KissMeData/007680/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185000,9595300,4190,4190,4190,4190,13
20250107,184900,9595300,4190,4190,4190,4190,0
20250107,184800,9595300,4190,4190,4190,4190,0
20250107,184700,9595300,4190,4190,4190,4190,0
20250107,184600,9595300,4190,4190,4190,4190,0
20250107,184500,9595300,4190,4190,4190,4190,0
20250107,184400,9595300,4190,4190,4190,4190,0
20250107,184300,9595300,4190,4190,4190,4190,0
20250107,184200,9595300,4190,4190,4190,4190,0
20250107,184100,9595300,4190,4190,4190,4190,0
20250107,184000,9595300,4190,4190,4190,4190,0
20250107,183900,9595300,4190,4190,4190,4190,0
20250107,183800,9595300,4190,4190,4190,4190,0
20250107,183700,9595300,4190,4190,4190,4190,0
20250107,183600,9595300,4190,4190,4190,4190,0
20250107,183500,9595300,4190,4190,4190,4190,0
20250107,183400,9595300,4190,4190,4190,4190,0
20250107,183300,9595300,4190,4190,4190,4190,0
20250107,183200,9595300,4190,4190,4190,4190,0
20250107,183100,9595300,4190,4190,4190,4190,0
20250107,183000,9595300,4190,4190,4190,4190,0
20250107,182900,9595300,4190,4190,4190,4190,0
20250107,182800,9595300,4190,4190,4190,4190,0
20250107,182700,9595300,4190,4190,4190,4190,0
20250107,182600,9595300,4190,4190,4190,4190,0
20250107,182500,9595300,4190,4190,4190,4190,0
20250107,182400,9595300,4190,4190,4190,4190,0
20250107,182300,9595300,4190,4190,4190,4190,0
20250107,182200,9595300,4190,4190,4190,4190,0
20250107,182100,9595300,4190,4190,4190,4190,0
20250107,182000,9595300,4190,4190,4190,4190,13
20250107,181900,9595300,4190,4190,4190,4190,0
20250107,181800,9595300,4190,4190,4190,4190,0
20250107,181700,9595300,4190,4190,4190,4190,0
20250107,181600,9595300,4190,4190,4190,4190,0
20250107,181500,9595300,4190,4190,4190,4190,0
20250107,181400,9595300,4190,4190,4190,4190,0
20250107,181300,9595300,4190,4190,4190,4190,0
20250107,181200,9595300,4190,4190,4190,4190,0
20250107,181100,9595300,4190,4190,4190,4190,0
20250107,181000,9595300,4190,4190,4190,4190,0
20250107,180900,9595300,4190,4190,4190,4190,0
20250107,180800,9595300,4190,4190,4190,4190,0
20250107,180700,9595300,4190,4190,4190,4190,0
20250107,180600,9595300,4190,4190,4190,4190,0
20250107,180500,9595300,4190,4190,4190,4190,0
20250107,180400,9595300,4190,4190,4190,4190,0
20250107,180300,9595300,4190,4190,4190,4190,0
20250107,180200,9595300,4190,4190,4190,4190,0
20250107,180100,9595300,4190,4190,4190,4190,0
20250107,180000,9595300,4190,4190,4190,4190,0
20250107,175900,9595300,4190,4190,4190,4190,0
20250107,175800,9595300,4190,4190,4190,4190,0
20250107,175700,9595300,4190,4190,4190,4190,0
20250107,175600,9595300,4190,4190,4190,4190,0
20250107,175500,9595300,4190,4190,4190,4190,0
20250107,175400,9595300,4190,4190,4190,4190,0
20250107,175300,9595300,4190,4190,4190,4190,0
20250107,175200,9595300,4190,4190,4190,4190,0
20250107,175100,9595300,4190,4190,4190,4190,0
20250107,175000,9595300,4190,4190,4190,4190,13
20250107,174900,9595300,4190,4190,4190,4190,0
20250107,174800,9595300,4190,4190,4190,4190,0
20250107,174700,9595300,4190,4190,4190,4190,0
20250107,174600,9595300,4190,4190,4190,4190,0
20250107,174500,9595300,4190,4190,4190,4190,0
20250107,174400,9595300,4190,4190,4190,4190,0
20250107,174300,9595300,4190,4190,4190,4190,0
20250107,174200,9595300,4190,4190,4190,4190,0
20250107,174100,9595300,4190,4190,4190,4190,0
20250107,174000,9595300,4190,4190,4190,4190,0
20250107,173900,9595300,4190,4190,4190,4190,0
20250107,173800,9595300,4190,4190,4190,4190,0
20250107,173700,9595300,4190,4190,4190,4190,0
20250107,173600,9595300,4190,4190,4190,4190,0
20250107,173500,9595300,4190,4190,4190,4190,0
20250107,173400,9595300,4190,4190,4190,4190,0
20250107,173300,9595300,4190,4190,4190,4190,0
20250107,173200,9595300,4190,4190,4190,4190,0
20250107,173100,9595300,4190,4190,4190,4190,0
20250107,173000,9595300,4190,4190,4190,4190,0
20250107,172900,9595300,4190,4190,4190,4190,0
20250107,172800,9595300,4190,4190,4190,4190,0
20250107,172700,9595300,4190,4190,4190,4190,0
20250107,172600,9595300,4190,4190,4190,4190,0
20250107,172500,9595300,4190,4190,4190,4190,0
20250107,172400,9595300,4190,4190,4190,4190,0
20250107,172300,9595300,4190,4190,4190,4190,0
20250107,172200,9595300,4190,4190,4190,4190,0
20250107,172100,9595300,4190,4190,4190,4190,0
20250107,172000,9595300,4190,4190,4190,4190,13
20250107,171900,9595300,4190,4190,4190,4190,0
20250107,171800,9595300,4190,4190,4190,4190,0
20250107,171700,9595300,4190,4190,4190,4190,0
20250107,171600,9595300,4190,4190,4190,4190,0
20250107,171500,9595300,4190,4190,4190,4190,0
20250107,171400,9595300,4190,4190,4190,4190,0
20250107,171300,9595300,4190,4190,4190,4190,0
20250107,171200,9595300,4190,4190,4190,4190,0
20250107,171100,9595300,4190,4190,4190,4190,0
20250107,171000,9595300,4190,4190,4190,4190,0
20250107,170900,9595300,4190,4190,4190,4190,0
20250107,170800,9595300,4190,4190,4190,4190,0
20250107,170700,9595300,4190,4190,4190,4190,0
20250107,170600,9595300,4190,4190,4190,4190,0
20250107,170500,9595300,4190,4190,4190,4190,0
20250107,170400,9595300,4190,4190,4190,4190,0
20250107,170300,9595300,4190,4190,4190,4190,0
20250107,170200,9595300,4190,4190,4190,4190,0
20250107,170100,9595300,4190,4190,4190,4190,0
20250107,170000,9595300,4190,4190,4190,4190,0
20250107,165900,9595300,4190,4190,4190,4190,0
20250107,165800,9595300,4190,4190,4190,4190,0
20250107,165700,9595300,4190,4190,4190,4190,0
20250107,165600,9595300,4190,4190,4190,4190,0
20250107,165500,9595300,4190,4190,4190,4190,0
20250107,165400,9595300,4190,4190,4190,4190,0
20250107,165300,9595300,4190,4190,4190,4190,0
20250107,165200,9595300,4190,4190,4190,4190,0
20250107,165100,9595300,4190,4190,4190,4190,0
20250107,165000,9595300,4190,4190,4190,4190,13
20250107,164900,9595300,4190,4190,4190,4190,0
20250107,164800,9595300,4190,4190,4190,4190,0
20250107,164700,9595300,4190,4190,4190,4190,0
20250107,164600,9595300,4190,4190,4190,4190,0
20250107,164500,9595300,4190,4190,4190,4190,0
20250107,164400,9595300,4190,4190,4190,4190,0
20250107,164300,9595300,4190,4190,4190,4190,0
20250107,164200,9595300,4190,4190,4190,4190,0
20250107,164100,9595300,4190,4190,4190,4190,0
20250107,164000,9595300,4190,4190,4190,4190,0
20250107,163900,9595300,4190,4190,4190,4190,0
20250107,163800,9595300,4190,4190,4190,4190,0
20250107,163700,9595300,4190,4190,4190,4190,0
20250107,163600,9595300,4190,4190,4190,4190,0
20250107,163500,9595300,4190,4190,4190,4190,0
20250107,163400,9595300,4190,4190,4190,4190,0
20250107,163300,9595300,4190,4190,4190,4190,0
20250107,163200,9595300,4190,4190,4190,4190,0
20250107,163100,9595300,4190,4190,4190,4190,0
20250107,163000,9595300,4190,4190,4190,4190,0
20250107,162900,9595300,4190,4190,4190,4190,0
20250107,162800,9595300,4190,4190,4190,4190,0
20250107,162700,9595300,4190,4190,4190,4190,0
20250107,162600,9595300,4190,4190,4190,4190,0
20250107,162500,9595300,4190,4190,4190,4190,0
20250107,162400,9595300,4190,4190,4190,4190,0
20250107,162300,9595300,4190,4190,4190,4190,0
20250107,162200,9595300,4190,4190,4190,4190,0
20250107,162100,9595300,4190,4190,4190,4190,0
20250107,162000,9595300,4190,4190,4190,4190,13
20250107,161900,9595300,4190,4190,4190,4190,0
20250107,161800,9595300,4190,4190,4190,4190,0
20250107,161700,9595300,4190,4190,4190,4190,0
20250107,161600,9595300,4190,4190,4190,4190,0
20250107,161500,9595300,4190,4190,4190,4190,0
20250107,161400,9595300,4190,4190,4190,4190,0
20250107,161300,9595300,4190,4190,4190,4190,0
20250107,161200,9595300,4190,4190,4190,4190,0
20250107,161100,9595300,4190,4190,4190,4190,0
20250107,161000,9595300,4190,4190,4190,4190,0
20250107,160900,9595300,4190,4190,4190,4190,0
20250107,160800,9595300,4190,4190,4190,4190,0
20250107,160700,9595300,4190,4190,4190,4190,0
20250107,160600,9595300,4190,4190,4190,4190,0
20250107,160500,9595300,4190,4190,4190,4190,0
20250107,160400,9595300,4190,4190,4190,4190,0
20250107,160300,9595300,4190,4190,4190,4190,0
20250107,160200,9595300,4190,4190,4190,4190,0
20250107,160100,9595300,4190,4190,4190,4190,0
20250107,160000,9595300,4190,4190,4190,4190,0
20250107,155900,9595300,4190,4190,4190,4190,0
20250107,155800,9595300,4190,4190,4190,4190,0
20250107,155700,9595300,4190,4190,4190,4190,0
20250107,155600,9595300,4190,4190,4190,4190,0
20250107,155500,9595300,4190,4190,4190,4190,0
20250107,155400,9595300,4190,4190,4190,4190,0
20250107,155300,9595300,4190,4190,4190,4190,0
20250107,155200,9595300,4190,4190,4190,4190,0
20250107,155100,9595300,4190,4190,4190,4190,0
20250107,155000,9595300,4190,4190,4190,4190,13
20250107,154900,9595300,4190,4190,4190,4190,0
20250107,154800,9595300,4190,4190,4190,4190,0
20250107,154700,9595300,4190,4190,4190,4190,0
20250107,154600,9595300,4190,4190,4190,4190,0
20250107,154500,9595300,4190,4190,4190,4190,0
20250107,154400,9595300,4190,4190,4190,4190,0
20250107,154300,9595300,4190,4190,4190,4190,0
20250107,154200,9595300,4190,4190,4190,4190,0
20250107,154100,9595300,4190,4190,4190,4190,0
20250107,154000,9595300,4190,4190,4190,4190,0
20250107,153900,9595300,4190,4190,4190,4190,0
20250107,153800,9595300,4190,4190,4190,4190,0
20250107,153700,9595300,4190,4190,4190,4190,0
20250107,153600,9595300,4190,4190,4190,4190,0
20250107,153500,9595300,4190,4190,4190,4190,0
20250107,153400,9595300,4190,4190,4190,4190,0
20250107,153300,9595300,4190,4190,4190,4190,0
20250107,153200,9595300,4190,4190,4190,4190,0
20250107,153100,9595300,4190,4190,4190,4190,0
20250107,153000,9595300,4190,4190,4190,4190,13
20250107,152900,9540830,4125,4125,4125,4125,0
20250107,152800,9540830,4125,4125,4125,4125,0
20250107,152700,9540830,4125,4125,4125,4125,0
20250107,152600,9540830,4125,4125,4125,4125,0
20250107,152500,9540830,4125,4125,4125,4125,0
20250107,152400,9540830,4125,4125,4125,4125,0
20250107,152300,9540830,4125,4125,4125,4125,0
20250107,152200,9540830,4125,4125,4125,4125,0
20250107,152100,9540830,4125,4125,4125,4125,0
20250107,152000,9540830,4125,4125,4125,4125,0
20250107,151900,9540830,4125,4135,4135,4125,207
20250107,151800,8685395,4200,4200,4200,4200,0
20250107,151700,8685395,4200,4200,4200,4200,0
20250107,151600,8685395,4200,4200,4200,4200,0
20250107,151500,8685395,4200,4150,4200,4150,3
20250107,151400,8672895,4165,4165,4165,4165,0
20250107,151300,8672895,4165,4165,4165,4165,0
20250107,151200,8672895,4165,4165,4165,4165,0
20250107,151100,8672895,4165,4165,4165,4165,0
20250107,151000,8672895,4165,4165,4165,4165,0
20250107,150900,8672895,4165,4165,4165,4165,0
20250107,150800,8672895,4165,4165,4165,4165,0
20250107,150700,8672895,4165,4165,4165,4165,0
20250107,150600,8672895,4165,4165,4165,4165,0
20250107,150500,8672895,4165,4165,4165,4165,0
20250107,150400,8672895,4165,4165,4165,4165,0
20250107,150300,8672895,4165,4165,4165,4165,0
20250107,150200,8672895,4165,4165,4165,4165,0
20250107,150100,8672895,4165,4165,4165,4165,0
20250107,150000,8672895,4165,4165,4165,4165,0
20250107,145900,8672895,4165,4165,4165,4165,0
20250107,145800,8672895,4165,4165,4165,4165,0
20250107,145700,8672895,4165,4165,4165,4165,0
20250107,145600,8672895,4165,4165,4165,4165,0
20250107,145500,8672895,4165,4165,4165,4165,0
20250107,145400,8672895,4165,4165,4165,4165,0
20250107,145300,8672895,4165,4165,4165,4165,0
20250107,145200,8672895,4165,4165,4165,4165,0
20250107,145100,8672895,4165,4165,4165,4165,0
20250107,145000,8672895,4165,4165,4165,4165,0
20250107,144900,8672895,4165,4165,4165,4165,0
20250107,144800,8672895,4165,4165,4165,4165,0
20250107,144700,8672895,4165,4165,4165,4165,0
20250107,144600,8672895,4165,4165,4165,4165,0
20250107,144500,8672895,4165,4165,4165,4165,0
20250107,144400,8672895,4165,4165,4165,4165,0
20250107,144300,8672895,4165,4165,4165,4165,0
20250107,144200,8672895,4165,4165,4165,4165,0
20250107,144100,8672895,4165,4165,4165,4165,0
20250107,144000,8672895,4165,4165,4165,4165,0
20250107,143900,8672895,4165,4165,4165,4165,0
20250107,143800,8672895,4165,4165,4165,4165,0
20250107,143700,8672895,4165,4165,4165,4165,0
20250107,143600,8672895,4165,4165,4165,4165,0
20250107,143500,8672895,4165,4165,4165,4165,0
20250107,143400,8672895,4165,4165,4165,4165,0
20250107,143300,8672895,4165,4165,4165,4165,0
20250107,143200,8672895,4165,4165,4165,4165,0
20250107,143100,8672895,4165,4165,4165,4165,0
20250107,143000,8672895,4165,4165,4165,4165,0
20250107,142900,8672895,4165,4160,4165,4160,20
20250107,142800,8589680,4155,4140,4155,4140,4
20250107,142700,8573090,4160,4160,4160,4160,0
20250107,142600,8573090,4160,4160,4160,4160,0
20250107,142500,8573090,4160,4160,4160,4160,0
20250107,142400,8573090,4160,4160,4160,4160,0
20250107,142300,8573090,4160,4160,4160,4160,0
20250107,142200,8573090,4160,4160,4160,4160,0
20250107,142100,8573090,4160,4160,4160,4160,0
20250107,142000,8573090,4160,4160,4160,4160,0
20250107,141900,8573090,4160,4160,4160,4160,0
20250107,141800,8573090,4160,4160,4160,4160,0
20250107,141700,8573090,4160,4160,4160,4160,0
20250107,141600,8573090,4160,4160,4160,4160,0
20250107,141500,8573090,4160,4160,4160,4160,0
20250107,141400,8573090,4160,4160,4160,4160,0
20250107,141300,8573090,4160,4160,4160,4160,0
20250107,141200,8573090,4160,4160,4160,4160,0
20250107,141100,8573090,4160,4160,4160,4160,0
20250107,141000,8573090,4160,4160,4160,4160,0
20250107,140900,8573090,4160,4160,4160,4160,0
20250107,140800,8573090,4160,4160,4160,4160,0
20250107,140700,8573090,4160,4155,4160,4155,70
20250107,140600,8281905,4160,4160,4160,4160,0
20250107,140500,8281905,4160,4160,4160,4160,0
20250107,140400,8281905,4160,4160,4160,4160,0
20250107,140300,8281905,4160,4160,4160,4160,50
20250107,140200,8073905,4160,4160,4160,4160,0
20250107,140100,8073905,4160,4160,4160,4160,0
20250107,140000,8073905,4160,4160,4160,4160,0
20250107,135900,8073905,4160,4160,4160,4160,0
20250107,135800,8073905,4160,4160,4160,4160,0
20250107,135700,8073905,4160,4160,4160,4160,0
20250107,135600,8073905,4160,4160,4160,4160,0
20250107,135500,8073905,4160,4160,4160,4160,0
20250107,135400,8073905,4160,4160,4160,4160,0
20250107,135300,8073905,4160,4160,4160,4160,0
20250107,135200,8073905,4160,4160,4160,4160,0
20250107,135100,8073905,4160,4160,4160,4160,0
20250107,135000,8073905,4160,4160,4160,4160,0
20250107,134900,8073905,4160,4160,4160,4160,0
20250107,134800,8073905,4160,4160,4160,4160,0
20250107,134700,8073905,4160,4160,4160,4160,0
20250107,134600,8073905,4160,4160,4160,4160,0
20250107,134500,8073905,4160,4160,4160,4160,0
20250107,134400,8073905,4160,4160,4160,4160,0
20250107,134300,8073905,4160,4160,4160,4160,0
20250107,134200,8073905,4160,4160,4160,4160,0
20250107,134100,8073905,4160,4160,4160,4160,0
20250107,134000,8073905,4160,4140,4160,4140,90
20250107,133900,7700405,4130,4130,4130,4130,0
20250107,133800,7700405,4130,4130,4130,4130,0
20250107,133700,7700405,4130,4130,4130,4130,0
20250107,133600,7700405,4130,4130,4130,4130,0
20250107,133500,7700405,4130,4130,4130,4130,0
20250107,133400,7700405,4130,4130,4130,4130,0
20250107,133300,7700405,4130,4130,4130,4130,0
20250107,133200,7700405,4130,4130,4130,4130,0
20250107,133100,7700405,4130,4130,4130,4130,0
20250107,133000,7700405,4130,4130,4130,4130,0
20250107,132900,7700405,4130,4130,4130,4130,0
20250107,132800,7700405,4130,4130,4130,4130,0
20250107,132700,7700405,4130,4130,4130,4130,0
20250107,132600,7700405,4130,4130,4130,4130,0
20250107,132500,7700405,4130,4130,4130,4130,0
20250107,132400,7700405,4130,4130,4130,4130,0
20250107,132300,7700405,4130,4130,4130,4130,0
20250107,132200,7700405,4130,4130,4130,4130,0
20250107,132100,7700405,4130,4130,4130,4130,0
20250107,132000,7700405,4130,4130,4130,4130,0
20250107,131900,7700405,4130,4130,4130,4130,0
20250107,131800,7700405,4130,4130,4130,4130,0
20250107,131700,7700405,4130,4130,4130,4130,0
20250107,131600,7700405,4130,4130,4130,4130,0
20250107,131500,7700405,4130,4130,4130,4130,0
20250107,131400,7700405,4130,4130,4130,4130,0
20250107,131300,7700405,4130,4130,4130,4130,0
20250107,131200,7700405,4130,4130,4130,4130,0
20250107,131100,7700405,4130,4130,4130,4130,0
20250107,131000,7700405,4130,4130,4130,4130,0
20250107,130900,7700405,4130,4130,4130,4130,0
20250107,130800,7700405,4130,4130,4130,4130,0
20250107,130700,7700405,4130,4130,4130,4130,0
20250107,130600,7700405,4130,4130,4130,4130,0
20250107,130500,7700405,4130,4130,4130,4130,0
20250107,130400,7700405,4130,4130,4130,4130,0
20250107,130300,7700405,4130,4130,4130,4130,0
20250107,130200,7700405,4130,4130,4130,4130,0
20250107,130100,7700405,4130,4130,4130,4130,0
20250107,130000,7700405,4130,4130,4130,4130,0
20250107,125900,7700405,4130,4130,4130,4130,0
20250107,125800,7700405,4130,4130,4130,4130,0
20250107,125700,7700405,4130,4130,4130,4130,0
20250107,125600,7700405,4130,4130,4130,4130,0
20250107,125500,7700405,4130,4130,4130,4130,0
20250107,125400,7700405,4130,4130,4130,4130,0
20250107,125300,7700405,4130,4130,4130,4130,0
20250107,125200,7700405,4130,4130,4130,4130,0
20250107,125100,7700405,4130,4130,4130,4130,0
20250107,125000,7700405,4130,4130,4130,4130,0
20250107,124900,7700405,4130,4130,4130,4130,0
20250107,124800,7700405,4130,4130,4130,4130,0
20250107,124700,7700405,4130,4130,4130,4130,0
20250107,124600,7700405,4130,4130,4130,4130,0
20250107,124500,7700405,4130,4130,4130,4130,0
20250107,124400,7700405,4130,4130,4130,4130,0
20250107,124300,7700405,4130,4130,4130,4130,0
20250107,124200,7700405,4130,4130,4130,4130,0
20250107,124100,7700405,4130,4130,4130,4130,0
20250107,124000,7700405,4130,4130,4130,4130,0
20250107,123900,7700405,4130,4130,4130,4130,0
20250107,123800,7700405,4130,4130,4130,4130,0
20250107,123700,7700405,4130,4130,4130,4130,0
20250107,123600,7700405,4130,4130,4130,4130,315
20250107,123500,6399455,4140,4140,4140,4140,265
20250107,123400,5302355,4140,4140,4140,4140,18
20250107,123300,5227835,4130,4130,4130,4130,0
20250107,123200,5227835,4130,4130,4130,4130,0
20250107,123100,5227835,4130,4130,4130,4130,0
20250107,123000,5227835,4130,4130,4130,4130,0
20250107,122900,5227835,4130,4130,4130,4130,0
20250107,122800,5227835,4130,4130,4130,4130,0
20250107,122700,5227835,4130,4130,4130,4130,0
20250107,122600,5227835,4130,4130,4130,4130,0
20250107,122500,5227835,4130,4130,4130,4130,0
20250107,122400,5227835,4130,4130,4130,4130,0
20250107,122300,5227835,4130,4130,4130,4130,0
20250107,122200,5227835,4130,4130,4130,4130,0
20250107,122100,5227835,4130,4130,4130,4130,0
20250107,122000,5227835,4130,4130,4130,4130,0
20250107,121900,5227835,4130,4130,4130,4130,0
20250107,121800,5227835,4130,4130,4130,4130,0
20250107,121700,5227835,4130,4130,4130,4130,0
20250107,121600,5227835,4130,4130,4130,4130,0
20250107,121500,5227835,4130,4130,4130,4130,0
20250107,121400,5227835,4130,4130,4130,4130,0
20250107,121300,5227835,4130,4130,4130,4130,0
20250107,121200,5227835,4130,4130,4130,4130,0
20250107,121100,5227835,4130,4130,4130,4130,0
20250107,121000,5227835,4130,4130,4130,4130,0
20250107,120900,5227835,4130,4130,4130,4130,0
20250107,120800,5227835,4130,4130,4130,4130,0
20250107,120700,5227835,4130,4130,4130,4130,0
20250107,120600,5227835,4130,4130,4130,4130,0
20250107,120500,5227835,4130,4130,4130,4130,0
20250107,120400,5227835,4130,4130,4130,4130,0
20250107,120300,5227835,4130,4130,4130,4130,1
20250107,120200,5223705,4150,4150,4150,4150,0
20250107,120100,5223705,4150,4150,4150,4150,0
20250107,120000,5223705,4150,4150,4150,4150,0
20250107,115900,5223705,4150,4150,4150,4150,0
20250107,115800,5223705,4150,4150,4150,4150,0
20250107,115700,5223705,4150,4150,4150,4150,0
20250107,115600,5223705,4150,4150,4150,4150,0
20250107,115500,5223705,4150,4150,4150,4150,0
20250107,115400,5223705,4150,4150,4150,4150,0
20250107,115300,5223705,4150,4150,4150,4150,0
20250107,115200,5223705,4150,4150,4150,4150,0
20250107,115100,5223705,4150,4150,4150,4150,0
20250107,115000,5223705,4150,4150,4150,4150,0
20250107,114900,5223705,4150,4150,4150,4150,0
20250107,114800,5223705,4150,4150,4150,4150,0
20250107,114700,5223705,4150,4150,4150,4150,0
20250107,114600,5223705,4150,4150,4150,4150,0
20250107,114500,5223705,4150,4150,4150,4150,0
20250107,114400,5223705,4150,4150,4150,4150,0
20250107,114300,5223705,4150,4150,4150,4150,0
20250107,114200,5223705,4150,4150,4150,4150,0
20250107,114100,5223705,4150,4150,4150,4150,0
20250107,114000,5223705,4150,4150,4150,4150,0
20250107,113900,5223705,4150,4150,4150,4150,0
20250107,113800,5223705,4150,4150,4150,4150,0
20250107,113700,5223705,4150,4150,4150,4150,0
20250107,113600,5223705,4150,4145,4150,4145,5
20250107,113500,5202965,4145,4145,4145,4145,0
20250107,113400,5202965,4145,4145,4145,4145,0
20250107,113300,5202965,4145,4145,4145,4145,0
20250107,113200,5202965,4145,4145,4145,4145,0
20250107,113100,5202965,4145,4145,4145,4145,0
20250107,113000,5202965,4145,4145,4145,4145,0
20250107,112900,5202965,4145,4145,4145,4145,0
20250107,112800,5202965,4145,4145,4145,4145,0
20250107,112700,5202965,4145,4145,4145,4145,0
20250107,112600,5202965,4145,4145,4145,4145,0
20250107,112500,5202965,4145,4145,4145,4145,0
20250107,112400,5202965,4145,4145,4145,4145,0
20250107,112300,5202965,4145,4145,4145,4145,0
20250107,112200,5202965,4145,4145,4145,4145,0
20250107,112100,5202965,4145,4145,4145,4145,0
20250107,112000,5202965,4145,4145,4145,4145,0
20250107,111900,5202965,4145,4145,4145,4145,0
20250107,111800,5202965,4145,4145,4145,4145,0
20250107,111700,5202965,4145,4145,4145,4145,0
20250107,111600,5202965,4145,4145,4145,4145,0
20250107,111500,5202965,4145,4145,4145,4145,0
20250107,111400,5202965,4145,4145,4145,4145,3
20250107,111300,5190530,4130,4130,4130,4130,0
20250107,111200,5190530,4130,4130,4130,4130,0
20250107,111100,5190530,4130,4130,4130,4130,0
20250107,111000,5190530,4130,4130,4130,4130,0
20250107,110900,5190530,4130,4130,4130,4130,0
20250107,110800,5190530,4130,4130,4130,4130,0
20250107,110700,5190530,4130,4130,4130,4130,0
20250107,110600,5190530,4130,4130,4130,4130,0
20250107,110500,5190530,4130,4130,4130,4130,0
20250107,110400,5190530,4130,4130,4130,4130,0
20250107,110300,5190530,4130,4130,4130,4130,0
20250107,110200,5190530,4130,4130,4130,4130,0
20250107,110100,5190530,4130,4130,4130,4130,0
20250107,110000,5190530,4130,4130,4130,4130,0
20250107,105900,5190530,4130,4135,4135,4130,6
20250107,105800,5165740,4130,4130,4130,4130,0
20250107,105700,5165740,4130,4130,4130,4130,0
20250107,105600,5165740,4130,4130,4130,4130,0
20250107,105500,5165740,4130,4130,4130,4130,0
20250107,105400,5165740,4130,4130,4130,4130,0
20250107,105300,5165740,4130,4130,4130,4130,0
20250107,105200,5165740,4130,4130,4130,4130,0
20250107,105100,5165740,4130,4130,4130,4130,0
20250107,105000,5165740,4130,4130,4130,4130,0
20250107,104900,5165740,4130,4130,4130,4130,0
20250107,104800,5165740,4130,4130,4130,4130,0
20250107,104700,5165740,4130,4130,4130,4130,0
20250107,104600,5165740,4130,4130,4130,4130,0
20250107,104500,5165740,4130,4130,4130,4130,0
20250107,104400,5165740,4130,4135,4135,4130,100
20250107,104300,4752335,4135,4135,4135,4135,0
20250107,104200,4752335,4135,4135,4135,4135,0
20250107,104100,4752335,4135,4135,4135,4135,0
20250107,104000,4752335,4135,4135,4135,4135,0
20250107,103900,4752335,4135,4135,4135,4135,0
20250107,103800,4752335,4135,4150,4150,4135,167
20250107,103700,4059765,4250,4250,4250,4250,1
20250107,103600,4055515,4255,4190,4255,4190,6
20250107,103500,4030310,4280,4280,4280,4280,0
20250107,103400,4030310,4280,4190,4280,4190,248
20250107,103300,2982035,4270,4185,4270,4185,289
20250107,103200,1772485,4185,4185,4185,4185,0
20250107,103100,1772485,4185,4185,4185,4185,0
20250107,103000,1772485,4185,4185,4185,4185,0
20250107,102900,1772485,4185,4185,4185,4185,4
20250107,102800,1755745,4185,4185,4185,4185,12
20250107,102700,1705525,4190,4190,4190,4190,0
20250107,102600,1705525,4190,4190,4190,4190,0
20250107,102500,1705525,4190,4190,4190,4190,0
20250107,102400,1705525,4190,4190,4190,4190,1
20250107,102300,1701335,4160,4160,4160,4160,0
20250107,102200,1701335,4160,4160,4160,4160,0
20250107,102100,1701335,4160,4160,4160,4160,0
20250107,102000,1701335,4160,4160,4160,4160,0
20250107,101900,1701335,4160,4160,4160,4160,0
20250107,101800,1701335,4160,4160,4160,4160,0
20250107,101700,1701335,4160,4160,4160,4160,0
20250107,101600,1701335,4160,4160,4160,4160,0
20250107,101500,1701335,4160,4160,4160,4160,0
20250107,101400,1701335,4160,4160,4160,4160,0
20250107,101300,1701335,4160,4160,4160,4160,0
20250107,101200,1701335,4160,4160,4160,4160,0
20250107,101100,1701335,4160,4160,4160,4160,0
20250107,101000,1701335,4160,4160,4160,4160,0
20250107,100900,1701335,4160,4160,4160,4160,0
20250107,100800,1701335,4160,4160,4160,4160,0
20250107,100700,1701335,4160,4160,4160,4160,0
20250107,100600,1701335,4160,4160,4160,4160,0
20250107,100500,1701335,4160,4160,4160,4160,0
20250107,100400,1701335,4160,4155,4160,4155,58
20250107,100300,1460100,4130,4130,4130,4130,0
20250107,100200,1460100,4130,4130,4130,4130,0
20250107,100100,1460100,4130,4130,4130,4130,0
20250107,100000,1460100,4130,4130,4130,4130,0
20250107,095900,1460100,4130,4130,4130,4130,0
20250107,095800,1460100,4130,4130,4130,4130,0
20250107,095700,1460100,4130,4130,4130,4130,0
20250107,095600,1460100,4130,4130,4130,4130,0
20250107,095500,1460100,4130,4130,4130,4130,0
20250107,095400,1460100,4130,4130,4130,4130,0
20250107,095300,1460100,4130,4130,4130,4130,0
20250107,095200,1460100,4130,4130,4130,4130,0
20250107,095100,1460100,4130,4130,4130,4130,0
20250107,095000,1460100,4130,4130,4130,4130,0
20250107,094900,1460100,4130,4130,4130,4130,0
20250107,094800,1460100,4130,4130,4130,4130,0
20250107,094700,1460100,4130,4130,4130,4130,0
20250107,094600,1460100,4130,4130,4130,4130,0
20250107,094500,1460100,4130,4130,4130,4130,0
20250107,094400,1460100,4130,4130,4130,4130,0
20250107,094300,1460100,4130,4130,4130,4130,36
20250107,094200,1311420,4160,4160,4160,4160,1
20250107,094100,1307260,4125,4125,4125,4125,0
20250107,094000,1307260,4125,4125,4125,4125,0
20250107,093900,1307260,4125,4125,4125,4125,0
20250107,093800,1307260,4125,4125,4125,4125,0
20250107,093700,1307260,4125,4125,4125,4125,0
20250107,093600,1307260,4125,4125,4125,4125,0
20250107,093500,1307260,4125,4125,4125,4125,0
20250107,093400,1307260,4125,4125,4125,4125,1
20250107,093300,1303135,4120,4120,4120,4120,0
20250107,093200,1303135,4120,4120,4120,4120,0
20250107,093100,1303135,4120,4120,4120,4120,0
20250107,093000,1303135,4120,4120,4120,4120,0
20250107,092900,1303135,4120,4120,4120,4120,0
20250107,092800,1303135,4120,4120,4120,4120,0
20250107,092700,1303135,4120,4120,4120,4120,0
20250107,092600,1303135,4120,4120,4120,4120,0
20250107,092500,1303135,4120,4120,4120,4120,0
20250107,092400,1303135,4120,4120,4120,4120,0
20250107,092300,1303135,4120,4120,4120,4120,0
20250107,092200,1303135,4120,4120,4120,4120,0
20250107,092100,1303135,4120,4120,4120,4120,0
20250107,092000,1303135,4120,4120,4120,4120,0
20250107,091900,1303135,4120,4120,4120,4120,0
20250107,091800,1303135,4120,4120,4120,4120,0
20250107,091700,1303135,4120,4125,4125,4120,170
20250107,091600,602250,4125,4125,4125,4125,0
20250107,091500,602250,4125,4125,4125,4125,0
20250107,091400,602250,4125,4125,4125,4125,0
20250107,091300,602250,4125,4125,4125,4125,0
20250107,091200,602250,4125,4125,4125,4125,67
20250107,091100,325875,4125,4125,4125,4125,0
20250107,091000,325875,4125,4125,4125,4125,0
20250107,090900,325875,4125,4125,4125,4125,0
20250107,090800,325875,4125,4125,4125,4125,49
20250107,090700,123750,4125,4125,4125,4125,0
20250107,090600,123750,4125,4125,4125,4125,0
20250107,090500,123750,4125,4125,4125,4125,0
20250107,090400,123750,4125,4125,4125,4125,0
20250107,090300,123750,4125,4125,4125,4125,0
20250107,090200,123750,4125,4125,4125,4125,0
20250107,090100,123750,4125,4125,4125,4125,0
20250107,090000,123750,4125,4125,4125,4125,30