KissMeData/034300/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191800,27670530,18120,18120,18120,18120,261
20250109,191700,27670530,18120,18120,18120,18120,0
20250109,191600,27670530,18120,18120,18120,18120,0
20250109,191500,27670530,18120,18120,18120,18120,0
20250109,191400,27670530,18120,18120,18120,18120,0
20250109,191300,27670530,18120,18120,18120,18120,0
20250109,191200,27670530,18120,18120,18120,18120,0
20250109,191100,27670530,18120,18120,18120,18120,0
20250109,191000,27670530,18120,18120,18120,18120,0
20250109,190900,27670530,18120,18120,18120,18120,0
20250109,190800,27670530,18120,18120,18120,18120,0
20250109,190700,27670530,18120,18120,18120,18120,0
20250109,190600,27670530,18120,18120,18120,18120,0
20250109,190500,27670530,18120,18120,18120,18120,0
20250109,190400,27670530,18120,18120,18120,18120,0
20250109,190300,27670530,18120,18120,18120,18120,0
20250109,190200,27670530,18120,18120,18120,18120,0
20250109,190100,27670530,18120,18120,18120,18120,0
20250109,190000,27670530,18120,18120,18120,18120,0
20250109,185900,27670530,18120,18120,18120,18120,0
20250109,185800,27670530,18120,18120,18120,18120,0
20250109,185700,27670530,18120,18120,18120,18120,0
20250109,185600,27670530,18120,18120,18120,18120,0
20250109,185500,27670530,18120,18120,18120,18120,0
20250109,185400,27670530,18120,18120,18120,18120,0
20250109,185300,27670530,18120,18120,18120,18120,0
20250109,185200,27670530,18120,18120,18120,18120,0
20250109,185100,27670530,18120,18120,18120,18120,0
20250109,185000,27670530,18120,18120,18120,18120,0
20250109,184900,27670530,18120,18120,18120,18120,0
20250109,184800,27670530,18120,18120,18120,18120,261
20250109,184700,27670530,18120,18120,18120,18120,0
20250109,184600,27670530,18120,18120,18120,18120,0
20250109,184500,27670530,18120,18120,18120,18120,0
20250109,184400,27670530,18120,18120,18120,18120,0
20250109,184300,27670530,18120,18120,18120,18120,0
20250109,184200,27670530,18120,18120,18120,18120,0
20250109,184100,27670530,18120,18120,18120,18120,0
20250109,184000,27670530,18120,18120,18120,18120,0
20250109,183900,27670530,18120,18120,18120,18120,0
20250109,183800,27670530,18120,18120,18120,18120,0
20250109,183700,27670530,18120,18120,18120,18120,0
20250109,183600,27670530,18120,18120,18120,18120,0
20250109,183500,27670530,18120,18120,18120,18120,0
20250109,183400,27670530,18120,18120,18120,18120,0
20250109,183300,27670530,18120,18120,18120,18120,0
20250109,183200,27670530,18120,18120,18120,18120,0
20250109,183100,27670530,18120,18120,18120,18120,0
20250109,183000,27670530,18120,18120,18120,18120,0
20250109,182900,27670530,18120,18120,18120,18120,0
20250109,182800,27670530,18120,18120,18120,18120,0
20250109,182700,27670530,18120,18120,18120,18120,0
20250109,182600,27670530,18120,18120,18120,18120,0
20250109,182500,27670530,18120,18120,18120,18120,0
20250109,182400,27670530,18120,18120,18120,18120,0
20250109,182300,27670530,18120,18120,18120,18120,0
20250109,182200,27670530,18120,18120,18120,18120,0
20250109,182100,27670530,18120,18120,18120,18120,0
20250109,182000,27670530,18120,18120,18120,18120,0
20250109,181900,27670530,18120,18120,18120,18120,0
20250109,181800,27670530,18120,18120,18120,18120,261
20250109,181700,27670530,18120,18120,18120,18120,0
20250109,181600,27670530,18120,18120,18120,18120,0
20250109,181500,27670530,18120,18120,18120,18120,0
20250109,181400,27670530,18120,18120,18120,18120,0
20250109,181300,27670530,18120,18120,18120,18120,0
20250109,181200,27670530,18120,18120,18120,18120,0
20250109,181100,27670530,18120,18120,18120,18120,0
20250109,181000,27670530,18120,18120,18120,18120,0
20250109,180900,27670530,18120,18120,18120,18120,0
20250109,180800,27670530,18120,18120,18120,18120,0
20250109,180700,27670530,18120,18120,18120,18120,0
20250109,180600,27670530,18120,18120,18120,18120,0
20250109,180500,27670530,18120,18120,18120,18120,0
20250109,180400,27670530,18120,18120,18120,18120,0
20250109,180300,27670530,18120,18120,18120,18120,0
20250109,180200,27670530,18120,18120,18120,18120,0
20250109,180100,27670530,18120,18120,18120,18120,0
20250109,180000,27670530,18120,18120,18120,18120,0
20250109,175900,27670530,18120,18120,18120,18120,0
20250109,175800,27670530,18120,18120,18120,18120,0
20250109,175700,27670530,18120,18120,18120,18120,0
20250109,175600,27670530,18120,18120,18120,18120,0
20250109,175500,27670530,18120,18120,18120,18120,0
20250109,175400,27670530,18120,18120,18120,18120,0
20250109,175300,27670530,18120,18120,18120,18120,0
20250109,175200,27670530,18120,18120,18120,18120,0
20250109,175100,27670530,18120,18120,18120,18120,0
20250109,175000,27670530,18120,18120,18120,18120,0
20250109,174900,27670530,18120,18120,18120,18120,0
20250109,174800,27670530,18120,18120,18120,18120,261
20250109,174700,27670530,18120,18120,18120,18120,0
20250109,174600,27670530,18120,18120,18120,18120,0
20250109,174500,27670530,18120,18120,18120,18120,0
20250109,174400,27670530,18120,18120,18120,18120,0
20250109,174300,27670530,18120,18120,18120,18120,0
20250109,174200,27670530,18120,18120,18120,18120,0
20250109,174100,27670530,18120,18120,18120,18120,0
20250109,174000,27670530,18120,18120,18120,18120,0
20250109,173900,27670530,18120,18120,18120,18120,0
20250109,173800,27670530,18120,18120,18120,18120,0
20250109,173700,27670530,18120,18120,18120,18120,0
20250109,173600,27670530,18120,18120,18120,18120,0
20250109,173500,27670530,18120,18120,18120,18120,0
20250109,173400,27670530,18120,18120,18120,18120,0
20250109,173300,27670530,18120,18120,18120,18120,0
20250109,173200,27670530,18120,18120,18120,18120,0
20250109,173100,27670530,18120,18120,18120,18120,0
20250109,173000,27670530,18120,18120,18120,18120,0
20250109,172900,27670530,18120,18120,18120,18120,0
20250109,172800,27670530,18120,18120,18120,18120,0
20250109,172700,27670530,18120,18120,18120,18120,0
20250109,172600,27670530,18120,18120,18120,18120,0
20250109,172500,27670530,18120,18120,18120,18120,0
20250109,172400,27670530,18120,18120,18120,18120,0
20250109,172300,27670530,18120,18120,18120,18120,0
20250109,172200,27670530,18120,18120,18120,18120,0
20250109,172100,27670530,18120,18120,18120,18120,0
20250109,172000,27670530,18120,18120,18120,18120,0
20250109,171900,27670530,18120,18120,18120,18120,0
20250109,171800,27670530,18120,18120,18120,18120,261
20250109,171700,27670530,18120,18120,18120,18120,0
20250109,171600,27670530,18120,18120,18120,18120,0
20250109,171500,27670530,18120,18120,18120,18120,0
20250109,171400,27670530,18120,18120,18120,18120,0
20250109,171300,27670530,18120,18120,18120,18120,0
20250109,171200,27670530,18120,18120,18120,18120,0
20250109,171100,27670530,18120,18120,18120,18120,0
20250109,171000,27670530,18120,18120,18120,18120,0
20250109,170900,27670530,18120,18120,18120,18120,0
20250109,170800,27670530,18120,18120,18120,18120,0
20250109,170700,27670530,18120,18120,18120,18120,0
20250109,170600,27670530,18120,18120,18120,18120,0
20250109,170500,27670530,18120,18120,18120,18120,0
20250109,170400,27670530,18120,18120,18120,18120,0
20250109,170300,27670530,18120,18120,18120,18120,0
20250109,170200,27670530,18120,18120,18120,18120,0
20250109,170100,27670530,18120,18120,18120,18120,0
20250109,170000,27670530,18120,18120,18120,18120,0
20250109,165900,27670530,18120,18120,18120,18120,0
20250109,165800,27670530,18120,18120,18120,18120,0
20250109,165700,27670530,18120,18120,18120,18120,0
20250109,165600,27670530,18120,18120,18120,18120,0
20250109,165500,27670530,18120,18120,18120,18120,0
20250109,165400,27670530,18120,18120,18120,18120,0
20250109,165300,27670530,18120,18120,18120,18120,0
20250109,165200,27670530,18120,18120,18120,18120,0
20250109,165100,27670530,18120,18120,18120,18120,0
20250109,165000,27670530,18120,18120,18120,18120,0
20250109,164900,27670530,18120,18120,18120,18120,0
20250109,164800,27670530,18120,18120,18120,18120,261
20250109,164700,27670530,18120,18120,18120,18120,0
20250109,164600,27670530,18120,18120,18120,18120,0
20250109,164500,27670530,18120,18120,18120,18120,0
20250109,164400,27670530,18120,18120,18120,18120,0
20250109,164300,27670530,18120,18120,18120,18120,0
20250109,164200,27670530,18120,18120,18120,18120,0
20250109,164100,27670530,18120,18120,18120,18120,0
20250109,164000,27670530,18120,18120,18120,18120,0
20250109,163900,27670530,18120,18120,18120,18120,0
20250109,163800,27670530,18120,18120,18120,18120,0
20250109,163700,27670530,18120,18120,18120,18120,0
20250109,163600,27670530,18120,18120,18120,18120,0
20250109,163500,27670530,18120,18120,18120,18120,0
20250109,163400,27670530,18120,18120,18120,18120,0
20250109,163300,27670530,18120,18120,18120,18120,0
20250109,163200,27670530,18120,18120,18120,18120,0
20250109,163100,27670530,18120,18120,18120,18120,0
20250109,163000,27670530,18120,18120,18120,18120,0
20250109,162900,27670530,18120,18120,18120,18120,0
20250109,162800,27670530,18120,18120,18120,18120,0
20250109,162700,27670530,18120,18120,18120,18120,0
20250109,162600,27670530,18120,18120,18120,18120,0
20250109,162500,27670530,18120,18120,18120,18120,0
20250109,162400,27670530,18120,18120,18120,18120,0
20250109,162300,27670530,18120,18120,18120,18120,0
20250109,162200,27670530,18120,18120,18120,18120,0
20250109,162100,27670530,18120,18120,18120,18120,0
20250109,162000,27670530,18120,18120,18120,18120,0
20250109,161900,27670530,18120,18120,18120,18120,0
20250109,161800,27670530,18120,18120,18120,18120,261
20250109,161700,27670530,18120,18120,18120,18120,0
20250109,161600,27670530,18120,18120,18120,18120,0
20250109,161500,27670530,18120,18120,18120,18120,0
20250109,161400,27670530,18120,18120,18120,18120,0
20250109,161300,27670530,18120,18120,18120,18120,0
20250109,161200,27670530,18120,18120,18120,18120,0
20250109,161100,27670530,18120,18120,18120,18120,0
20250109,161000,27670530,18120,18120,18120,18120,0
20250109,160900,27670530,18120,18120,18120,18120,0
20250109,160800,27670530,18120,18120,18120,18120,0
20250109,160700,27670530,18120,18120,18120,18120,0
20250109,160600,27670530,18120,18120,18120,18120,0
20250109,160500,27670530,18120,18120,18120,18120,0
20250109,160400,27670530,18120,18120,18120,18120,0
20250109,160300,27670530,18120,18120,18120,18120,0
20250109,160200,27670530,18120,18120,18120,18120,0
20250109,160100,27670530,18120,18120,18120,18120,0
20250109,160000,27670530,18120,18120,18120,18120,0
20250109,155900,27670530,18120,18120,18120,18120,0
20250109,155800,27670530,18120,18120,18120,18120,0
20250109,155700,27670530,18120,18120,18120,18120,0
20250109,155600,27670530,18120,18120,18120,18120,0
20250109,155500,27670530,18120,18120,18120,18120,0
20250109,155400,27670530,18120,18120,18120,18120,0
20250109,155300,27670530,18120,18120,18120,18120,0
20250109,155200,27670530,18120,18120,18120,18120,0
20250109,155100,27670530,18120,18120,18120,18120,0
20250109,155000,27670530,18120,18120,18120,18120,0
20250109,154900,27670530,18120,18120,18120,18120,0
20250109,154800,27670530,18120,18120,18120,18120,261
20250109,154700,27670530,18120,18120,18120,18120,0
20250109,154600,27670530,18120,18120,18120,18120,0
20250109,154500,27670530,18120,18120,18120,18120,0
20250109,154400,27670530,18120,18120,18120,18120,0
20250109,154300,27670530,18120,18120,18120,18120,0
20250109,154200,27670530,18120,18120,18120,18120,0
20250109,154100,27670530,18120,18120,18120,18120,0
20250109,154000,27670530,18120,18120,18120,18120,0
20250109,153900,27670530,18120,18120,18120,18120,0
20250109,153800,27670530,18120,18120,18120,18120,0
20250109,153700,27670530,18120,18120,18120,18120,0
20250109,153600,27670530,18120,18120,18120,18120,0
20250109,153500,27670530,18120,18120,18120,18120,0
20250109,153400,27670530,18120,18120,18120,18120,0
20250109,153300,27670530,18120,18120,18120,18120,0
20250109,153200,27670530,18120,18120,18120,18120,0
20250109,153100,27670530,18120,18120,18120,18120,0
20250109,153000,27670530,18120,18120,18120,18120,0
20250109,152900,27670530,18120,18120,18120,18120,0
20250109,152800,27670530,18120,18120,18120,18120,0
20250109,152700,27670530,18120,18120,18120,18120,0
20250109,152600,27670530,18120,18120,18120,18120,0
20250109,152500,27670530,18120,18120,18120,18120,0
20250109,152400,27670530,18120,18120,18120,18120,0
20250109,152300,27670530,18120,18120,18120,18120,0
20250109,152200,27670530,18120,18120,18120,18120,0
20250109,152100,27670530,18120,18120,18120,18120,0
20250109,152000,27670530,18120,18120,18120,18120,0
20250109,151900,27670530,18120,18120,18120,18120,0
20250109,151800,27670530,18120,18120,18120,18120,261
20250109,151700,22941210,18120,18120,18120,18120,0
20250109,151600,22941210,18120,18120,18120,18120,0
20250109,151500,22941210,18120,18120,18120,18120,0
20250109,151400,22941210,18120,18120,18120,18120,0
20250109,151300,22941210,18120,18120,18120,18120,0
20250109,151200,22941210,18120,18120,18120,18120,0
20250109,151100,22941210,18120,18120,18120,18120,0
20250109,151000,22941210,18120,18120,18120,18120,0
20250109,150900,22941210,18120,18120,18120,18120,0
20250109,150800,22941210,18120,18120,18120,18120,0
20250109,150700,22941210,18120,18120,18120,18120,0
20250109,150600,22941210,18120,18120,18120,18120,0
20250109,150500,22941210,18120,18120,18120,18120,0
20250109,150400,22941210,18120,18120,18120,18120,0
20250109,150300,22941210,18120,18120,18120,18120,0
20250109,150200,22941210,18120,18120,18120,18120,0
20250109,150100,22941210,18120,18120,18120,18120,0
20250109,150000,22941210,18120,18120,18120,18120,0
20250109,145900,22941210,18120,18120,18120,18120,0
20250109,145800,22941210,18120,18120,18120,18120,0
20250109,145700,22941210,18120,18120,18120,18120,0
20250109,145600,22941210,18120,18120,18120,18120,0
20250109,145500,22941210,18120,18120,18120,18120,0
20250109,145400,22941210,18120,18120,18120,18120,0
20250109,145300,22941210,18120,18120,18120,18120,0
20250109,145200,22941210,18120,18120,18120,18120,0
20250109,145100,22941210,18120,18120,18120,18120,0
20250109,145000,22941210,18120,18120,18120,18120,0
20250109,144900,22941210,18120,18120,18120,18120,1
20250109,144800,22923090,18120,18120,18120,18120,0
20250109,144700,22923090,18120,18120,18120,18120,0
20250109,144600,22923090,18120,18120,18120,18120,0
20250109,144500,22923090,18120,18120,18120,18120,0
20250109,144400,22923090,18120,18120,18120,18120,0
20250109,144300,22923090,18120,18120,18120,18120,0
20250109,144200,22923090,18120,18120,18120,18120,0
20250109,144100,22923090,18120,18120,18120,18120,0
20250109,144000,22923090,18120,18120,18120,18120,0
20250109,143900,22923090,18120,18120,18120,18120,0
20250109,143800,22923090,18120,18120,18120,18120,40
20250109,143700,22198290,18120,18120,18120,18120,0
20250109,143600,22198290,18120,18120,18120,18120,0
20250109,143500,22198290,18120,18120,18120,18120,0
20250109,143400,22198290,18120,18120,18120,18120,0
20250109,143300,22198290,18120,18120,18120,18120,0
20250109,143200,22198290,18120,18120,18120,18120,0
20250109,143100,22198290,18120,18120,18120,18120,0
20250109,143000,22198290,18120,18120,18120,18120,0
20250109,142900,22198290,18120,18120,18120,18120,0
20250109,142800,22198290,18120,18120,18120,18120,0
20250109,142700,22198290,18120,18120,18120,18120,0
20250109,142600,22198290,18120,18120,18120,18120,0
20250109,142500,22198290,18120,18120,18120,18120,0
20250109,142400,22198290,18120,18120,18120,18120,0
20250109,142300,22198290,18120,18120,18120,18120,100
20250109,142200,20386290,18120,18120,18120,18120,0
20250109,142100,20386290,18120,18120,18120,18120,0
20250109,142000,20386290,18120,18120,18120,18120,0
20250109,141900,20386290,18120,18120,18120,18120,0
20250109,141800,20386290,18120,18120,18120,18120,0
20250109,141700,20386290,18120,18120,18120,18120,0
20250109,141600,20386290,18120,18120,18120,18120,0
20250109,141500,20386290,18120,18130,18130,18120,250
20250109,141400,15856270,18120,18120,18120,18120,0
20250109,141300,15856270,18120,18120,18120,18120,0
20250109,141200,15856270,18120,18120,18120,18120,0
20250109,141100,15856270,18120,18120,18120,18120,0
20250109,141000,15856270,18120,18120,18120,18120,0
20250109,140900,15856270,18120,18120,18120,18120,0
20250109,140800,15856270,18120,18120,18120,18120,0
20250109,140700,15856270,18120,18120,18120,18120,0
20250109,140600,15856270,18120,18120,18120,18120,0
20250109,140500,15856270,18120,18120,18120,18120,0
20250109,140400,15856270,18120,18120,18120,18120,0
20250109,140300,15856270,18120,18120,18120,18120,0
20250109,140200,15856270,18120,18120,18120,18120,0
20250109,140100,15856270,18120,18120,18120,18120,0
20250109,140000,15856270,18120,18120,18120,18120,0
20250109,135900,15856270,18120,18120,18120,18120,0
20250109,135800,15856270,18120,18120,18120,18120,0
20250109,135700,15856270,18120,18120,18120,18120,0
20250109,135600,15856270,18120,18120,18120,18120,0
20250109,135500,15856270,18120,18120,18120,18120,0
20250109,135400,15856270,18120,18120,18120,18120,0
20250109,135300,15856270,18120,18120,18120,18120,0
20250109,135200,15856270,18120,18120,18120,18120,0
20250109,135100,15856270,18120,18120,18120,18120,0
20250109,135000,15856270,18120,18120,18120,18120,0
20250109,134900,15856270,18120,18120,18120,18120,0
20250109,134800,15856270,18120,18120,18120,18120,0
20250109,134700,15856270,18120,18120,18120,18120,0
20250109,134600,15856270,18120,18120,18120,18120,0
20250109,134500,15856270,18120,18120,18120,18120,0
20250109,134400,15856270,18120,18120,18120,18120,0
20250109,134300,15856270,18120,18120,18120,18120,0
20250109,134200,15856270,18120,18120,18120,18120,0
20250109,134100,15856270,18120,18120,18120,18120,0
20250109,134000,15856270,18120,18120,18120,18120,0
20250109,133900,15856270,18120,18120,18120,18120,0
20250109,133800,15856270,18120,18120,18120,18120,0
20250109,133700,15856270,18120,18120,18120,18120,0
20250109,133600,15856270,18120,18120,18120,18120,0
20250109,133500,15856270,18120,18120,18120,18120,0
20250109,133400,15856270,18120,18120,18120,18120,0
20250109,133300,15856270,18120,18120,18120,18120,0
20250109,133200,15856270,18120,18120,18120,18120,0
20250109,133100,15856270,18120,18120,18120,18120,0
20250109,133000,15856270,18120,18120,18120,18120,0
20250109,132900,15856270,18120,18120,18120,18120,0
20250109,132800,15856270,18120,18120,18120,18120,0
20250109,132700,15856270,18120,18120,18120,18120,0
20250109,132600,15856270,18120,18120,18120,18120,0
20250109,132500,15856270,18120,18120,18120,18120,0
20250109,132400,15856270,18120,18120,18120,18120,0
20250109,132300,15856270,18120,18120,18120,18120,0
20250109,132200,15856270,18120,18120,18120,18120,0
20250109,132100,15856270,18120,18120,18120,18120,0
20250109,132000,15856270,18120,18120,18120,18120,0
20250109,131900,15856270,18120,18120,18120,18120,0
20250109,131800,15856270,18120,18120,18120,18120,0
20250109,131700,15856270,18120,18120,18120,18120,0
20250109,131600,15856270,18120,18120,18120,18120,0
20250109,131500,15856270,18120,18120,18120,18120,0
20250109,131400,15856270,18120,18120,18120,18120,0
20250109,131300,15856270,18120,18120,18120,18120,0
20250109,131200,15856270,18120,18120,18120,18120,0
20250109,131100,15856270,18120,18120,18120,18120,0
20250109,131000,15856270,18120,18120,18120,18120,0
20250109,130900,15856270,18120,18120,18120,18120,0
20250109,130800,15856270,18120,18120,18120,18120,0
20250109,130700,15856270,18120,18120,18120,18120,0
20250109,130600,15856270,18120,18120,18120,18120,300
20250109,130500,10420270,18120,18120,18120,18120,313
20250109,130400,4748710,18130,18130,18130,18130,0
20250109,130300,4748710,18130,18130,18130,18130,0
20250109,130200,4748710,18130,18130,18130,18130,0
20250109,130100,4748710,18130,18130,18130,18130,0
20250109,130000,4748710,18130,18130,18130,18130,0
20250109,125900,4748710,18130,18130,18130,18130,0
20250109,125800,4748710,18130,18130,18130,18130,0
20250109,125700,4748710,18130,18130,18130,18130,0
20250109,125600,4748710,18130,18130,18130,18130,0
20250109,125500,4748710,18130,18130,18130,18130,1
20250109,125400,4730580,18120,18120,18120,18120,0
20250109,125300,4730580,18120,18120,18120,18120,0
20250109,125200,4730580,18120,18120,18120,18120,0
20250109,125100,4730580,18120,18120,18120,18120,0
20250109,125000,4730580,18120,18120,18120,18120,0
20250109,124900,4730580,18120,18120,18120,18120,0
20250109,124800,4730580,18120,18120,18120,18120,0
20250109,124700,4730580,18120,18120,18120,18120,0
20250109,124600,4730580,18120,18120,18120,18120,0
20250109,124500,4730580,18120,18120,18120,18120,0
20250109,124400,4730580,18120,18120,18120,18120,0
20250109,124300,4730580,18120,18120,18120,18120,0
20250109,124200,4730580,18120,18120,18120,18120,0
20250109,124100,4730580,18120,18120,18120,18120,0
20250109,124000,4730580,18120,18120,18120,18120,0
20250109,123900,4730580,18120,18120,18120,18120,0
20250109,123800,4730580,18120,18120,18120,18120,0
20250109,123700,4730580,18120,18120,18120,18120,0
20250109,123600,4730580,18120,18120,18120,18120,0
20250109,123500,4730580,18120,18120,18120,18120,0
20250109,123400,4730580,18120,18120,18120,18120,0
20250109,123300,4730580,18120,18120,18120,18120,0
20250109,123200,4730580,18120,18120,18120,18120,0
20250109,123100,4730580,18120,18120,18120,18120,0
20250109,123000,4730580,18120,18120,18120,18120,0
20250109,122900,4730580,18120,18120,18120,18120,0
20250109,122800,4730580,18120,18120,18120,18120,0
20250109,122700,4730580,18120,18120,18120,18120,5
20250109,122600,4639980,18120,18120,18120,18120,0
20250109,122500,4639980,18120,18120,18120,18120,0
20250109,122400,4639980,18120,18120,18120,18120,0
20250109,122300,4639980,18120,18120,18120,18120,0
20250109,122200,4639980,18120,18120,18120,18120,0
20250109,122100,4639980,18120,18120,18120,18120,0
20250109,122000,4639980,18120,18120,18120,18120,0
20250109,121900,4639980,18120,18120,18120,18120,0
20250109,121800,4639980,18120,18120,18120,18120,0
20250109,121700,4639980,18120,18120,18120,18120,0
20250109,121600,4639980,18120,18120,18120,18120,0
20250109,121500,4639980,18120,18120,18120,18120,0
20250109,121400,4639980,18120,18120,18120,18120,0
20250109,121300,4639980,18120,18120,18120,18120,0
20250109,121200,4639980,18120,18120,18120,18120,0
20250109,121100,4639980,18120,18120,18120,18120,0
20250109,121000,4639980,18120,18120,18120,18120,0
20250109,120900,4639980,18120,18120,18120,18120,7
20250109,120800,4513140,18120,18120,18120,18120,0
20250109,120700,4513140,18120,18120,18120,18120,0
20250109,120600,4513140,18120,18120,18120,18120,0
20250109,120500,4513140,18120,18120,18120,18120,0
20250109,120400,4513140,18120,18120,18120,18120,0
20250109,120300,4513140,18120,18120,18120,18120,0
20250109,120200,4513140,18120,18120,18120,18120,0
20250109,120100,4513140,18120,18120,18120,18120,0
20250109,120000,4513140,18120,18120,18120,18120,0
20250109,115900,4513140,18120,18120,18120,18120,0
20250109,115800,4513140,18120,18130,18130,18120,50
20250109,115700,3607050,18130,18130,18130,18130,0
20250109,115600,3607050,18130,18130,18130,18130,0
20250109,115500,3607050,18130,18130,18130,18130,1
20250109,115400,3588920,18140,18140,18140,18140,0
20250109,115300,3588920,18140,18140,18140,18140,0
20250109,115200,3588920,18140,18140,18140,18140,0
20250109,115100,3588920,18140,18140,18140,18140,0
20250109,115000,3588920,18140,18140,18140,18140,0
20250109,114900,3588920,18140,18140,18140,18140,0
20250109,114800,3588920,18140,18140,18140,18140,0
20250109,114700,3588920,18140,18140,18140,18140,0
20250109,114600,3588920,18140,18140,18140,18140,0
20250109,114500,3588920,18140,18140,18140,18140,0
20250109,114400,3588920,18140,18140,18140,18140,0
20250109,114300,3588920,18140,18140,18140,18140,0
20250109,114200,3588920,18140,18140,18140,18140,0
20250109,114100,3588920,18140,18140,18140,18140,0
20250109,114000,3588920,18140,18140,18140,18140,0
20250109,113900,3588920,18140,18140,18140,18140,0
20250109,113800,3588920,18140,18140,18140,18140,0
20250109,113700,3588920,18140,18140,18140,18140,0
20250109,113600,3588920,18140,18140,18140,18140,0
20250109,113500,3588920,18140,18140,18140,18140,0
20250109,113400,3588920,18140,18140,18140,18140,0
20250109,113300,3588920,18140,18140,18140,18140,0
20250109,113200,3588920,18140,18140,18140,18140,0
20250109,113100,3588920,18140,18140,18140,18140,0
20250109,113000,3588920,18140,18140,18140,18140,0
20250109,112900,3588920,18140,18140,18140,18140,0
20250109,112800,3588920,18140,18140,18140,18140,0
20250109,112700,3588920,18140,18140,18140,18140,0
20250109,112600,3588920,18140,18140,18140,18140,0
20250109,112500,3588920,18140,18140,18140,18140,0
20250109,112400,3588920,18140,18140,18140,18140,1
20250109,112300,3570780,18140,18140,18140,18140,0
20250109,112200,3570780,18140,18140,18140,18140,0
20250109,112100,3570780,18140,18140,18140,18140,0
20250109,112000,3570780,18140,18140,18140,18140,0
20250109,111900,3570780,18140,18140,18140,18140,0
20250109,111800,3570780,18140,18140,18140,18140,0
20250109,111700,3570780,18140,18140,18140,18140,0
20250109,111600,3570780,18140,18140,18140,18140,1
20250109,111500,3552640,18140,18140,18140,18140,0
20250109,111400,3552640,18140,18140,18140,18140,0
20250109,111300,3552640,18140,18140,18140,18140,0
20250109,111200,3552640,18140,18140,18140,18140,0
20250109,111100,3552640,18140,18140,18140,18140,0
20250109,111000,3552640,18140,18140,18140,18140,0
20250109,110900,3552640,18140,18140,18140,18140,0
20250109,110800,3552640,18140,18140,18140,18140,0
20250109,110700,3552640,18140,18140,18140,18140,0
20250109,110600,3552640,18140,18140,18140,18140,0
20250109,110500,3552640,18140,18140,18140,18140,0
20250109,110400,3552640,18140,18140,18140,18140,0
20250109,110300,3552640,18140,18140,18140,18140,0
20250109,110200,3552640,18140,18140,18140,18140,0
20250109,110100,3552640,18140,18140,18140,18140,0
20250109,110000,3552640,18140,18140,18140,18140,0
20250109,105900,3552640,18140,18140,18140,18140,3
20250109,105800,3498220,18140,18140,18140,18140,0
20250109,105700,3498220,18140,18140,18140,18140,0
20250109,105600,3498220,18140,18140,18140,18140,0
20250109,105500,3498220,18140,18140,18140,18140,0
20250109,105400,3498220,18140,18140,18140,18140,0
20250109,105300,3498220,18140,18140,18140,18140,0
20250109,105200,3498220,18140,18140,18140,18140,1
20250109,105100,3480080,18140,18140,18140,18140,0
20250109,105000,3480080,18140,18140,18140,18140,0
20250109,104900,3480080,18140,18140,18140,18140,0
20250109,104800,3480080,18140,18140,18140,18140,0
20250109,104700,3480080,18140,18140,18140,18140,0
20250109,104600,3480080,18140,18140,18140,18140,0
20250109,104500,3480080,18140,18140,18140,18140,0
20250109,104400,3480080,18140,18140,18140,18140,0
20250109,104300,3480080,18140,18140,18140,18140,0
20250109,104200,3480080,18140,18140,18140,18140,0
20250109,104100,3480080,18140,18140,18140,18140,0
20250109,104000,3480080,18140,18140,18140,18140,0
20250109,103900,3480080,18140,18140,18140,18140,0
20250109,103800,3480080,18140,18140,18140,18140,0
20250109,103700,3480080,18140,18140,18140,18140,0
20250109,103600,3480080,18140,18140,18140,18140,0
20250109,103500,3480080,18140,18140,18140,18140,0
20250109,103400,3480080,18140,18140,18140,18140,0
20250109,103300,3480080,18140,18140,18140,18140,0
20250109,103200,3480080,18140,18140,18140,18140,0
20250109,103100,3480080,18140,18140,18140,18140,0
20250109,103000,3480080,18140,18140,18140,18140,0
20250109,102900,3480080,18140,18140,18140,18140,0
20250109,102800,3480080,18140,18140,18140,18140,0
20250109,102700,3480080,18140,18140,18140,18140,0
20250109,102600,3480080,18140,18140,18140,18140,0
20250109,102500,3480080,18140,18140,18140,18140,0
20250109,102400,3480080,18140,18140,18140,18140,0
20250109,102300,3480080,18140,18140,18140,18140,0
20250109,102200,3480080,18140,18140,18140,18140,0
20250109,102100,3480080,18140,18140,18140,18140,0
20250109,102000,3480080,18140,18140,18140,18140,0
20250109,101900,3480080,18140,18140,18140,18140,0
20250109,101800,3480080,18140,18140,18140,18140,0
20250109,101700,3480080,18140,18140,18140,18140,0
20250109,101600,3480080,18140,18140,18140,18140,0
20250109,101500,3480080,18140,18140,18140,18140,0
20250109,101400,3480080,18140,18140,18140,18140,0
20250109,101300,3480080,18140,18140,18140,18140,0
20250109,101200,3480080,18140,18140,18140,18140,0
20250109,101100,3480080,18140,18140,18140,18140,0
20250109,101000,3480080,18140,18140,18140,18140,0
20250109,100900,3480080,18140,18140,18140,18140,0
20250109,100800,3480080,18140,18140,18140,18140,0
20250109,100700,3480080,18140,18140,18140,18140,0
20250109,100600,3480080,18140,18140,18140,18140,0
20250109,100500,3480080,18140,18140,18140,18140,1
20250109,100400,3461940,18140,18140,18140,18140,0
20250109,100300,3461940,18140,18140,18140,18140,0
20250109,100200,3461940,18140,18140,18140,18140,0
20250109,100100,3461940,18140,18140,18140,18140,0
20250109,100000,3461940,18140,18140,18140,18140,0
20250109,095900,3461940,18140,18140,18140,18140,0
20250109,095800,3461940,18140,18140,18140,18140,50
20250109,095700,2554940,18140,18140,18140,18140,0
20250109,095600,2554940,18140,18140,18140,18140,0
20250109,095500,2554940,18140,18140,18140,18140,0
20250109,095400,2554940,18140,18140,18140,18140,0
20250109,095300,2554940,18140,18140,18140,18140,1
20250109,095200,2536800,18120,18120,18120,18120,0
20250109,095100,2536800,18120,18120,18120,18120,0
20250109,095000,2536800,18120,18120,18120,18120,0
20250109,094900,2536800,18120,18120,18120,18120,0
20250109,094800,2536800,18120,18120,18120,18120,0
20250109,094700,2536800,18120,18120,18120,18120,0
20250109,094600,2536800,18120,18120,18120,18120,0
20250109,094500,2536800,18120,18120,18120,18120,0
20250109,094400,2536800,18120,18120,18120,18120,0
20250109,094300,2536800,18120,18120,18120,18120,1
20250109,094200,2518680,18120,18120,18120,18120,0
20250109,094100,2518680,18120,18120,18120,18120,0
20250109,094000,2518680,18120,18120,18120,18120,0
20250109,093900,2518680,18120,18120,18120,18120,0
20250109,093800,2518680,18120,18120,18120,18120,0
20250109,093700,2518680,18120,18120,18120,18120,0
20250109,093600,2518680,18120,18120,18120,18120,0
20250109,093500,2518680,18120,18120,18120,18120,0
20250109,093400,2518680,18120,18120,18120,18120,0
20250109,093300,2518680,18120,18120,18120,18120,12
20250109,093200,2301240,18120,18120,18120,18120,0
20250109,093100,2301240,18120,18120,18120,18120,0
20250109,093000,2301240,18120,18120,18120,18120,0
20250109,092900,2301240,18120,18120,18120,18120,0
20250109,092800,2301240,18120,18120,18120,18120,0
20250109,092700,2301240,18120,18120,18120,18120,0
20250109,092600,2301240,18120,18120,18120,18120,0
20250109,092500,2301240,18120,18120,18120,18120,0
20250109,092400,2301240,18120,18120,18120,18120,0
20250109,092300,2301240,18120,18120,18120,18120,0
20250109,092200,2301240,18120,18120,18120,18120,0
20250109,092100,2301240,18120,18120,18120,18120,0
20250109,092000,2301240,18120,18120,18120,18120,0
20250109,091900,2301240,18120,18120,18120,18120,0
20250109,091800,2301240,18120,18120,18120,18120,0
20250109,091700,2301240,18120,18120,18120,18120,0
20250109,091600,2301240,18120,18120,18120,18120,0
20250109,091500,2301240,18120,18120,18120,18120,0
20250109,091400,2301240,18120,18120,18120,18120,0
20250109,091300,2301240,18120,18120,18120,18120,0
20250109,091200,2301240,18120,18120,18120,18120,0
20250109,091100,2301240,18120,18120,18120,18120,0
20250109,091000,2301240,18120,18120,18120,18120,0
20250109,090900,2301240,18120,18120,18120,18120,0
20250109,090800,2301240,18120,18120,18120,18120,0
20250109,090700,2301240,18120,18120,18120,18120,127
20250109,090600,0,18120,18120,18120,18120,0
20250109,090500,0,18120,18120,18120,18120,0
20250109,090400,0,18120,18120,18120,18120,0
20250109,090300,0,18120,18120,18120,18120,0
20250109,090200,0,18120,18120,18120,18120,0
20250109,090100,0,18120,18120,18120,18120,0
20250109,090000,0,18120,18120,18120,18120,0