KissMeData/034810/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191800,54319160,5910,5910,5910,5910,231
20250108,191700,54319160,5910,5910,5910,5910,0
20250108,191600,54319160,5910,5910,5910,5910,0
20250108,191500,54319160,5910,5910,5910,5910,0
20250108,191400,54319160,5910,5910,5910,5910,0
20250108,191300,54319160,5910,5910,5910,5910,0
20250108,191200,54319160,5910,5910,5910,5910,0
20250108,191100,54319160,5910,5910,5910,5910,0
20250108,191000,54319160,5910,5910,5910,5910,0
20250108,190900,54319160,5910,5910,5910,5910,0
20250108,190800,54319160,5910,5910,5910,5910,0
20250108,190700,54319160,5910,5910,5910,5910,0
20250108,190600,54319160,5910,5910,5910,5910,0
20250108,190500,54319160,5910,5910,5910,5910,0
20250108,190400,54319160,5910,5910,5910,5910,0
20250108,190300,54319160,5910,5910,5910,5910,0
20250108,190200,54319160,5910,5910,5910,5910,0
20250108,190100,54319160,5910,5910,5910,5910,0
20250108,190000,54319160,5910,5910,5910,5910,0
20250108,185900,54319160,5910,5910,5910,5910,0
20250108,185800,54319160,5910,5910,5910,5910,0
20250108,185700,54319160,5910,5910,5910,5910,0
20250108,185600,54319160,5910,5910,5910,5910,0
20250108,185500,54319160,5910,5910,5910,5910,0
20250108,185400,54319160,5910,5910,5910,5910,0
20250108,185300,54319160,5910,5910,5910,5910,0
20250108,185200,54319160,5910,5910,5910,5910,0
20250108,185100,54319160,5910,5910,5910,5910,0
20250108,185000,54319160,5910,5910,5910,5910,0
20250108,184900,54319160,5910,5910,5910,5910,0
20250108,184800,54319160,5910,5910,5910,5910,231
20250108,184700,54319160,5910,5910,5910,5910,0
20250108,184600,54319160,5910,5910,5910,5910,0
20250108,184500,54319160,5910,5910,5910,5910,0
20250108,184400,54319160,5910,5910,5910,5910,0
20250108,184300,54319160,5910,5910,5910,5910,0
20250108,184200,54319160,5910,5910,5910,5910,0
20250108,184100,54319160,5910,5910,5910,5910,0
20250108,184000,54319160,5910,5910,5910,5910,0
20250108,183900,54319160,5910,5910,5910,5910,0
20250108,183800,54319160,5910,5910,5910,5910,0
20250108,183700,54319160,5910,5910,5910,5910,0
20250108,183600,54319160,5910,5910,5910,5910,0
20250108,183500,54319160,5910,5910,5910,5910,0
20250108,183400,54319160,5910,5910,5910,5910,0
20250108,183300,54319160,5910,5910,5910,5910,0
20250108,183200,54319160,5910,5910,5910,5910,0
20250108,183100,54319160,5910,5910,5910,5910,0
20250108,183000,54319160,5910,5910,5910,5910,0
20250108,182900,54319160,5910,5910,5910,5910,0
20250108,182800,54319160,5910,5910,5910,5910,0
20250108,182700,54319160,5910,5910,5910,5910,0
20250108,182600,54319160,5910,5910,5910,5910,0
20250108,182500,54319160,5910,5910,5910,5910,0
20250108,182400,54319160,5910,5910,5910,5910,0
20250108,182300,54319160,5910,5910,5910,5910,0
20250108,182200,54319160,5910,5910,5910,5910,0
20250108,182100,54319160,5910,5910,5910,5910,0
20250108,182000,54319160,5910,5910,5910,5910,0
20250108,181900,54319160,5910,5910,5910,5910,0
20250108,181800,54319160,5910,5910,5910,5910,231
20250108,181700,54319160,5910,5910,5910,5910,0
20250108,181600,54319160,5910,5910,5910,5910,0
20250108,181500,54319160,5910,5910,5910,5910,0
20250108,181400,54319160,5910,5910,5910,5910,0
20250108,181300,54319160,5910,5910,5910,5910,0
20250108,181200,54319160,5910,5910,5910,5910,0
20250108,181100,54319160,5910,5910,5910,5910,0
20250108,181000,54319160,5910,5910,5910,5910,0
20250108,180900,54319160,5910,5910,5910,5910,0
20250108,180800,54319160,5910,5910,5910,5910,0
20250108,180700,54319160,5910,5910,5910,5910,0
20250108,180600,54319160,5910,5910,5910,5910,0
20250108,180500,54319160,5910,5910,5910,5910,0
20250108,180400,54319160,5910,5910,5910,5910,0
20250108,180300,54319160,5910,5910,5910,5910,0
20250108,180200,54319160,5910,5910,5910,5910,0
20250108,180100,54319160,5910,5910,5910,5910,0
20250108,180000,54319160,5910,5910,5910,5910,0
20250108,175900,54319160,5910,5910,5910,5910,0
20250108,175800,54319160,5910,5910,5910,5910,0
20250108,175700,54319160,5910,5910,5910,5910,0
20250108,175600,54319160,5910,5910,5910,5910,0
20250108,175500,54319160,5910,5910,5910,5910,0
20250108,175400,54319160,5910,5910,5910,5910,0
20250108,175300,54319160,5910,5910,5910,5910,0
20250108,175200,54319160,5910,5910,5910,5910,0
20250108,175100,54319160,5910,5910,5910,5910,0
20250108,175000,54319160,5910,5910,5910,5910,0
20250108,174900,54319160,5910,5910,5910,5910,0
20250108,174800,54319160,5910,5910,5910,5910,231
20250108,174700,54319160,5910,5910,5910,5910,0
20250108,174600,54319160,5910,5910,5910,5910,0
20250108,174500,54319160,5910,5910,5910,5910,0
20250108,174400,54319160,5910,5910,5910,5910,0
20250108,174300,54319160,5910,5910,5910,5910,0
20250108,174200,54319160,5910,5910,5910,5910,0
20250108,174100,54319160,5910,5910,5910,5910,0
20250108,174000,54319160,5910,5910,5910,5910,0
20250108,173900,54319160,5910,5910,5910,5910,0
20250108,173800,54319160,5910,5910,5910,5910,0
20250108,173700,54319160,5910,5910,5910,5910,0
20250108,173600,54319160,5910,5910,5910,5910,0
20250108,173500,54319160,5910,5910,5910,5910,0
20250108,173400,54319160,5910,5910,5910,5910,0
20250108,173300,54319160,5910,5910,5910,5910,0
20250108,173200,54319160,5910,5910,5910,5910,0
20250108,173100,54319160,5910,5910,5910,5910,0
20250108,173000,54319160,5910,5910,5910,5910,0
20250108,172900,54319160,5910,5910,5910,5910,0
20250108,172800,54319160,5910,5910,5910,5910,0
20250108,172700,54319160,5910,5910,5910,5910,0
20250108,172600,54319160,5910,5910,5910,5910,0
20250108,172500,54319160,5910,5910,5910,5910,0
20250108,172400,54319160,5910,5910,5910,5910,0
20250108,172300,54319160,5910,5910,5910,5910,0
20250108,172200,54319160,5910,5910,5910,5910,0
20250108,172100,54319160,5910,5910,5910,5910,0
20250108,172000,54319160,5910,5910,5910,5910,0
20250108,171900,54319160,5910,5910,5910,5910,0
20250108,171800,54319160,5910,5910,5910,5910,231
20250108,171700,54319160,5910,5910,5910,5910,0
20250108,171600,54319160,5910,5910,5910,5910,0
20250108,171500,54319160,5910,5910,5910,5910,0
20250108,171400,54319160,5910,5910,5910,5910,0
20250108,171300,54319160,5910,5910,5910,5910,0
20250108,171200,54319160,5910,5910,5910,5910,0
20250108,171100,54319160,5910,5910,5910,5910,0
20250108,171000,54319160,5910,5910,5910,5910,0
20250108,170900,54319160,5910,5910,5910,5910,0
20250108,170800,54319160,5910,5910,5910,5910,0
20250108,170700,54319160,5910,5910,5910,5910,0
20250108,170600,54319160,5910,5910,5910,5910,0
20250108,170500,54319160,5910,5910,5910,5910,0
20250108,170400,54319160,5910,5910,5910,5910,0
20250108,170300,54319160,5910,5910,5910,5910,0
20250108,170200,54319160,5910,5910,5910,5910,0
20250108,170100,54319160,5910,5910,5910,5910,0
20250108,170000,54319160,5910,5910,5910,5910,0
20250108,165900,54319160,5910,5910,5910,5910,0
20250108,165800,54319160,5910,5910,5910,5910,0
20250108,165700,54319160,5910,5910,5910,5910,0
20250108,165600,54319160,5910,5910,5910,5910,0
20250108,165500,54319160,5910,5910,5910,5910,0
20250108,165400,54319160,5910,5910,5910,5910,0
20250108,165300,54319160,5910,5910,5910,5910,0
20250108,165200,54319160,5910,5910,5910,5910,0
20250108,165100,54319160,5910,5910,5910,5910,0
20250108,165000,54319160,5910,5910,5910,5910,0
20250108,164900,54319160,5910,5910,5910,5910,0
20250108,164800,54319160,5910,5910,5910,5910,231
20250108,164700,54319160,5910,5910,5910,5910,0
20250108,164600,54319160,5910,5910,5910,5910,0
20250108,164500,54319160,5910,5910,5910,5910,0
20250108,164400,54319160,5910,5910,5910,5910,0
20250108,164300,54319160,5910,5910,5910,5910,0
20250108,164200,54319160,5910,5910,5910,5910,0
20250108,164100,54319160,5910,5910,5910,5910,0
20250108,164000,54319160,5910,5910,5910,5910,0
20250108,163900,54319160,5910,5910,5910,5910,0
20250108,163800,54319160,5910,5910,5910,5910,0
20250108,163700,54319160,5910,5910,5910,5910,0
20250108,163600,54319160,5910,5910,5910,5910,0
20250108,163500,54319160,5910,5910,5910,5910,0
20250108,163400,54319160,5910,5910,5910,5910,0
20250108,163300,54319160,5910,5910,5910,5910,0
20250108,163200,54319160,5910,5910,5910,5910,0
20250108,163100,54319160,5910,5910,5910,5910,0
20250108,163000,54319160,5910,5910,5910,5910,0
20250108,162900,54319160,5910,5910,5910,5910,0
20250108,162800,54319160,5910,5910,5910,5910,0
20250108,162700,54319160,5910,5910,5910,5910,0
20250108,162600,54319160,5910,5910,5910,5910,0
20250108,162500,54319160,5910,5910,5910,5910,0
20250108,162400,54319160,5910,5910,5910,5910,0
20250108,162300,54319160,5910,5910,5910,5910,0
20250108,162200,54319160,5910,5910,5910,5910,0
20250108,162100,54319160,5910,5910,5910,5910,0
20250108,162000,54319160,5910,5910,5910,5910,0
20250108,161900,54319160,5910,5910,5910,5910,0
20250108,161800,54319160,5910,5910,5910,5910,231
20250108,161700,54319160,5910,5910,5910,5910,0
20250108,161600,54319160,5910,5910,5910,5910,0
20250108,161500,54319160,5910,5910,5910,5910,0
20250108,161400,54319160,5910,5910,5910,5910,0
20250108,161300,54319160,5910,5910,5910,5910,0
20250108,161200,54319160,5910,5910,5910,5910,0
20250108,161100,54319160,5910,5910,5910,5910,0
20250108,161000,54319160,5910,5910,5910,5910,0
20250108,160900,54319160,5910,5910,5910,5910,0
20250108,160800,54319160,5910,5910,5910,5910,0
20250108,160700,54319160,5910,5910,5910,5910,0
20250108,160600,54319160,5910,5910,5910,5910,0
20250108,160500,54319160,5910,5910,5910,5910,0
20250108,160400,54319160,5910,5910,5910,5910,0
20250108,160300,54319160,5910,5910,5910,5910,0
20250108,160200,54319160,5910,5910,5910,5910,0
20250108,160100,54319160,5910,5910,5910,5910,0
20250108,160000,54319160,5910,5910,5910,5910,0
20250108,155900,54319160,5910,5910,5910,5910,0
20250108,155800,54319160,5910,5910,5910,5910,0
20250108,155700,54319160,5910,5910,5910,5910,0
20250108,155600,54319160,5910,5910,5910,5910,0
20250108,155500,54319160,5910,5910,5910,5910,0
20250108,155400,54319160,5910,5910,5910,5910,0
20250108,155300,54319160,5910,5910,5910,5910,0
20250108,155200,54319160,5910,5910,5910,5910,0
20250108,155100,54319160,5910,5910,5910,5910,0
20250108,155000,54319160,5910,5910,5910,5910,0
20250108,154900,54319160,5910,5910,5910,5910,0
20250108,154800,54319160,5910,5910,5910,5910,231
20250108,154700,54319160,5910,5910,5910,5910,0
20250108,154600,54319160,5910,5910,5910,5910,0
20250108,154500,54319160,5910,5910,5910,5910,0
20250108,154400,54319160,5910,5910,5910,5910,0
20250108,154300,54319160,5910,5910,5910,5910,0
20250108,154200,54319160,5910,5910,5910,5910,0
20250108,154100,54319160,5910,5910,5910,5910,0
20250108,154000,54319160,5910,5910,5910,5910,0
20250108,153900,54319160,5910,5910,5910,5910,0
20250108,153800,54319160,5910,5910,5910,5910,0
20250108,153700,54319160,5910,5910,5910,5910,0
20250108,153600,54319160,5910,5910,5910,5910,0
20250108,153500,54319160,5910,5910,5910,5910,0
20250108,153400,54319160,5910,5910,5910,5910,0
20250108,153300,54319160,5910,5910,5910,5910,0
20250108,153200,54319160,5910,5910,5910,5910,0
20250108,153100,54319160,5910,5910,5910,5910,0
20250108,153000,54319160,5910,5910,5910,5910,231
20250108,152900,52953950,5890,5890,5890,5890,0
20250108,152800,52953950,5890,5890,5890,5890,0
20250108,152700,52953950,5890,5890,5890,5890,0
20250108,152600,52953950,5890,5890,5890,5890,0
20250108,152500,52953950,5890,5890,5890,5890,0
20250108,152400,52953950,5890,5890,5890,5890,0
20250108,152300,52953950,5890,5890,5890,5890,0
20250108,152200,52953950,5890,5890,5890,5890,0
20250108,152100,52953950,5890,5890,5890,5890,0
20250108,152000,52953950,5890,5890,5890,5890,0
20250108,151900,52953950,5890,5890,5890,5890,0
20250108,151800,52953950,5890,5890,5890,5890,0
20250108,151700,52953950,5890,5890,5890,5890,0
20250108,151600,52953950,5890,5890,5890,5890,0
20250108,151500,52953950,5890,5890,5890,5890,0
20250108,151400,52953950,5890,5890,5890,5890,0
20250108,151300,52953950,5890,5890,5890,5890,60
20250108,151200,52600550,5890,5890,5890,5890,19
20250108,151100,52488640,5880,5870,5880,5870,118
20250108,151000,51794820,5870,5870,5870,5870,0
20250108,150900,51794820,5870,5870,5870,5870,110
20250108,150800,51149120,5880,5880,5880,5880,0
20250108,150700,51149120,5880,5880,5880,5880,0
20250108,150600,51149120,5880,5880,5880,5880,0
20250108,150500,51149120,5880,5880,5880,5880,0
20250108,150400,51149120,5880,5880,5880,5880,1
20250108,150300,51143240,5870,5870,5870,5870,0
20250108,150200,51143240,5870,5870,5880,5870,138
20250108,150100,50332880,5880,5880,5880,5880,0
20250108,150000,50332880,5880,5880,5880,5880,11
20250108,145900,50268200,5880,5880,5880,5880,0
20250108,145800,50268200,5880,5880,5880,5880,0
20250108,145700,50268200,5880,5880,5880,5880,0
20250108,145600,50268200,5880,5880,5880,5880,0
20250108,145500,50268200,5880,5880,5880,5880,0
20250108,145400,50268200,5880,5880,5880,5880,0
20250108,145300,50268200,5880,5880,5880,5880,0
20250108,145200,50268200,5880,5880,5880,5880,25
20250108,145100,50121200,5880,5880,5880,5880,0
20250108,145000,50121200,5880,5880,5880,5880,2
20250108,144900,50109440,5880,5880,5880,5880,10
20250108,144800,50050640,5890,5890,5890,5890,0
20250108,144700,50050640,5890,5890,5890,5890,0
20250108,144600,50050640,5890,5890,5890,5890,0
20250108,144500,50050640,5890,5890,5890,5890,0
20250108,144400,50050640,5890,5890,5890,5890,0
20250108,144300,50050640,5890,5890,5890,5890,0
20250108,144200,50050640,5890,5890,5890,5890,0
20250108,144100,50050640,5890,5890,5890,5890,0
20250108,144000,50050640,5890,5890,5890,5890,0
20250108,143900,50050640,5890,5890,5890,5890,1
20250108,143800,50044750,5890,5890,5890,5890,1
20250108,143700,50038860,5870,5870,5870,5870,0
20250108,143600,50038860,5870,5890,5910,5870,507
20250108,143500,47052470,5890,5880,5890,5880,100
20250108,143400,46464050,5880,5880,5880,5880,0
20250108,143300,46464050,5880,5880,5880,5880,0
20250108,143200,46464050,5880,5880,5880,5880,21
20250108,143100,46340570,5880,5880,5880,5880,5
20250108,143000,46311170,5880,5880,5880,5880,0
20250108,142900,46311170,5880,5880,5880,5880,0
20250108,142800,46311170,5880,5880,5880,5880,50
20250108,142700,46017170,5890,5890,5890,5890,0
20250108,142600,46017170,5890,5890,5890,5890,0
20250108,142500,46017170,5890,5890,5890,5890,0
20250108,142400,46017170,5890,5890,5890,5890,0
20250108,142300,46017170,5890,5890,5890,5890,0
20250108,142200,46017170,5890,5890,5890,5890,0
20250108,142100,46017170,5890,5880,5890,5880,172
20250108,142000,45005750,5860,5860,5860,5860,0
20250108,141900,45005750,5860,5860,5860,5860,4
20250108,141800,44982310,5860,5860,5860,5860,0
20250108,141700,44982310,5860,5860,5860,5860,230
20250108,141600,43634510,5870,5870,5870,5870,0
20250108,141500,43634510,5870,5870,5870,5870,0
20250108,141400,43634510,5870,5870,5870,5870,0
20250108,141300,43634510,5870,5870,5870,5870,0
20250108,141200,43634510,5870,5870,5870,5870,0
20250108,141100,43634510,5870,5870,5870,5870,0
20250108,141000,43634510,5870,5870,5870,5870,0
20250108,140900,43634510,5870,5870,5870,5870,0
20250108,140800,43634510,5870,5870,5870,5870,128
20250108,140700,42883150,5880,5880,5880,5880,0
20250108,140600,42883150,5880,5880,5880,5880,0
20250108,140500,42883150,5880,5880,5880,5880,0
20250108,140400,42883150,5880,5880,5880,5880,0
20250108,140300,42883150,5880,5880,5880,5880,0
20250108,140200,42883150,5880,5880,5880,5880,0
20250108,140100,42883150,5880,5880,5880,5880,0
20250108,140000,42883150,5880,5880,5880,5880,0
20250108,135900,42883150,5880,5880,5880,5880,0
20250108,135800,42883150,5880,5880,5880,5880,0
20250108,135700,42883150,5880,5880,5880,5880,1
20250108,135600,42877270,5880,5880,5880,5880,1
20250108,135500,42871390,5870,5870,5870,5870,144
20250108,135400,42026110,5880,5880,5880,5880,0
20250108,135300,42026110,5880,5880,5880,5880,0
20250108,135200,42026110,5880,5880,5880,5880,0
20250108,135100,42026110,5880,5880,5880,5880,0
20250108,135000,42026110,5880,5880,5880,5880,0
20250108,134900,42026110,5880,5860,5880,5850,1008
20250108,134800,36124200,5880,5880,5880,5880,0
20250108,134700,36124200,5880,5880,5880,5880,0
20250108,134600,36124200,5880,5880,5880,5880,0
20250108,134500,36124200,5880,5880,5880,5880,0
20250108,134400,36124200,5880,5880,5880,5880,0
20250108,134300,36124200,5880,5880,5880,5880,0
20250108,134200,36124200,5880,5880,5880,5880,0
20250108,134100,36124200,5880,5880,5880,5880,0
20250108,134000,36124200,5880,5880,5880,5880,0
20250108,133900,36124200,5880,5880,5880,5880,0
20250108,133800,36124200,5880,5880,5880,5880,0
20250108,133700,36124200,5880,5880,5880,5880,0
20250108,133600,36124200,5880,5880,5880,5880,0
20250108,133500,36124200,5880,5880,5880,5880,0
20250108,133400,36124200,5880,5880,5880,5880,0
20250108,133300,36124200,5880,5880,5880,5880,0
20250108,133200,36124200,5880,5880,5880,5880,0
20250108,133100,36124200,5880,5880,5880,5880,0
20250108,133000,36124200,5880,5880,5880,5880,0
20250108,132900,36124200,5880,5880,5880,5880,0
20250108,132800,36124200,5880,5880,5880,5880,4
20250108,132700,36100680,5880,5880,5880,5880,0
20250108,132600,36100680,5880,5880,5880,5880,0
20250108,132500,36100680,5880,5880,5880,5880,0
20250108,132400,36100680,5880,5880,5880,5880,0
20250108,132300,36100680,5880,5880,5880,5880,0
20250108,132200,36100680,5880,5880,5880,5880,0
20250108,132100,36100680,5880,5880,5880,5880,8
20250108,132000,36053640,5870,5870,5870,5870,191
20250108,131900,34932470,5880,5880,5880,5880,0
20250108,131800,34932470,5880,5880,5880,5880,0
20250108,131700,34932470,5880,5880,5880,5880,0
20250108,131600,34932470,5880,5880,5880,5880,0
20250108,131500,34932470,5880,5880,5880,5880,0
20250108,131400,34932470,5880,5880,5880,5880,0
20250108,131300,34932470,5880,5880,5880,5880,0
20250108,131200,34932470,5880,5880,5880,5880,0
20250108,131100,34932470,5880,5880,5880,5880,0
20250108,131000,34932470,5880,5880,5880,5880,3
20250108,130900,34914830,5890,5890,5890,5890,0
20250108,130800,34914830,5890,5890,5890,5890,0
20250108,130700,34914830,5890,5870,5890,5870,766
20250108,130600,30414410,5870,5870,5870,5870,0
20250108,130500,30414410,5870,5870,5870,5870,0
20250108,130400,30414410,5870,5870,5870,5870,0
20250108,130300,30414410,5870,5870,5870,5870,0
20250108,130200,30414410,5870,5870,5870,5870,0
20250108,130100,30414410,5870,5870,5870,5870,349
20250108,130000,28365780,5880,5880,5880,5880,0
20250108,125900,28365780,5880,5880,5880,5880,0
20250108,125800,28365780,5880,5880,5880,5880,0
20250108,125700,28365780,5880,5880,5880,5880,0
20250108,125600,28365780,5880,5880,5880,5880,0
20250108,125500,28365780,5880,5880,5880,5880,0
20250108,125400,28365780,5880,5880,5880,5880,0
20250108,125300,28365780,5880,5880,5880,5880,0
20250108,125200,28365780,5880,5880,5880,5880,0
20250108,125100,28365780,5880,5880,5880,5880,0
20250108,125000,28365780,5880,5880,5880,5880,0
20250108,124900,28365780,5880,5880,5880,5880,0
20250108,124800,28365780,5880,5880,5880,5880,456
20250108,124700,25684500,5900,5900,5900,5900,2
20250108,124600,25672700,5910,5910,5910,5910,0
20250108,124500,25672700,5910,5910,5910,5910,0
20250108,124400,25672700,5910,5910,5910,5910,0
20250108,124300,25672700,5910,5910,5910,5910,0
20250108,124200,25672700,5910,5910,5910,5910,0
20250108,124100,25672700,5910,5910,5910,5910,0
20250108,124000,25672700,5910,5910,5910,5910,0
20250108,123900,25672700,5910,5910,5910,5910,0
20250108,123800,25672700,5910,5910,5910,5910,0
20250108,123700,25672700,5910,5910,5910,5910,0
20250108,123600,25672700,5910,5910,5910,5910,0
20250108,123500,25672700,5910,5910,5910,5910,0
20250108,123400,25672700,5910,5910,5910,5910,0
20250108,123300,25672700,5910,5910,5910,5910,0
20250108,123200,25672700,5910,5910,5910,5910,0
20250108,123100,25672700,5910,5910,5910,5910,0
20250108,123000,25672700,5910,5910,5910,5910,0
20250108,122900,25672700,5910,5910,5910,5910,0
20250108,122800,25672700,5910,5910,5910,5910,0
20250108,122700,25672700,5910,5910,5910,5910,0
20250108,122600,25672700,5910,5910,5910,5910,0
20250108,122500,25672700,5910,5910,5910,5910,0
20250108,122400,25672700,5910,5910,5910,5910,0
20250108,122300,25672700,5910,5910,5910,5910,0
20250108,122200,25672700,5910,5910,5910,5910,0
20250108,122100,25672700,5910,5910,5910,5910,0
20250108,122000,25672700,5910,5910,5910,5910,0
20250108,121900,25672700,5910,5910,5910,5910,0
20250108,121800,25672700,5910,5910,5910,5910,0
20250108,121700,25672700,5910,5910,5910,5910,0
20250108,121600,25672700,5910,5910,5910,5910,0
20250108,121500,25672700,5910,5910,5910,5910,0
20250108,121400,25672700,5910,5910,5910,5910,0
20250108,121300,25672700,5910,5910,5910,5910,0
20250108,121200,25672700,5910,5910,5910,5910,0
20250108,121100,25672700,5910,5910,5910,5910,0
20250108,121000,25672700,5910,5910,5910,5910,0
20250108,120900,25672700,5910,5910,5910,5910,0
20250108,120800,25672700,5910,5910,5910,5910,0
20250108,120700,25672700,5910,5910,5910,5910,0
20250108,120600,25672700,5910,5910,5910,5910,0
20250108,120500,25672700,5910,5910,5910,5910,0
20250108,120400,25672700,5910,5910,5910,5910,0
20250108,120300,25672700,5910,5910,5910,5910,0
20250108,120200,25672700,5910,5910,5910,5910,0
20250108,120100,25672700,5910,5910,5910,5910,0
20250108,120000,25672700,5910,5910,5910,5910,0
20250108,115900,25672700,5910,5910,5910,5910,0
20250108,115800,25672700,5910,5910,5910,5910,1
20250108,115700,25666790,5890,5890,5890,5890,0
20250108,115600,25666790,5890,5890,5890,5890,0
20250108,115500,25666790,5890,5890,5890,5890,0
20250108,115400,25666790,5890,5890,5890,5890,346
20250108,115300,23628850,5900,5900,5900,5900,454
20250108,115200,20950250,5910,5910,5910,5910,0
20250108,115100,20950250,5910,5910,5910,5910,0
20250108,115000,20950250,5910,5910,5910,5910,0
20250108,114900,20950250,5910,5910,5910,5910,0
20250108,114800,20950250,5910,5910,5910,5910,154
20250108,114700,20040110,5910,5910,5910,5910,207
20250108,114600,18816740,5910,5910,5910,5910,0
20250108,114500,18816740,5910,5910,5910,5910,2
20250108,114400,18804920,5910,5910,5910,5910,0
20250108,114300,18804920,5910,5910,5910,5910,0
20250108,114200,18804920,5910,5910,5910,5910,0
20250108,114100,18804920,5910,5910,5910,5910,0
20250108,114000,18804920,5910,5910,5910,5910,0
20250108,113900,18804920,5910,5910,5910,5910,0
20250108,113800,18804920,5910,5910,5910,5910,1
20250108,113700,18799010,5900,5900,5900,5900,0
20250108,113600,18799010,5900,5900,5900,5900,0
20250108,113500,18799010,5900,5900,5900,5900,0
20250108,113400,18799010,5900,5900,5900,5900,2
20250108,113300,18787210,5910,5910,5910,5910,0
20250108,113200,18787210,5910,5910,5910,5910,0
20250108,113100,18787210,5910,5910,5910,5910,0
20250108,113000,18787210,5910,5910,5910,5910,5
20250108,112900,18757660,5910,5910,5910,5910,0
20250108,112800,18757660,5910,5900,5910,5900,100
20250108,112700,18166830,5900,5900,5900,5900,0
20250108,112600,18166830,5900,5900,5900,5900,0
20250108,112500,18166830,5900,5900,5900,5900,0
20250108,112400,18166830,5900,5900,5900,5900,0
20250108,112300,18166830,5900,5900,5900,5900,0
20250108,112200,18166830,5900,5900,5900,5900,0
20250108,112100,18166830,5900,5900,5900,5900,0
20250108,112000,18166830,5900,5900,5900,5900,0
20250108,111900,18166830,5900,5900,5900,5900,0
20250108,111800,18166830,5900,5900,5900,5900,257
20250108,111700,16650530,5900,5900,5900,5900,0
20250108,111600,16650530,5900,5900,5900,5900,0
20250108,111500,16650530,5900,5900,5900,5900,0
20250108,111400,16650530,5900,5900,5900,5900,0
20250108,111300,16650530,5900,5900,5900,5900,0
20250108,111200,16650530,5900,5900,5900,5900,0
20250108,111100,16650530,5900,5900,5900,5900,0
20250108,111000,16650530,5900,5900,5900,5900,1
20250108,110900,16644630,5890,5890,5890,5890,0
20250108,110800,16644630,5890,5890,5890,5890,0
20250108,110700,16644630,5890,5890,5890,5890,0
20250108,110600,16644630,5890,5890,5890,5890,10
20250108,110500,16585730,5890,5890,5890,5890,0
20250108,110400,16585730,5890,5890,5890,5890,2
20250108,110300,16573950,5880,5880,5880,5880,1
20250108,110200,16568070,5880,5880,5880,5880,0
20250108,110100,16568070,5880,5880,5880,5880,0
20250108,110000,16568070,5880,5880,5880,5880,0
20250108,105900,16568070,5880,5880,5880,5880,0
20250108,105800,16568070,5880,5880,5880,5880,0
20250108,105700,16568070,5880,5880,5880,5880,0
20250108,105600,16568070,5880,5880,5880,5880,130
20250108,105500,15803670,5870,5870,5870,5870,0
20250108,105400,15803670,5870,5870,5870,5870,50
20250108,105300,15510170,5870,5870,5870,5870,486
20250108,105200,12657350,5870,5870,5870,5870,0
20250108,105100,12657350,5870,5870,5870,5870,0
20250108,105000,12657350,5870,5870,5870,5870,0
20250108,104900,12657350,5870,5870,5870,5870,0
20250108,104800,12657350,5870,5870,5870,5870,50
20250108,104700,12363850,5870,5870,5870,5870,0
20250108,104600,12363850,5870,5870,5870,5870,0
20250108,104500,12363850,5870,5870,5870,5870,0
20250108,104400,12363850,5870,5870,5870,5870,0
20250108,104300,12363850,5870,5870,5870,5870,500
20250108,104200,9428850,5870,5870,5870,5870,0
20250108,104100,9428850,5870,5870,5870,5870,0
20250108,104000,9428850,5870,5870,5870,5870,401
20250108,103900,7074980,5910,5910,5910,5910,0
20250108,103800,7074980,5910,5910,5910,5910,0
20250108,103700,7074980,5910,5910,5910,5910,0
20250108,103600,7074980,5910,5910,5910,5910,0
20250108,103500,7074980,5910,5910,5910,5910,0
20250108,103400,7074980,5910,5910,5910,5910,0
20250108,103300,7074980,5910,5880,5910,5880,38
20250108,103200,6851450,5910,5910,5910,5910,85
20250108,103100,6349100,5910,5910,5910,5910,0
20250108,103000,6349100,5910,5910,5910,5910,0
20250108,102900,6349100,5910,5910,5910,5910,0
20250108,102800,6349100,5910,5880,5910,5880,6
20250108,102700,6313720,5880,5880,5880,5880,0
20250108,102600,6313720,5880,5880,5880,5880,0
20250108,102500,6313720,5880,5880,5880,5880,0
20250108,102400,6313720,5880,5880,5880,5880,98
20250108,102300,5737480,5900,5900,5900,5900,0
20250108,102200,5737480,5900,5900,5900,5900,0
20250108,102100,5737480,5900,5890,5900,5890,800
20250108,102000,1020510,5890,5890,5890,5890,0
20250108,101900,1020510,5890,5890,5890,5890,2
20250108,101800,1008730,5900,5900,5900,5900,0
20250108,101700,1008730,5900,5870,5900,5870,50
20250108,101600,714020,5880,5880,5880,5880,0
20250108,101500,714020,5880,5880,5880,5880,0
20250108,101400,714020,5880,5880,5880,5880,0
20250108,101300,714020,5880,5880,5880,5880,0
20250108,101200,714020,5880,5880,5880,5880,0
20250108,101100,714020,5880,5880,5880,5880,0
20250108,101000,714020,5880,5880,5880,5880,0
20250108,100900,714020,5880,5880,5880,5880,0
20250108,100800,714020,5880,5880,5880,5880,0
20250108,100700,714020,5880,5880,5880,5880,0
20250108,100600,714020,5880,5880,5880,5880,0
20250108,100500,714020,5880,5880,5880,5880,0
20250108,100400,714020,5880,5880,5880,5880,1
20250108,100300,708140,5880,5880,5880,5880,0
20250108,100200,708140,5880,5880,5880,5880,0
20250108,100100,708140,5880,5880,5880,5880,0
20250108,100000,708140,5880,5880,5880,5880,0
20250108,095900,708140,5880,5880,5880,5880,0
20250108,095800,708140,5880,5880,5880,5880,0
20250108,095700,708140,5880,5880,5880,5880,0
20250108,095600,708140,5880,5880,5880,5880,0
20250108,095500,708140,5880,5880,5880,5880,0
20250108,095400,708140,5880,5880,5880,5880,0
20250108,095300,708140,5880,5880,5880,5880,0
20250108,095200,708140,5880,5880,5880,5880,0
20250108,095100,708140,5880,5880,5880,5880,1
20250108,095000,702260,5880,5880,5880,5880,0
20250108,094900,702260,5880,5880,5880,5880,0
20250108,094800,702260,5880,5880,5880,5880,0
20250108,094700,702260,5880,5880,5880,5880,0
20250108,094600,702260,5880,5880,5880,5880,0
20250108,094500,702260,5880,5880,5880,5880,0
20250108,094400,702260,5880,5880,5880,5880,1
20250108,094300,696380,5880,5880,5880,5880,5
20250108,094200,666980,5880,5880,5880,5880,3
20250108,094100,649340,5880,5880,5880,5880,0
20250108,094000,649340,5880,5880,5880,5880,0
20250108,093900,649340,5880,5880,5880,5880,0
20250108,093800,649340,5880,5880,5880,5880,0
20250108,093700,649340,5880,5880,5880,5880,0
20250108,093600,649340,5880,5880,5880,5880,1
20250108,093500,643460,5840,5840,5840,5840,0
20250108,093400,643460,5840,5840,5840,5840,0
20250108,093300,643460,5840,5840,5840,5840,0
20250108,093200,643460,5840,5840,5840,5840,0
20250108,093100,643460,5840,5840,5840,5840,2
20250108,093000,631780,5860,5860,5860,5860,0
20250108,092900,631780,5860,5860,5860,5860,0
20250108,092800,631780,5860,5860,5860,5860,0
20250108,092700,631780,5860,5860,5860,5860,0
20250108,092600,631780,5860,5860,5860,5860,0
20250108,092500,631780,5860,5860,5860,5860,0
20250108,092400,631780,5860,5860,5860,5860,0
20250108,092300,631780,5860,5860,5860,5860,0
20250108,092200,631780,5860,5860,5860,5860,0
20250108,092100,631780,5860,5860,5860,5860,0
20250108,092000,631780,5860,5860,5860,5860,0
20250108,091900,631780,5860,5860,5860,5860,0
20250108,091800,631780,5860,5860,5860,5860,0
20250108,091700,631780,5860,5860,5860,5860,0
20250108,091600,631780,5860,5860,5860,5860,0
20250108,091500,631780,5860,5850,5880,5850,10
20250108,091400,573240,5850,5850,5850,5850,0
20250108,091300,573240,5850,5850,5850,5850,0
20250108,091200,573240,5850,5850,5850,5850,0
20250108,091100,573240,5850,5850,5850,5850,0
20250108,091000,573240,5850,5850,5850,5850,30
20250108,090900,397740,5850,5850,5850,5850,0
20250108,090800,397740,5850,5850,5850,5850,0
20250108,090700,397740,5850,5850,5850,5850,0
20250108,090600,397740,5850,5850,5850,5850,36
20250108,090500,187140,5850,5830,5850,5830,2
20250108,090400,175460,5830,5830,5830,5830,0
20250108,090300,175460,5830,5830,5830,5830,1
20250108,090200,169630,5840,5840,5840,5840,0
20250108,090100,169630,5840,5840,5840,5840,2
20250108,090000,157950,5850,5850,5850,5850,27