KissMeData/153710/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,202700,31448560,5150,5150,5150,5150,226
20250113,202600,31448560,5150,5150,5150,5150,0
20250113,202500,31448560,5150,5150,5150,5150,0
20250113,202400,31448560,5150,5150,5150,5150,0
20250113,202300,31448560,5150,5150,5150,5150,0
20250113,202200,31448560,5150,5150,5150,5150,0
20250113,202100,31448560,5150,5150,5150,5150,0
20250113,202000,31448560,5150,5150,5150,5150,0
20250113,201900,31448560,5150,5150,5150,5150,0
20250113,201800,31448560,5150,5150,5150,5150,0
20250113,201700,31448560,5150,5150,5150,5150,0
20250113,201600,31448560,5150,5150,5150,5150,0
20250113,201500,31448560,5150,5150,5150,5150,0
20250113,201400,31448560,5150,5150,5150,5150,0
20250113,201300,31448560,5150,5150,5150,5150,0
20250113,201200,31448560,5150,5150,5150,5150,0
20250113,201100,31448560,5150,5150,5150,5150,0
20250113,201000,31448560,5150,5150,5150,5150,0
20250113,200900,31448560,5150,5150,5150,5150,0
20250113,200800,31448560,5150,5150,5150,5150,0
20250113,200700,31448560,5150,5150,5150,5150,0
20250113,200600,31448560,5150,5150,5150,5150,0
20250113,200500,31448560,5150,5150,5150,5150,0
20250113,200400,31448560,5150,5150,5150,5150,0
20250113,200300,31448560,5150,5150,5150,5150,0
20250113,200200,31448560,5150,5150,5150,5150,0
20250113,200100,31448560,5150,5150,5150,5150,0
20250113,200000,31448560,5150,5150,5150,5150,0
20250113,195900,31448560,5150,5150,5150,5150,0
20250113,195800,31448560,5150,5150,5150,5150,0
20250113,195700,31448560,5150,5150,5150,5150,226
20250113,195600,31448560,5150,5150,5150,5150,0
20250113,195500,31448560,5150,5150,5150,5150,0
20250113,195400,31448560,5150,5150,5150,5150,0
20250113,195300,31448560,5150,5150,5150,5150,0
20250113,195200,31448560,5150,5150,5150,5150,0
20250113,195100,31448560,5150,5150,5150,5150,0
20250113,195000,31448560,5150,5150,5150,5150,0
20250113,194900,31448560,5150,5150,5150,5150,0
20250113,194800,31448560,5150,5150,5150,5150,0
20250113,194700,31448560,5150,5150,5150,5150,0
20250113,194600,31448560,5150,5150,5150,5150,0
20250113,194500,31448560,5150,5150,5150,5150,0
20250113,194400,31448560,5150,5150,5150,5150,0
20250113,194300,31448560,5150,5150,5150,5150,0
20250113,194200,31448560,5150,5150,5150,5150,0
20250113,194100,31448560,5150,5150,5150,5150,0
20250113,194000,31448560,5150,5150,5150,5150,0
20250113,193900,31448560,5150,5150,5150,5150,0
20250113,193800,31448560,5150,5150,5150,5150,0
20250113,193700,31448560,5150,5150,5150,5150,0
20250113,193600,31448560,5150,5150,5150,5150,0
20250113,193500,31448560,5150,5150,5150,5150,0
20250113,193400,31448560,5150,5150,5150,5150,0
20250113,193300,31448560,5150,5150,5150,5150,0
20250113,193200,31448560,5150,5150,5150,5150,0
20250113,193100,31448560,5150,5150,5150,5150,0
20250113,193000,31448560,5150,5150,5150,5150,0
20250113,192900,31448560,5150,5150,5150,5150,0
20250113,192800,31448560,5150,5150,5150,5150,0
20250113,192700,31448560,5150,5150,5150,5150,226
20250113,192600,31448560,5150,5150,5150,5150,0
20250113,192500,31448560,5150,5150,5150,5150,0
20250113,192400,31448560,5150,5150,5150,5150,0
20250113,192300,31448560,5150,5150,5150,5150,0
20250113,192200,31448560,5150,5150,5150,5150,0
20250113,192100,31448560,5150,5150,5150,5150,0
20250113,192000,31448560,5150,5150,5150,5150,0
20250113,191900,31448560,5150,5150,5150,5150,0
20250113,191800,31448560,5150,5150,5150,5150,0
20250113,191700,31448560,5150,5150,5150,5150,0
20250113,191600,31448560,5150,5150,5150,5150,0
20250113,191500,31448560,5150,5150,5150,5150,0
20250113,191400,31448560,5150,5150,5150,5150,0
20250113,191300,31448560,5150,5150,5150,5150,0
20250113,191200,31448560,5150,5150,5150,5150,0
20250113,191100,31448560,5150,5150,5150,5150,0
20250113,191000,31448560,5150,5150,5150,5150,0
20250113,190900,31448560,5150,5150,5150,5150,0
20250113,190800,31448560,5150,5150,5150,5150,0
20250113,190700,31448560,5150,5150,5150,5150,0
20250113,190600,31448560,5150,5150,5150,5150,0
20250113,190500,31448560,5150,5150,5150,5150,0
20250113,190400,31448560,5150,5150,5150,5150,0
20250113,190300,31448560,5150,5150,5150,5150,0
20250113,190200,31448560,5150,5150,5150,5150,0
20250113,190100,31448560,5150,5150,5150,5150,0
20250113,190000,31448560,5150,5150,5150,5150,0
20250113,185900,31448560,5150,5150,5150,5150,0
20250113,185800,31448560,5150,5150,5150,5150,0
20250113,185700,31448560,5150,5150,5150,5150,226
20250113,185600,31448560,5150,5150,5150,5150,0
20250113,185500,31448560,5150,5150,5150,5150,0
20250113,185400,31448560,5150,5150,5150,5150,0
20250113,185300,31448560,5150,5150,5150,5150,0
20250113,185200,31448560,5150,5150,5150,5150,0
20250113,185100,31448560,5150,5150,5150,5150,0
20250113,185000,31448560,5150,5150,5150,5150,0
20250113,184900,31448560,5150,5150,5150,5150,0
20250113,184800,31448560,5150,5150,5150,5150,0
20250113,184700,31448560,5150,5150,5150,5150,0
20250113,184600,31448560,5150,5150,5150,5150,0
20250113,184500,31448560,5150,5150,5150,5150,0
20250113,184400,31448560,5150,5150,5150,5150,0
20250113,184300,31448560,5150,5150,5150,5150,0
20250113,184200,31448560,5150,5150,5150,5150,0
20250113,184100,31448560,5150,5150,5150,5150,0
20250113,184000,31448560,5150,5150,5150,5150,0
20250113,183900,31448560,5150,5150,5150,5150,0
20250113,183800,31448560,5150,5150,5150,5150,0
20250113,183700,31448560,5150,5150,5150,5150,0
20250113,183600,31448560,5150,5150,5150,5150,0
20250113,183500,31448560,5150,5150,5150,5150,0
20250113,183400,31448560,5150,5150,5150,5150,0
20250113,183300,31448560,5150,5150,5150,5150,0
20250113,183200,31448560,5150,5150,5150,5150,0
20250113,183100,31448560,5150,5150,5150,5150,0
20250113,183000,31448560,5150,5150,5150,5150,0
20250113,182900,31448560,5150,5150,5150,5150,0
20250113,182800,31448560,5150,5150,5150,5150,0
20250113,182700,31448560,5150,5150,5150,5150,226
20250113,182600,31448560,5150,5150,5150,5150,0
20250113,182500,31448560,5150,5150,5150,5150,0
20250113,182400,31448560,5150,5150,5150,5150,0
20250113,182300,31448560,5150,5150,5150,5150,0
20250113,182200,31448560,5150,5150,5150,5150,0
20250113,182100,31448560,5150,5150,5150,5150,0
20250113,182000,31448560,5150,5150,5150,5150,0
20250113,181900,31448560,5150,5150,5150,5150,0
20250113,181800,31448560,5150,5150,5150,5150,0
20250113,181700,31448560,5150,5150,5150,5150,0
20250113,181600,31448560,5150,5150,5150,5150,0
20250113,181500,31448560,5150,5150,5150,5150,0
20250113,181400,31448560,5150,5150,5150,5150,0
20250113,181300,31448560,5150,5150,5150,5150,0
20250113,181200,31448560,5150,5150,5150,5150,0
20250113,181100,31448560,5150,5150,5150,5150,0
20250113,181000,31448560,5150,5150,5150,5150,0
20250113,180900,31448560,5150,5150,5150,5150,0
20250113,180800,31448560,5150,5150,5150,5150,0
20250113,180700,31448560,5150,5150,5150,5150,0
20250113,180600,31448560,5150,5150,5150,5150,0
20250113,180500,31448560,5150,5150,5150,5150,0
20250113,180400,31448560,5150,5150,5150,5150,0
20250113,180300,31448560,5150,5150,5150,5150,0
20250113,180200,31448560,5150,5150,5150,5150,0
20250113,180100,31448560,5150,5150,5150,5150,0
20250113,180000,31448560,5150,5150,5150,5150,0
20250113,175900,31448560,5150,5150,5150,5150,0
20250113,175800,31448560,5150,5150,5150,5150,0
20250113,175700,31448560,5150,5150,5150,5150,226
20250113,175600,31448560,5150,5150,5150,5150,0
20250113,175500,31448560,5150,5150,5150,5150,0
20250113,175400,31448560,5150,5150,5150,5150,0
20250113,175300,31448560,5150,5150,5150,5150,0
20250113,175200,31448560,5150,5150,5150,5150,0
20250113,175100,31448560,5150,5150,5150,5150,0
20250113,175000,31448560,5150,5150,5150,5150,0
20250113,174900,31448560,5150,5150,5150,5150,0
20250113,174800,31448560,5150,5150,5150,5150,0
20250113,174700,31448560,5150,5150,5150,5150,0
20250113,174600,31448560,5150,5150,5150,5150,0
20250113,174500,31448560,5150,5150,5150,5150,0
20250113,174400,31448560,5150,5150,5150,5150,0
20250113,174300,31448560,5150,5150,5150,5150,0
20250113,174200,31448560,5150,5150,5150,5150,0
20250113,174100,31448560,5150,5150,5150,5150,0
20250113,174000,31448560,5150,5150,5150,5150,0
20250113,173900,31448560,5150,5150,5150,5150,0
20250113,173800,31448560,5150,5150,5150,5150,0
20250113,173700,31448560,5150,5150,5150,5150,0
20250113,173600,31448560,5150,5150,5150,5150,0
20250113,173500,31448560,5150,5150,5150,5150,0
20250113,173400,31448560,5150,5150,5150,5150,0
20250113,173300,31448560,5150,5150,5150,5150,0
20250113,173200,31448560,5150,5150,5150,5150,0
20250113,173100,31448560,5150,5150,5150,5150,0
20250113,173000,31448560,5150,5150,5150,5150,0
20250113,172900,31448560,5150,5150,5150,5150,0
20250113,172800,31448560,5150,5150,5150,5150,0
20250113,172700,31448560,5150,5150,5150,5150,226
20250113,172600,31448560,5150,5150,5150,5150,0
20250113,172500,31448560,5150,5150,5150,5150,0
20250113,172400,31448560,5150,5150,5150,5150,0
20250113,172300,31448560,5150,5150,5150,5150,0
20250113,172200,31448560,5150,5150,5150,5150,0
20250113,172100,31448560,5150,5150,5150,5150,0
20250113,172000,31448560,5150,5150,5150,5150,0
20250113,171900,31448560,5150,5150,5150,5150,0
20250113,171800,31448560,5150,5150,5150,5150,0
20250113,171700,31448560,5150,5150,5150,5150,0
20250113,171600,31448560,5150,5150,5150,5150,0
20250113,171500,31448560,5150,5150,5150,5150,0
20250113,171400,31448560,5150,5150,5150,5150,0
20250113,171300,31448560,5150,5150,5150,5150,0
20250113,171200,31448560,5150,5150,5150,5150,0
20250113,171100,31448560,5150,5150,5150,5150,0
20250113,171000,31448560,5150,5150,5150,5150,0
20250113,170900,31448560,5150,5150,5150,5150,0
20250113,170800,31448560,5150,5150,5150,5150,0
20250113,170700,31448560,5150,5150,5150,5150,0
20250113,170600,31448560,5150,5150,5150,5150,0
20250113,170500,31448560,5150,5150,5150,5150,0
20250113,170400,31448560,5150,5150,5150,5150,0
20250113,170300,31448560,5150,5150,5150,5150,0
20250113,170200,31448560,5150,5150,5150,5150,0
20250113,170100,31448560,5150,5150,5150,5150,0
20250113,170000,31448560,5150,5150,5150,5150,0
20250113,165900,31448560,5150,5150,5150,5150,0
20250113,165800,31448560,5150,5150,5150,5150,0
20250113,165700,31448560,5150,5150,5150,5150,226
20250113,165600,31448560,5150,5150,5150,5150,0
20250113,165500,31448560,5150,5150,5150,5150,0
20250113,165400,31448560,5150,5150,5150,5150,0
20250113,165300,31448560,5150,5150,5150,5150,0
20250113,165200,31448560,5150,5150,5150,5150,0
20250113,165100,31448560,5150,5150,5150,5150,0
20250113,165000,31448560,5150,5150,5150,5150,0
20250113,164900,31448560,5150,5150,5150,5150,0
20250113,164800,31448560,5150,5150,5150,5150,0
20250113,164700,31448560,5150,5150,5150,5150,0
20250113,164600,31448560,5150,5150,5150,5150,0
20250113,164500,31448560,5150,5150,5150,5150,0
20250113,164400,31448560,5150,5150,5150,5150,0
20250113,164300,31448560,5150,5150,5150,5150,0
20250113,164200,31448560,5150,5150,5150,5150,0
20250113,164100,31448560,5150,5150,5150,5150,0
20250113,164000,31448560,5150,5150,5150,5150,0
20250113,163900,31448560,5150,5150,5150,5150,0
20250113,163800,31448560,5150,5150,5150,5150,0
20250113,163700,31448560,5150,5150,5150,5150,0
20250113,163600,31448560,5150,5150,5150,5150,0
20250113,163500,31448560,5150,5150,5150,5150,0
20250113,163400,31448560,5150,5150,5150,5150,0
20250113,163300,31448560,5150,5150,5150,5150,0
20250113,163200,31448560,5150,5150,5150,5150,0
20250113,163100,31448560,5150,5150,5150,5150,0
20250113,163000,31448560,5150,5150,5150,5150,0
20250113,162900,31448560,5150,5150,5150,5150,0
20250113,162800,31448560,5150,5150,5150,5150,0
20250113,162700,31448560,5150,5150,5150,5150,226
20250113,162600,31448560,5150,5150,5150,5150,0
20250113,162500,31448560,5150,5150,5150,5150,0
20250113,162400,31448560,5150,5150,5150,5150,0
20250113,162300,31448560,5150,5150,5150,5150,0
20250113,162200,31448560,5150,5150,5150,5150,0
20250113,162100,31448560,5150,5150,5150,5150,0
20250113,162000,31448560,5150,5150,5150,5150,0
20250113,161900,31448560,5150,5150,5150,5150,0
20250113,161800,31448560,5150,5150,5150,5150,0
20250113,161700,31448560,5150,5150,5150,5150,0
20250113,161600,31448560,5150,5150,5150,5150,0
20250113,161500,31448560,5150,5150,5150,5150,0
20250113,161400,31448560,5150,5150,5150,5150,0
20250113,161300,31448560,5150,5150,5150,5150,0
20250113,161200,31448560,5150,5150,5150,5150,0
20250113,161100,31448560,5150,5150,5150,5150,0
20250113,161000,31448560,5150,5150,5150,5150,0
20250113,160900,31448560,5150,5150,5150,5150,0
20250113,160800,31448560,5150,5150,5150,5150,0
20250113,160700,31448560,5150,5150,5150,5150,0
20250113,160600,31448560,5150,5150,5150,5150,0
20250113,160500,31448560,5150,5150,5150,5150,0
20250113,160400,31448560,5150,5150,5150,5150,0
20250113,160300,31448560,5150,5150,5150,5150,0
20250113,160200,31448560,5150,5150,5150,5150,0
20250113,160100,31448560,5150,5150,5150,5150,0
20250113,160000,31448560,5150,5150,5150,5150,0
20250113,155900,31448560,5150,5150,5150,5150,0
20250113,155800,31448560,5150,5150,5150,5150,0
20250113,155700,31448560,5150,5150,5150,5150,226
20250113,155600,31448560,5150,5150,5150,5150,0
20250113,155500,31448560,5150,5150,5150,5150,0
20250113,155400,31448560,5150,5150,5150,5150,0
20250113,155300,31448560,5150,5150,5150,5150,0
20250113,155200,31448560,5150,5150,5150,5150,0
20250113,155100,31448560,5150,5150,5150,5150,0
20250113,155000,31448560,5150,5150,5150,5150,0
20250113,154900,31448560,5150,5150,5150,5150,0
20250113,154800,31448560,5150,5150,5150,5150,0
20250113,154700,31448560,5150,5150,5150,5150,0
20250113,154600,31448560,5150,5150,5150,5150,0
20250113,154500,31448560,5150,5150,5150,5150,0
20250113,154400,31448560,5150,5150,5150,5150,0
20250113,154300,31448560,5150,5150,5150,5150,0
20250113,154200,31448560,5150,5150,5150,5150,0
20250113,154100,31448560,5150,5150,5150,5150,0
20250113,154000,31448560,5150,5150,5150,5150,0
20250113,153900,31448560,5150,5150,5150,5150,0
20250113,153800,31448560,5150,5150,5150,5150,0
20250113,153700,31448560,5150,5150,5150,5150,0
20250113,153600,31448560,5150,5150,5150,5150,0
20250113,153500,31448560,5150,5150,5150,5150,0
20250113,153400,31448560,5150,5150,5150,5150,0
20250113,153300,31448560,5150,5150,5150,5150,0
20250113,153200,31448560,5150,5150,5150,5150,0
20250113,153100,31448560,5150,5150,5150,5150,0
20250113,153000,31448560,5150,5150,5150,5150,226
20250113,152900,30284660,5150,5150,5150,5150,0
20250113,152800,30284660,5150,5150,5150,5150,0
20250113,152700,30284660,5150,5150,5150,5150,0
20250113,152600,30284660,5150,5150,5150,5150,0
20250113,152500,30284660,5150,5150,5150,5150,0
20250113,152400,30284660,5150,5150,5150,5150,0
20250113,152300,30284660,5150,5150,5150,5150,0
20250113,152200,30284660,5150,5150,5150,5150,0
20250113,152100,30284660,5150,5150,5150,5150,0
20250113,152000,30284660,5150,5150,5150,5150,0
20250113,151900,30284660,5150,5100,5150,5090,819
20250113,151800,26085170,5100,5100,5100,5100,0
20250113,151700,26085170,5100,5100,5100,5100,1
20250113,151600,26080070,5100,5100,5100,5100,0
20250113,151500,26080070,5100,5100,5100,5100,0
20250113,151400,26080070,5100,5110,5110,5100,3
20250113,151300,26064760,5100,5110,5110,5100,2
20250113,151200,26054550,5110,5110,5110,5110,1
20250113,151100,26049440,5120,5120,5120,5120,1
20250113,151000,26044320,5120,5110,5120,5110,4
20250113,150900,26023870,5120,5120,5120,5120,0
20250113,150800,26023870,5120,5120,5120,5110,6
20250113,150700,25993190,5110,5110,5110,5110,100
20250113,150600,25482190,5120,5120,5120,5120,0
20250113,150500,25482190,5120,5120,5120,5120,0
20250113,150400,25482190,5120,5120,5120,5120,1
20250113,150300,25477070,5120,5120,5120,5120,0
20250113,150200,25477070,5120,5120,5120,5120,1
20250113,150100,25471950,5120,5120,5120,5120,0
20250113,150000,25471950,5120,5120,5120,5120,0
20250113,145900,25471950,5120,5120,5120,5120,0
20250113,145800,25471950,5120,5110,5120,5110,3
20250113,145700,25456610,5120,5120,5120,5120,0
20250113,145600,25456610,5120,5120,5120,5120,0
20250113,145500,25456610,5120,5120,5120,5120,0
20250113,145400,25456610,5120,5100,5120,5100,299
20250113,145300,23931680,5100,5100,5100,5100,0
20250113,145200,23931680,5100,5100,5100,5100,0
20250113,145100,23931680,5100,5100,5100,5100,0
20250113,145000,23931680,5100,5100,5100,5100,0
20250113,144900,23931680,5100,5070,5100,5070,2
20250113,144800,23921510,5100,5090,5100,5050,448
20250113,144700,21655750,5100,5100,5100,5100,0
20250113,144600,21655750,5100,5120,5120,5100,2
20250113,144500,21645530,5110,5110,5110,5110,0
20250113,144400,21645530,5110,5110,5110,5110,1
20250113,144300,21640420,5120,5120,5120,5120,0
20250113,144200,21640420,5120,5120,5120,5120,1
20250113,144100,21635300,5120,5120,5120,5120,1
20250113,144000,21630180,5130,5130,5130,5130,0
20250113,143900,21630180,5130,5130,5130,5130,0
20250113,143800,21630180,5130,5130,5130,5130,0
20250113,143700,21630180,5130,5130,5130,5130,0
20250113,143600,21630180,5130,5130,5130,5130,0
20250113,143500,21630180,5130,5130,5130,5130,0
20250113,143400,21630180,5130,5130,5130,5130,0
20250113,143300,21630180,5130,5130,5130,5130,0
20250113,143200,21630180,5130,5130,5130,5130,0
20250113,143100,21630180,5130,5130,5130,5130,0
20250113,143000,21630180,5130,5130,5130,5130,0
20250113,142900,21630180,5130,5130,5130,5130,0
20250113,142800,21630180,5130,5130,5130,5130,1
20250113,142700,21625050,5120,5120,5120,5120,9
20250113,142600,21578970,5120,5120,5120,5120,0
20250113,142500,21578970,5120,5120,5120,5120,0
20250113,142400,21578970,5120,5120,5120,5120,0
20250113,142300,21578970,5120,5120,5120,5120,0
20250113,142200,21578970,5120,5120,5120,5120,0
20250113,142100,21578970,5120,5120,5120,5120,0
20250113,142000,21578970,5120,5120,5120,5120,0
20250113,141900,21578970,5120,5120,5120,5120,0
20250113,141800,21578970,5120,5120,5120,5120,0
20250113,141700,21578970,5120,5120,5120,5120,0
20250113,141600,21578970,5120,5120,5120,5120,0
20250113,141500,21578970,5120,5120,5120,5120,0
20250113,141400,21578970,5120,5120,5120,5120,0
20250113,141300,21578970,5120,5120,5120,5120,0
20250113,141200,21578970,5120,5120,5120,5120,0
20250113,141100,21578970,5120,5120,5120,5120,0
20250113,141000,21578970,5120,5120,5120,5120,0
20250113,140900,21578970,5120,5120,5120,5120,0
20250113,140800,21578970,5120,5090,5120,5090,246
20250113,140700,20326800,5080,5130,5130,5080,230
20250113,140600,19157620,5140,5140,5140,5140,0
20250113,140500,19157620,5140,5140,5140,5140,0
20250113,140400,19157620,5140,5140,5140,5140,0
20250113,140300,19157620,5140,5140,5140,5140,0
20250113,140200,19157620,5140,5140,5140,5140,0
20250113,140100,19157620,5140,5140,5140,5140,0
20250113,140000,19157620,5140,5140,5140,5140,0
20250113,135900,19157620,5140,5140,5140,5140,0
20250113,135800,19157620,5140,5140,5140,5140,2
20250113,135700,19147340,5150,5150,5150,5150,0
20250113,135600,19147340,5150,5150,5150,5150,0
20250113,135500,19147340,5150,5150,5150,5150,0
20250113,135400,19147340,5150,5150,5150,5150,0
20250113,135300,19147340,5150,5150,5150,5150,0
20250113,135200,19147340,5150,5150,5150,5150,0
20250113,135100,19147340,5150,5150,5150,5150,0
20250113,135000,19147340,5150,5150,5150,5150,0
20250113,134900,19147340,5150,5150,5150,5150,0
20250113,134800,19147340,5150,5150,5150,5150,1
20250113,134700,19142190,5150,5150,5150,5150,9
20250113,134600,19095840,5150,5150,5150,5150,0
20250113,134500,19095840,5150,5150,5150,5150,0
20250113,134400,19095840,5150,5150,5150,5150,0
20250113,134300,19095840,5150,5150,5150,5150,1
20250113,134200,19090690,5150,5150,5150,5150,0
20250113,134100,19090690,5150,5150,5150,5150,1
20250113,134000,19085540,5150,5150,5150,5150,0
20250113,133900,19085540,5150,5150,5150,5150,0
20250113,133800,19085540,5150,5150,5150,5150,0
20250113,133700,19085540,5150,5150,5150,5150,0
20250113,133600,19085540,5150,5150,5150,5150,1
20250113,133500,19080390,5150,5150,5150,5150,0
20250113,133400,19080390,5150,5150,5150,5150,4
20250113,133300,19059790,5150,5150,5150,5150,1
20250113,133200,19054640,5150,5150,5150,5150,91
20250113,133100,18585990,5140,5140,5140,5140,0
20250113,133000,18585990,5140,5140,5140,5140,0
20250113,132900,18585990,5140,5140,5140,5140,0
20250113,132800,18585990,5140,5140,5140,5140,0
20250113,132700,18585990,5140,5140,5140,5140,5
20250113,132600,18560290,5140,5140,5140,5140,0
20250113,132500,18560290,5140,5140,5140,5140,0
20250113,132400,18560290,5140,5140,5140,5140,0
20250113,132300,18560290,5140,5140,5140,5140,21
20250113,132200,18452350,5140,5140,5140,5140,0
20250113,132100,18452350,5140,5140,5140,5140,1
20250113,132000,18447210,5140,5140,5140,5140,0
20250113,131900,18447210,5140,5140,5140,5140,0
20250113,131800,18447210,5140,5140,5140,5140,0
20250113,131700,18447210,5140,5130,5140,5130,3
20250113,131600,18431810,5140,5140,5140,5140,0
20250113,131500,18431810,5140,5140,5140,5140,0
20250113,131400,18431810,5140,5140,5140,5140,0
20250113,131300,18431810,5140,5140,5140,5140,0
20250113,131200,18431810,5140,5140,5140,5140,0
20250113,131100,18431810,5140,5140,5140,5140,0
20250113,131000,18431810,5140,5140,5140,5140,0
20250113,130900,18431810,5140,5140,5140,5140,0
20250113,130800,18431810,5140,5140,5140,5140,0
20250113,130700,18431810,5140,5140,5140,5140,0
20250113,130600,18431810,5140,5140,5140,5140,1
20250113,130500,18426670,5150,5150,5150,5150,0
20250113,130400,18426670,5150,5150,5150,5150,0
20250113,130300,18426670,5150,5150,5150,5150,0
20250113,130200,18426670,5150,5150,5150,5150,0
20250113,130100,18426670,5150,5150,5150,5150,0
20250113,130000,18426670,5150,5150,5150,5150,0
20250113,125900,18426670,5150,5150,5150,5150,0
20250113,125800,18426670,5150,5150,5150,5150,0
20250113,125700,18426670,5150,5150,5150,5150,0
20250113,125600,18426670,5150,5150,5150,5150,0
20250113,125500,18426670,5150,5150,5150,5150,0
20250113,125400,18426670,5150,5150,5150,5150,0
20250113,125300,18426670,5150,5150,5150,5150,0
20250113,125200,18426670,5150,5150,5150,5150,0
20250113,125100,18426670,5150,5150,5150,5150,0
20250113,125000,18426670,5150,5150,5150,5150,0
20250113,124900,18426670,5150,5150,5150,5150,0
20250113,124800,18426670,5150,5150,5150,5150,0
20250113,124700,18426670,5150,5150,5150,5150,0
20250113,124600,18426670,5150,5150,5150,5150,0
20250113,124500,18426670,5150,5150,5150,5150,0
20250113,124400,18426670,5150,5150,5150,5150,0
20250113,124300,18426670,5150,5150,5150,5150,1
20250113,124200,18421520,5140,5140,5140,5140,0
20250113,124100,18421520,5140,5140,5140,5140,0
20250113,124000,18421520,5140,5140,5140,5140,188
20250113,123900,17455200,5140,5140,5140,5140,0
20250113,123800,17455200,5140,5140,5140,5140,7
20250113,123700,17419220,5140,5140,5140,5140,84
20250113,123600,16987460,5130,5130,5130,5130,0
20250113,123500,16987460,5130,5130,5130,5130,0
20250113,123400,16987460,5130,5130,5130,5130,0
20250113,123300,16987460,5130,5120,5130,5120,13
20250113,123200,16920890,5120,5120,5120,5120,0
20250113,123100,16920890,5120,5120,5120,5120,0
20250113,123000,16920890,5120,5120,5120,5120,0
20250113,122900,16920890,5120,5120,5120,5120,0
20250113,122800,16920890,5120,5120,5120,5120,0
20250113,122700,16920890,5120,5120,5120,5120,0
20250113,122600,16920890,5120,5120,5120,5120,0
20250113,122500,16920890,5120,5120,5120,5120,0
20250113,122400,16920890,5120,5120,5120,5120,0
20250113,122300,16920890,5120,5120,5120,5120,0
20250113,122200,16920890,5120,5120,5120,5120,0
20250113,122100,16920890,5120,5120,5120,5120,0
20250113,122000,16920890,5120,5120,5120,5120,0
20250113,121900,16920890,5120,5120,5120,5120,0
20250113,121800,16920890,5120,5120,5120,5120,0
20250113,121700,16920890,5120,5120,5120,5120,0
20250113,121600,16920890,5120,5120,5120,5120,0
20250113,121500,16920890,5120,5120,5120,5120,0
20250113,121400,16920890,5120,5120,5120,5120,0
20250113,121300,16920890,5120,5120,5120,5120,0
20250113,121200,16920890,5120,5120,5120,5120,0
20250113,121100,16920890,5120,5120,5120,5120,0
20250113,121000,16920890,5120,5120,5120,5120,0
20250113,120900,16920890,5120,5120,5120,5120,0
20250113,120800,16920890,5120,5120,5120,5120,0
20250113,120700,16920890,5120,5120,5120,5120,0
20250113,120600,16920890,5120,5120,5120,5120,1
20250113,120500,16915770,5120,5120,5120,5120,0
20250113,120400,16915770,5120,5120,5120,5120,22
20250113,120300,16803130,5120,5120,5120,5120,0
20250113,120200,16803130,5120,5120,5120,5120,0
20250113,120100,16803130,5120,5120,5120,5120,0
20250113,120000,16803130,5120,5120,5120,5120,0
20250113,115900,16803130,5120,5120,5120,5120,0
20250113,115800,16803130,5120,5120,5120,5120,0
20250113,115700,16803130,5120,5120,5120,5120,0
20250113,115600,16803130,5120,5120,5120,5120,0
20250113,115500,16803130,5120,5120,5120,5120,1
20250113,115400,16798010,5120,5120,5120,5120,0
20250113,115300,16798010,5120,5120,5120,5120,0
20250113,115200,16798010,5120,5120,5120,5120,0
20250113,115100,16798010,5120,5120,5120,5120,0
20250113,115000,16798010,5120,5120,5120,5120,0
20250113,114900,16798010,5120,5120,5120,5120,0
20250113,114800,16798010,5120,5120,5120,5120,0
20250113,114700,16798010,5120,5120,5120,5120,0
20250113,114600,16798010,5120,5120,5120,5120,0
20250113,114500,16798010,5120,5120,5120,5120,0
20250113,114400,16798010,5120,5120,5120,5120,0
20250113,114300,16798010,5120,5120,5120,5120,0
20250113,114200,16798010,5120,5120,5120,5120,0
20250113,114100,16798010,5120,5120,5120,5120,0
20250113,114000,16798010,5120,5120,5120,5120,10
20250113,113900,16746810,5120,5120,5120,5120,0
20250113,113800,16746810,5120,5120,5120,5120,0
20250113,113700,16746810,5120,5120,5120,5120,0
20250113,113600,16746810,5120,5120,5120,5120,0
20250113,113500,16746810,5120,5120,5120,5120,0
20250113,113400,16746810,5120,5120,5120,5120,0
20250113,113300,16746810,5120,5120,5120,5120,0
20250113,113200,16746810,5120,5120,5120,5120,0
20250113,113100,16746810,5120,5120,5120,5120,0
20250113,113000,16746810,5120,5120,5120,5120,0
20250113,112900,16746810,5120,5120,5120,5120,0
20250113,112800,16746810,5120,5120,5120,5120,0
20250113,112700,16746810,5120,5120,5120,5120,0
20250113,112600,16746810,5120,5120,5120,5120,0
20250113,112500,16746810,5120,5120,5120,5120,0
20250113,112400,16746810,5120,5120,5120,5120,0
20250113,112300,16746810,5120,5120,5120,5120,0
20250113,112200,16746810,5120,5120,5120,5120,0
20250113,112100,16746810,5120,5120,5120,5120,0
20250113,112000,16746810,5120,5120,5120,5120,0
20250113,111900,16746810,5120,5120,5120,5120,0
20250113,111800,16746810,5120,5120,5120,5120,0
20250113,111700,16746810,5120,5120,5120,5120,2
20250113,111600,16736570,5110,5110,5110,5110,1
20250113,111500,16731460,5100,5100,5100,5100,0
20250113,111400,16731460,5100,5100,5100,5100,0
20250113,111300,16731460,5100,5100,5100,5100,0
20250113,111200,16731460,5100,5100,5100,5100,0
20250113,111100,16731460,5100,5100,5100,5100,0
20250113,111000,16731460,5100,5100,5100,5100,0
20250113,110900,16731460,5100,5100,5100,5100,0
20250113,110800,16731460,5100,5100,5100,5090,4
20250113,110700,16711080,5090,5090,5090,5090,0
20250113,110600,16711080,5090,5090,5090,5090,0
20250113,110500,16711080,5090,5090,5090,5090,0
20250113,110400,16711080,5090,5090,5090,5090,490
20250113,110300,14216980,5090,5090,5090,5090,0
20250113,110200,14216980,5090,5090,5090,5090,100
20250113,110100,13707980,5090,5090,5090,5090,100
20250113,110000,13198980,5090,5090,5090,5090,100
20250113,105900,12689980,5090,5090,5090,5090,0
20250113,105800,12689980,5090,5090,5090,5090,0
20250113,105700,12689980,5090,5090,5090,5090,0
20250113,105600,12689980,5090,5090,5090,5090,0
20250113,105500,12689980,5090,5090,5090,5090,0
20250113,105400,12689980,5090,5090,5090,5090,0
20250113,105300,12689980,5090,5090,5090,5090,0
20250113,105200,12689980,5090,5090,5090,5090,0
20250113,105100,12689980,5090,5090,5090,5090,0
20250113,105000,12689980,5090,5090,5090,5090,0
20250113,104900,12689980,5090,5090,5090,5090,0
20250113,104800,12689980,5090,5090,5090,5090,0
20250113,104700,12689980,5090,5080,5090,5080,101
20250113,104600,12175900,5090,5090,5090,5090,0
20250113,104500,12175900,5090,5090,5090,5090,1
20250113,104400,12170810,5060,5060,5060,5060,0
20250113,104300,12170810,5060,5060,5060,5060,0
20250113,104200,12170810,5060,5060,5060,5060,0
20250113,104100,12170810,5060,5120,5120,5060,189
20250113,104000,11214200,5140,5140,5140,5140,0
20250113,103900,11214200,5140,5140,5140,5140,0
20250113,103800,11214200,5140,5140,5140,5140,0
20250113,103700,11214200,5140,5140,5140,5140,0
20250113,103600,11214200,5140,5140,5140,5140,0
20250113,103500,11214200,5140,5140,5140,5140,0
20250113,103400,11214200,5140,5140,5140,5140,0
20250113,103300,11214200,5140,5140,5140,5140,0
20250113,103200,11214200,5140,5140,5140,5140,0
20250113,103100,11214200,5140,5140,5140,5140,0
20250113,103000,11214200,5140,5140,5140,5140,0
20250113,102900,11214200,5140,5140,5140,5140,0
20250113,102800,11214200,5140,5140,5140,5140,0
20250113,102700,11214200,5140,5140,5140,5140,0
20250113,102600,11214200,5140,5140,5140,5140,0
20250113,102500,11214200,5140,5140,5140,5140,0
20250113,102400,11214200,5140,5140,5140,5140,0
20250113,102300,11214200,5140,5140,5140,5140,2
20250113,102200,11203920,5140,5140,5140,5140,0
20250113,102100,11203920,5140,5140,5140,5140,0
20250113,102000,11203920,5140,5140,5140,5140,0
20250113,101900,11203920,5140,5130,5140,5130,10
20250113,101800,11152530,5130,5130,5130,5130,0
20250113,101700,11152530,5130,5130,5130,5130,0
20250113,101600,11152530,5130,5130,5130,5130,0
20250113,101500,11152530,5130,5130,5130,5130,0
20250113,101400,11152530,5130,5130,5130,5130,0
20250113,101300,11152530,5130,5130,5130,5130,0
20250113,101200,11152530,5130,5130,5130,5130,0
20250113,101100,11152530,5130,5130,5130,5130,0
20250113,101000,11152530,5130,5130,5130,5130,2
20250113,100900,11142270,5150,5150,5150,5150,0
20250113,100800,11142270,5150,5150,5150,5150,0
20250113,100700,11142270,5150,5150,5150,5150,0
20250113,100600,11142270,5150,5150,5150,5150,0
20250113,100500,11142270,5150,5150,5150,5150,0
20250113,100400,11142270,5150,5150,5150,5150,0
20250113,100300,11142270,5150,5150,5150,5150,0
20250113,100200,11142270,5150,5140,5150,5140,2
20250113,100100,11131980,5140,5140,5140,5140,0
20250113,100000,11131980,5140,5110,5140,5110,6
20250113,095900,11101240,5000,5000,5000,5000,0
20250113,095800,11101240,5000,5100,5100,5000,653
20250113,095700,7792010,5110,5110,5110,5110,0
20250113,095600,7792010,5110,5110,5110,5110,0
20250113,095500,7792010,5110,5110,5110,5110,0
20250113,095400,7792010,5110,5110,5110,5110,1
20250113,095300,7786900,5080,5110,5110,5080,201
20250113,095200,6763070,5110,5110,5110,5110,0
20250113,095100,6763070,5110,5110,5110,5110,0
20250113,095000,6763070,5110,5110,5110,5110,4
20250113,094900,6742630,5110,5110,5110,5110,2
20250113,094800,6732410,5110,5110,5110,5110,2
20250113,094700,6722190,5110,5110,5110,5110,0
20250113,094600,6722190,5110,5110,5110,5110,1
20250113,094500,6717080,5110,5110,5110,5110,0
20250113,094400,6717080,5110,5110,5110,5110,4
20250113,094300,6696640,5110,5110,5110,5110,1
20250113,094200,6691530,5100,5100,5100,5100,94
20250113,094100,6212130,5110,5110,5110,5110,118
20250113,094000,5609150,5100,5100,5100,5100,0
20250113,093900,5609150,5100,5100,5100,5100,0
20250113,093800,5609150,5100,5150,5150,5100,96
20250113,093700,5118830,5150,5150,5150,5150,0
20250113,093600,5118830,5150,5150,5150,5150,8
20250113,093500,5077630,5170,5170,5170,5170,0
20250113,093400,5077630,5170,5170,5170,5170,0
20250113,093300,5077630,5170,5140,5170,5140,19
20250113,093200,4979840,5130,5150,5150,5130,7
20250113,093100,4943830,5150,5150,5150,5150,0
20250113,093000,4943830,5150,5150,5150,5150,0
20250113,092900,4943830,5150,5150,5150,5150,0
20250113,092800,4943830,5150,5180,5180,5150,2
20250113,092700,4933500,5180,5180,5180,5180,0
20250113,092600,4933500,5180,5180,5180,5180,0
20250113,092500,4933500,5180,5180,5180,5180,0
20250113,092400,4933500,5180,5180,5180,5180,1
20250113,092300,4928320,5180,5180,5180,5180,0
20250113,092200,4928320,5180,5180,5180,5180,0
20250113,092100,4928320,5180,5180,5180,5180,0
20250113,092000,4928320,5180,5180,5180,5180,1
20250113,091900,4923140,5180,5180,5180,5180,1
20250113,091800,4917960,5190,5190,5190,5190,0
20250113,091700,4917960,5190,5190,5190,5190,0
20250113,091600,4917960,5190,5190,5190,5190,20
20250113,091500,4814160,5180,5180,5180,5180,0
20250113,091400,4814160,5180,5180,5180,5180,43
20250113,091300,4591420,5190,5190,5190,5190,0
20250113,091200,4591420,5190,5190,5190,5190,0
20250113,091100,4591420,5190,5190,5190,5190,0
20250113,091000,4591420,5190,5190,5190,5190,0
20250113,090900,4591420,5190,5190,5190,5190,0
20250113,090800,4591420,5190,5190,5190,5190,0
20250113,090700,4591420,5190,5190,5190,5190,263
20250113,090600,3226450,5190,5180,5190,5180,268
20250113,090500,1835560,5190,5110,5190,5110,26
20250113,090400,1702460,5100,5140,5140,5100,100
20250113,090300,1190370,5150,5150,5150,5150,100
20250113,090200,675370,5220,5210,5220,5210,100
20250113,090100,153580,5230,5150,5230,5150,10
20250113,090000,102000,5100,5100,5100,5100,20