8520,8520,8520,8520,0
20250108,111800,3620780,8520,8520,8520,8520,0
20250108,111700,3620780,8520,8520,8520,8520,0
20250108,111600,3620780,8520,8520,8520,8520,0
20250108,111500,3620780,8520,8520,8520,8520,0
20250108,111400,3620780,8520,8520,8520,8520,0
20250108,111300,3620780,8520,8520,8520,8520,0
20250108,111200,3620780,8520,8520,8520,8520,11
20250108,111100,3527060,8540,8530,8540,8530,71
20250108,111000,2921420,8530,8530,8530,8530,0
20250108,110900,2921420,8530,8530,8530,8530,0
20250108,110800,2921420,8530,8530,8530,8530,0
20250108,110700,2921420,8530,8530,8530,8530,1
20250108,110600,2912890,8540,8540,8540,8540,5
20250108,110500,2870190,8540,8540,8540,8540,0
20250108,110400,2870190,8540,8540,8540,8540,0
20250108,110300,2870190,8540,8540,8540,8540,0
20250108,110200,2870190,8540,8540,8540,8540,0
20250108,110100,2870190,8540,8540,8540,8540,0
20250108,110000,2870190,8540,8540,8540,8540,0
20250108,105900,2870190,8540,8540,8540,8540,0
20250108,105800,2870190,8540,8540,8540,8540,0
20250108,105700,2870190,8540,8540,8540,8540,0
20250108,105600,2870190,8540,8540,8540,8540,0
20250108,105500,2870190,8540,8540,8540,8540,0
20250108,105400,2870190,8540,8540,8540,8540,0
20250108,105300,2870190,8540,8540,8540,8540,0
20250108,105200,2870190,8540,8540,8540,8540,1
20250108,105100,2861650,8520,8520,8520,8520,0
20250108,105000,2861650,8520,8520,8520,8520,0
20250108,104900,2861650,8520,8520,8520,8520,0
20250108,104800,2861650,8520,8520,8520,8520,0
20250108,104700,2861650,8520,8520,8520,8520,0
20250108,104600,2861650,8520,8520,8520,8520,0
20250108,104500,2861650,8520,8520,8520,8520,0
20250108,104400,2861650,8520,8520,8520,8520,0
20250108,104300,2861650,8520,8520,8520,8520,0
20250108,104200,2861650,8520,8520,8520,8520,0
20250108,104100,2861650,8520,8520,8520,8520,0
20250108,104000,2861650,8520,8520,8520,8520,0
20250108,103900,2861650,8520,8520,8520,8520,0
20250108,103800,2861650,8520,8520,8520,8520,0
20250108,103700,2861650,8520,8520,8520,8520,0
20250108,103600,2861650,8520,8520,8520,8520,0
20250108,103500,2861650,8520,8520,8520,8520,0
20250108,103400,2861650,8520,8520,8520,8520,0
20250108,103300,2861650,8520,8520,8520,8520,80
20250108,103200,2180050,8520,8520,8520,8520,20
20250108,103100,2009650,8550,8550,8550,8550,0
20250108,103000,2009650,8550,8550,8550,8550,0
20250108,102900,2009650,8550,8550,8550,8550,0
20250108,102800,2009650,8550,8550,8550,8550,0
20250108,102700,2009650,8550,8550,8550,8550,5
20250108,102600,1966900,8520,8520,8520,8520,0
20250108,102500,1966900,8520,8520,8520,8520,0
20250108,102400,1966900,8520,8520,8520,8520,0
20250108,102300,1966900,8520,8520,8520,8520,0
20250108,102200,1966900,8520,8520,8520,8520,0
20250108,102100,1966900,8520,8520,8520,8520,0
20250108,102000,1966900,8520,8520,8520,8520,0
20250108,101900,1966900,8520,8520,8520,8520,0
20250108,101800,1966900,8520,8520,8520,8520,0
20250108,101700,1966900,8520,8520,8520,8520,0
20250108,101600,1966900,8520,8520,8520,8520,0
20250108,101500,1966900,8520,8520,8520,8520,0
20250108,101400,1966900,8520,8520,8520,8520,0
20250108,101300,1966900,8520,8520,8520,8520,0
20250108,101200,1966900,8520,8520,8520,8520,1
20250108,101100,1958380,8510,8510,8510,8510,0
20250108,101000,1958380,8510,8510,8510,8510,0
20250108,100900,1958380,8510,8510,8510,8510,20
20250108,100800,1788180,8550,8550,8550,8550,0
20250108,100700,1788180,8550,8550,8550,8550,0
20250108,100600,1788180,8550,8550,8550,8550,0
20250108,100500,1788180,8550,8550,8550,8550,0
20250108,100400,1788180,8550,8550,8550,8550,0
20250108,100300,1788180,8550,8550,8550,8550,0
20250108,100200,1788180,8550,8550,8550,8550,0
20250108,100100,1788180,8550,8550,8550,8550,0
20250108,100000,1788180,8550,8550,8550,8550,0
20250108,095900,1788180,8550,8550,8550,8550,50
20250108,095800,1360680,8550,8550,8550,8550,0
20250108,095700,1360680,8550,8550,8550,8550,0
20250108,095600,1360680,8550,8550,8550,8550,0
20250108,095500,1360680,8550,8550,8550,8550,0
20250108,095400,1360680,8550,8550,8550,8550,0
20250108,095300,1360680,8550,8550,8550,8550,0
20250108,095200,1360680,8550,8550,8550,8550,0
20250108,095100,1360680,8550,8550,8550,8550,0
20250108,095000,1360680,8550,8550,8550,8550,0
20250108,094900,1360680,8550,8550,8550,8550,0
20250108,094800,1360680,8550,8530,8550,8510,38
20250108,094700,1036960,8580,8580,8580,8580,0
20250108,094600,1036960,8580,8580,8580,8580,0
20250108,094500,1036960,8580,8580,8580,8580,0
20250108,094400,1036960,8580,8580,8580,8580,1
20250108,094300,1028380,8590,8590,8590,8590,0
20250108,094200,1028380,8590,8590,8590,8590,1
20250108,094100,1019790,8610,8610,8610,8610,0
20250108,094000,1019790,8610,8610,8610,8610,0
20250108,093900,1019790,8610,8610,8610,8610,0
20250108,093800,1019790,8610,8610,8610,8610,0
20250108,093700,1019790,8610,8610,8610,8610,0
20250108,093600,1019790,8610,8610,8610,8610,0
20250108,093500,1019790,8610,8610,8610,8610,0
20250108,093400,1019790,8610,8610,8610,8610,0
20250108,093300,1019790,8610,8610,8610,8610,0
20250108,093200,1019790,8610,8610,8610,8610,0
20250108,093100,1019790,8610,8610,8610,8610,0
20250108,093000,1019790,8610,8610,8610,8610,0
20250108,092900,1019790,8610,8610,8610,8610,0
20250108,092800,1019790,8610,8610,8610,8610,0
20250108,092700,1019790,8610,8610,8610,8610,0
20250108,092600,1019790,8610,8610,8610,8610,0
20250108,092500,1019790,8610,8610,8610,8610,0
20250108,092400,1019790,8610,8610,8610,8610,54
20250108,092300,554850,8610,8610,8610,8610,0
20250108,092200,554850,8610,8610,8610,8610,0
20250108,092100,554850,8610,8610,8610,8610,0
20250108,092000,554850,8610,8610,8610,8610,0
20250108,091900,554850,8610,8610,8610,8610,0
20250108,091800,554850,8610,8610,8610,8610,0
20250108,091700,554850,8610,8610,8610,8610,0
20250108,091600,554850,8610,8610,8610,8610,0
20250108,091500,554850,8610,8610,8610,8610,0
20250108,091400,554850,8610,8610,8610,8610,0
20250108,091300,554850,8610,8610,8610,8610,0
20250108,091200,554850,8610,8610,8610,8610,0
20250108,091100,554850,8610,8610,8610,8610,0
20250108,091000,554850,8610,8610,8610,8610,5
20250108,090900,511800,8530,8530,8530,8530,0
20250108,090800,511800,8530,8530,8530,8530,0
20250108,090700,511800,8530,8530,8530,8530,0
20250108,090600,511800,8530,8530,8530,8530,0
20250108,090500,511800,8530,8530,8530,8530,0
20250108,090400,511800,8530,8530,8530,8530,0
20250108,090300,511800,8530,8530,8530,8530,0
20250108,090200,511800,8530,8530,8530,8530,0
20250108,090100,511800,8530,8530,8530,8530,59
20250108,090000,8530,8530,8530,8530,8530,1