KissMeData/080010/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,195500,57609120,5280,5280,5280,5280,2849
20250124,195400,57609120,5280,5280,5280,5280,0
20250124,195300,57609120,5280,5280,5280,5280,0
20250124,195200,57609120,5280,5280,5280,5280,0
20250124,195100,57609120,5280,5280,5280,5280,0
20250124,195000,57609120,5280,5280,5280,5280,0
20250124,194900,57609120,5280,5280,5280,5280,0
20250124,194800,57609120,5280,5280,5280,5280,0
20250124,194700,57609120,5280,5280,5280,5280,0
20250124,194600,57609120,5280,5280,5280,5280,0
20250124,194500,57609120,5280,5280,5280,5280,0
20250124,194400,57609120,5280,5280,5280,5280,0
20250124,194300,57609120,5280,5280,5280,5280,0
20250124,194200,57609120,5280,5280,5280,5280,0
20250124,194100,57609120,5280,5280,5280,5280,0
20250124,194000,57609120,5280,5280,5280,5280,0
20250124,193900,57609120,5280,5280,5280,5280,0
20250124,193800,57609120,5280,5280,5280,5280,0
20250124,193700,57609120,5280,5280,5280,5280,0
20250124,193600,57609120,5280,5280,5280,5280,0
20250124,193500,57609120,5280,5280,5280,5280,0
20250124,193400,57609120,5280,5280,5280,5280,0
20250124,193300,57609120,5280,5280,5280,5280,0
20250124,193200,57609120,5280,5280,5280,5280,0
20250124,193100,57609120,5280,5280,5280,5280,0
20250124,193000,57609120,5280,5280,5280,5280,0
20250124,192900,57609120,5280,5280,5280,5280,0
20250124,192800,57609120,5280,5280,5280,5280,0
20250124,192700,57609120,5280,5280,5280,5280,0
20250124,192600,57609120,5280,5280,5280,5280,0
20250124,192500,57609120,5280,5280,5280,5280,2849
20250124,192400,57609120,5280,5280,5280,5280,0
20250124,192300,57609120,5280,5280,5280,5280,0
20250124,192200,57609120,5280,5280,5280,5280,0
20250124,192100,57609120,5280,5280,5280,5280,0
20250124,192000,57609120,5280,5280,5280,5280,0
20250124,191900,57609120,5280,5280,5280,5280,0
20250124,191800,57609120,5280,5280,5280,5280,0
20250124,191700,57609120,5280,5280,5280,5280,0
20250124,191600,57609120,5280,5280,5280,5280,0
20250124,191500,57609120,5280,5280,5280,5280,0
20250124,191400,57609120,5280,5280,5280,5280,0
20250124,191300,57609120,5280,5280,5280,5280,0
20250124,191200,57609120,5280,5280,5280,5280,0
20250124,191100,57609120,5280,5280,5280,5280,0
20250124,191000,57609120,5280,5280,5280,5280,0
20250124,190900,57609120,5280,5280,5280,5280,0
20250124,190800,57609120,5280,5280,5280,5280,0
20250124,190700,57609120,5280,5280,5280,5280,0
20250124,190600,57609120,5280,5280,5280,5280,0
20250124,190500,57609120,5280,5280,5280,5280,0
20250124,190400,57609120,5280,5280,5280,5280,0
20250124,190300,57609120,5280,5280,5280,5280,0
20250124,190200,57609120,5280,5280,5280,5280,0
20250124,190100,57609120,5280,5280,5280,5280,0
20250124,190000,57609120,5280,5280,5280,5280,0
20250124,185900,57609120,5280,5280,5280,5280,0
20250124,185800,57609120,5280,5280,5280,5280,0
20250124,185700,57609120,5280,5280,5280,5280,0
20250124,185600,57609120,5280,5280,5280,5280,0
20250124,185500,57609120,5280,5280,5280,5280,2849
20250124,185400,57609120,5280,5280,5280,5280,0
20250124,185300,57609120,5280,5280,5280,5280,0
20250124,185200,57609120,5280,5280,5280,5280,0
20250124,185100,57609120,5280,5280,5280,5280,0
20250124,185000,57609120,5280,5280,5280,5280,0
20250124,184900,57609120,5280,5280,5280,5280,0
20250124,184800,57609120,5280,5280,5280,5280,0
20250124,184700,57609120,5280,5280,5280,5280,0
20250124,184600,57609120,5280,5280,5280,5280,0
20250124,184500,57609120,5280,5280,5280,5280,0
20250124,184400,57609120,5280,5280,5280,5280,0
20250124,184300,57609120,5280,5280,5280,5280,0
20250124,184200,57609120,5280,5280,5280,5280,0
20250124,184100,57609120,5280,5280,5280,5280,0
20250124,184000,57609120,5280,5280,5280,5280,0
20250124,183900,57609120,5280,5280,5280,5280,0
20250124,183800,57609120,5280,5280,5280,5280,0
20250124,183700,57609120,5280,5280,5280,5280,0
20250124,183600,57609120,5280,5280,5280,5280,0
20250124,183500,57609120,5280,5280,5280,5280,0
20250124,183400,57609120,5280,5280,5280,5280,0
20250124,183300,57609120,5280,5280,5280,5280,0
20250124,183200,57609120,5280,5280,5280,5280,0
20250124,183100,57609120,5280,5280,5280,5280,0
20250124,183000,57609120,5280,5280,5280,5280,0
20250124,182900,57609120,5280,5280,5280,5280,0
20250124,182800,57609120,5280,5280,5280,5280,0
20250124,182700,57609120,5280,5280,5280,5280,0
20250124,182600,57609120,5280,5280,5280,5280,0
20250124,182500,57609120,5280,5280,5280,5280,2849
20250124,182400,57609120,5280,5280,5280,5280,0
20250124,182300,57609120,5280,5280,5280,5280,0
20250124,182200,57609120,5280,5280,5280,5280,0
20250124,182100,57609120,5280,5280,5280,5280,0
20250124,182000,57609120,5280,5280,5280,5280,0
20250124,181900,57609120,5280,5280,5280,5280,0
20250124,181800,57609120,5280,5280,5280,5280,0
20250124,181700,57609120,5280,5280,5280,5280,0
20250124,181600,57609120,5280,5280,5280,5280,0
20250124,181500,57609120,5280,5280,5280,5280,0
20250124,181400,57609120,5280,5280,5280,5280,0
20250124,181300,57609120,5280,5280,5280,5280,0
20250124,181200,57609120,5280,5280,5280,5280,0
20250124,181100,57609120,5280,5280,5280,5280,0
20250124,181000,57609120,5280,5280,5280,5280,0
20250124,180900,57609120,5280,5280,5280,5280,0
20250124,180800,57609120,5280,5280,5280,5280,0
20250124,180700,57609120,5280,5280,5280,5280,0
20250124,180600,57609120,5280,5280,5280,5280,0
20250124,180500,57609120,5280,5280,5280,5280,0
20250124,180400,57609120,5280,5280,5280,5280,0
20250124,180300,57609120,5280,5280,5280,5280,0
20250124,180200,57609120,5280,5280,5280,5280,0
20250124,180100,57609120,5280,5280,5280,5280,0
20250124,180000,57609120,5280,5280,5280,5280,0
20250124,175900,57609120,5280,5280,5280,5280,0
20250124,175800,57609120,5280,5280,5280,5280,0
20250124,175700,57609120,5280,5280,5280,5280,0
20250124,175600,57609120,5280,5280,5280,5280,0
20250124,175500,57609120,5280,5280,5280,5280,2849
20250124,175400,57609120,5280,5280,5280,5280,0
20250124,175300,57609120,5280,5280,5280,5280,0
20250124,175200,57609120,5280,5280,5280,5280,0
20250124,175100,57609120,5280,5280,5280,5280,0
20250124,175000,57609120,5280,5280,5280,5280,0
20250124,174900,57609120,5280,5280,5280,5280,0
20250124,174800,57609120,5280,5280,5280,5280,0
20250124,174700,57609120,5280,5280,5280,5280,0
20250124,174600,57609120,5280,5280,5280,5280,0
20250124,174500,57609120,5280,5280,5280,5280,0
20250124,174400,57609120,5280,5280,5280,5280,0
20250124,174300,57609120,5280,5280,5280,5280,0
20250124,174200,57609120,5280,5280,5280,5280,0
20250124,174100,57609120,5280,5280,5280,5280,0
20250124,174000,57609120,5280,5280,5280,5280,0
20250124,173900,57609120,5280,5280,5280,5280,0
20250124,173800,57609120,5280,5280,5280,5280,0
20250124,173700,57609120,5280,5280,5280,5280,0
20250124,173600,57609120,5280,5280,5280,5280,0
20250124,173500,57609120,5280,5280,5280,5280,0
20250124,173400,57609120,5280,5280,5280,5280,0
20250124,173300,57609120,5280,5280,5280,5280,0
20250124,173200,57609120,5280,5280,5280,5280,0
20250124,173100,57609120,5280,5280,5280,5280,0
20250124,173000,57609120,5280,5280,5280,5280,0
20250124,172900,57609120,5280,5280,5280,5280,0
20250124,172800,57609120,5280,5280,5280,5280,0
20250124,172700,57609120,5280,5280,5280,5280,0
20250124,172600,57609120,5280,5280,5280,5280,0
20250124,172500,57609120,5280,5280,5280,5280,2849
20250124,172400,57609120,5280,5280,5280,5280,0
20250124,172300,57609120,5280,5280,5280,5280,0
20250124,172200,57609120,5280,5280,5280,5280,0
20250124,172100,57609120,5280,5280,5280,5280,0
20250124,172000,57609120,5280,5280,5280,5280,0
20250124,171900,57609120,5280,5280,5280,5280,0
20250124,171800,57609120,5280,5280,5280,5280,0
20250124,171700,57609120,5280,5280,5280,5280,0
20250124,171600,57609120,5280,5280,5280,5280,0
20250124,171500,57609120,5280,5280,5280,5280,0
20250124,171400,57609120,5280,5280,5280,5280,0
20250124,171300,57609120,5280,5280,5280,5280,0
20250124,171200,57609120,5280,5280,5280,5280,0
20250124,171100,57609120,5280,5280,5280,5280,0
20250124,171000,57609120,5280,5280,5280,5280,0
20250124,170900,57609120,5280,5280,5280,5280,0
20250124,170800,57609120,5280,5280,5280,5280,0
20250124,170700,57609120,5280,5280,5280,5280,0
20250124,170600,57609120,5280,5280,5280,5280,0
20250124,170500,57609120,5280,5280,5280,5280,0
20250124,170400,57609120,5280,5280,5280,5280,0
20250124,170300,57609120,5280,5280,5280,5280,0
20250124,170200,57609120,5280,5280,5280,5280,0
20250124,170100,57609120,5280,5280,5280,5280,0
20250124,170000,57609120,5280,5280,5280,5280,0
20250124,165900,57609120,5280,5280,5280,5280,0
20250124,165800,57609120,5280,5280,5280,5280,0
20250124,165700,57609120,5280,5280,5280,5280,0
20250124,165600,57609120,5280,5280,5280,5280,0
20250124,165500,57609120,5280,5280,5280,5280,2849
20250124,165400,57609120,5280,5280,5280,5280,0
20250124,165300,57609120,5280,5280,5280,5280,0
20250124,165200,57609120,5280,5280,5280,5280,0
20250124,165100,57609120,5280,5280,5280,5280,0
20250124,165000,57609120,5280,5280,5280,5280,0
20250124,164900,57609120,5280,5280,5280,5280,0
20250124,164800,57609120,5280,5280,5280,5280,0
20250124,164700,57609120,5280,5280,5280,5280,0
20250124,164600,57609120,5280,5280,5280,5280,0
20250124,164500,57609120,5280,5280,5280,5280,0
20250124,164400,57609120,5280,5280,5280,5280,0
20250124,164300,57609120,5280,5280,5280,5280,0
20250124,164200,57609120,5280,5280,5280,5280,0
20250124,164100,57609120,5280,5280,5280,5280,0
20250124,164000,57609120,5280,5280,5280,5280,0
20250124,163900,57609120,5280,5280,5280,5280,0
20250124,163800,57609120,5280,5280,5280,5280,0
20250124,163700,57609120,5280,5280,5280,5280,0
20250124,163600,57609120,5280,5280,5280,5280,0
20250124,163500,57609120,5280,5280,5280,5280,0
20250124,163400,57609120,5280,5280,5280,5280,0
20250124,163300,57609120,5280,5280,5280,5280,0
20250124,163200,57609120,5280,5280,5280,5280,0
20250124,163100,57609120,5280,5280,5280,5280,0
20250124,163000,57609120,5280,5280,5280,5280,0
20250124,162900,57609120,5280,5280,5280,5280,0
20250124,162800,57609120,5280,5280,5280,5280,0
20250124,162700,57609120,5280,5280,5280,5280,0
20250124,162600,57609120,5280,5280,5280,5280,0
20250124,162500,57609120,5280,5280,5280,5280,2849
20250124,162400,57609120,5280,5280,5280,5280,0
20250124,162300,57609120,5280,5280,5280,5280,0
20250124,162200,57609120,5280,5280,5280,5280,0
20250124,162100,57609120,5280,5280,5280,5280,0
20250124,162000,57609120,5280,5280,5280,5280,0
20250124,161900,57609120,5280,5280,5280,5280,0
20250124,161800,57609120,5280,5280,5280,5280,0
20250124,161700,57609120,5280,5280,5280,5280,0
20250124,161600,57609120,5280,5280,5280,5280,0
20250124,161500,57609120,5280,5280,5280,5280,0
20250124,161400,57609120,5280,5280,5280,5280,0
20250124,161300,57609120,5280,5280,5280,5280,0
20250124,161200,57609120,5280,5280,5280,5280,0
20250124,161100,57609120,5280,5280,5280,5280,0
20250124,161000,57609120,5280,5280,5280,5280,0
20250124,160900,57609120,5280,5280,5280,5280,0
20250124,160800,57609120,5280,5280,5280,5280,0
20250124,160700,57609120,5280,5280,5280,5280,0
20250124,160600,57609120,5280,5280,5280,5280,0
20250124,160500,57609120,5280,5280,5280,5280,0
20250124,160400,57609120,5280,5280,5280,5280,0
20250124,160300,57609120,5280,5280,5280,5280,0
20250124,160200,57609120,5280,5280,5280,5280,0
20250124,160100,57609120,5280,5280,5280,5280,0
20250124,160000,57609120,5280,5280,5280,5280,0
20250124,155900,57609120,5280,5280,5280,5280,0
20250124,155800,57609120,5280,5280,5280,5280,0
20250124,155700,57609120,5280,5280,5280,5280,0
20250124,155600,57609120,5280,5280,5280,5280,0
20250124,155500,57609120,5280,5280,5280,5280,2849
20250124,155400,57609120,5280,5280,5280,5280,0
20250124,155300,57609120,5280,5280,5280,5280,0
20250124,155200,57609120,5280,5280,5280,5280,0
20250124,155100,57609120,5280,5280,5280,5280,0
20250124,155000,57609120,5280,5280,5280,5280,0
20250124,154900,57609120,5280,5280,5280,5280,0
20250124,154800,57609120,5280,5280,5280,5280,0
20250124,154700,57609120,5280,5280,5280,5280,0
20250124,154600,57609120,5280,5280,5280,5280,0
20250124,154500,57609120,5280,5280,5280,5280,0
20250124,154400,57609120,5280,5280,5280,5280,0
20250124,154300,57609120,5280,5280,5280,5280,0
20250124,154200,57609120,5280,5280,5280,5280,0
20250124,154100,57609120,5280,5280,5280,5280,0
20250124,154000,57609120,5280,5280,5280,5280,0
20250124,153900,57609120,5280,5280,5280,5280,0
20250124,153800,57609120,5280,5280,5280,5280,0
20250124,153700,57609120,5280,5280,5280,5280,0
20250124,153600,57609120,5280,5280,5280,5280,0
20250124,153500,57609120,5280,5280,5280,5280,0
20250124,153400,57609120,5280,5280,5280,5280,0
20250124,153300,57609120,5280,5280,5280,5280,0
20250124,153200,57609120,5280,5280,5280,5280,0
20250124,153100,57609120,5280,5280,5280,5280,0
20250124,153000,57609120,5280,5280,5280,5280,2849
20250124,152900,42566400,5250,5250,5250,5250,0
20250124,152800,42566400,5250,5250,5250,5250,0
20250124,152700,42566400,5250,5250,5250,5250,0
20250124,152600,42566400,5250,5250,5250,5250,0
20250124,152500,42566400,5250,5250,5250,5250,0
20250124,152400,42566400,5250,5250,5250,5250,0
20250124,152300,42566400,5250,5250,5250,5250,0
20250124,152200,42566400,5250,5250,5250,5250,0
20250124,152100,42566400,5250,5250,5250,5250,0
20250124,152000,42566400,5250,5250,5250,5250,0
20250124,151900,42566400,5250,5250,5250,5250,0
20250124,151800,42566400,5250,5250,5250,5250,0
20250124,151700,42566400,5250,5250,5250,5250,0
20250124,151600,42566400,5250,5250,5250,5250,0
20250124,151500,42566400,5250,5250,5250,5250,0
20250124,151400,42566400,5250,5250,5250,5250,0
20250124,151300,42566400,5250,5250,5250,5250,10
20250124,151200,42513900,5260,5260,5260,5260,0
20250124,151100,42513900,5260,5260,5260,5260,0
20250124,151000,42513900,5260,5260,5260,5260,0
20250124,150900,42513900,5260,5260,5260,5260,0
20250124,150800,42513900,5260,5260,5260,5260,0
20250124,150700,42513900,5260,5260,5260,5260,0
20250124,150600,42513900,5260,5260,5260,5260,0
20250124,150500,42513900,5260,5260,5260,5260,0
20250124,150400,42513900,5260,5260,5260,5260,0
20250124,150300,42513900,5260,5260,5260,5260,0
20250124,150200,42513900,5260,5260,5260,5260,0
20250124,150100,42513900,5260,5260,5260,5260,1
20250124,150000,42508640,5250,5250,5250,5250,0
20250124,145900,42508640,5250,5250,5250,5250,0
20250124,145800,42508640,5250,5250,5250,5250,0
20250124,145700,42508640,5250,5250,5250,5250,0
20250124,145600,42508640,5250,5250,5250,5250,0
20250124,145500,42508640,5250,5250,5250,5250,0
20250124,145400,42508640,5250,5250,5250,5250,0
20250124,145300,42508640,5250,5250,5250,5250,0
20250124,145200,42508640,5250,5250,5250,5250,0
20250124,145100,42508640,5250,5250,5250,5250,0
20250124,145000,42508640,5250,5250,5250,5250,0
20250124,144900,42508640,5250,5250,5250,5250,0
20250124,144800,42508640,5250,5250,5250,5250,0
20250124,144700,42508640,5250,5250,5250,5250,0
20250124,144600,42508640,5250,5250,5250,5250,0
20250124,144500,42508640,5250,5250,5250,5250,0
20250124,144400,42508640,5250,5250,5250,5250,0
20250124,144300,42508640,5250,5250,5250,5250,0
20250124,144200,42508640,5250,5250,5250,5250,0
20250124,144100,42508640,5250,5250,5250,5250,0
20250124,144000,42508640,5250,5250,5250,5250,0
20250124,143900,42508640,5250,5250,5250,5250,0
20250124,143800,42508640,5250,5250,5250,5250,169
20250124,143700,41621390,5250,5250,5250,5250,0
20250124,143600,41621390,5250,5250,5250,5250,1242
20250124,143500,35100890,5250,5250,5250,5250,0
20250124,143400,35100890,5250,5250,5250,5250,0
20250124,143300,35100890,5250,5250,5250,5250,0
20250124,143200,35100890,5250,5250,5250,5250,0
20250124,143100,35100890,5250,5250,5250,5250,0
20250124,143000,35100890,5250,5250,5250,5250,0
20250124,142900,35100890,5250,5250,5260,5250,657
20250124,142800,31651410,5250,5250,5250,5250,0
20250124,142700,31651410,5250,5250,5250,5250,0
20250124,142600,31651410,5250,5250,5250,5250,0
20250124,142500,31651410,5250,5250,5250,5250,0
20250124,142400,31651410,5250,5250,5250,5250,0
20250124,142300,31651410,5250,5250,5250,5250,0
20250124,142200,31651410,5250,5250,5250,5250,0
20250124,142100,31651410,5250,5250,5250,5250,0
20250124,142000,31651410,5250,5250,5250,5250,0
20250124,141900,31651410,5250,5250,5250,5250,0
20250124,141800,31651410,5250,5250,5250,5250,0
20250124,141700,31651410,5250,5250,5250,5250,0
20250124,141600,31651410,5250,5250,5250,5250,0
20250124,141500,31651410,5250,5250,5250,5250,0
20250124,141400,31651410,5250,5250,5250,5250,0
20250124,141300,31651410,5250,5250,5250,5250,0
20250124,141200,31651410,5250,5250,5250,5250,0
20250124,141100,31651410,5250,5250,5250,5250,0
20250124,141000,31651410,5250,5250,5250,5250,0
20250124,140900,31651410,5250,5250,5250,5250,0
20250124,140800,31651410,5250,5250,5250,5250,0
20250124,140700,31651410,5250,5250,5250,5250,0
20250124,140600,31651410,5250,5250,5250,5250,0
20250124,140500,31651410,5250,5250,5250,5250,0
20250124,140400,31651410,5250,5250,5250,5250,0
20250124,140300,31651410,5250,5250,5250,5250,0
20250124,140200,31651410,5250,5250,5250,5250,10
20250124,140100,31598910,5250,5250,5250,5250,0
20250124,140000,31598910,5250,5250,5250,5250,0
20250124,135900,31598910,5250,5250,5250,5250,0
20250124,135800,31598910,5250,5250,5250,5250,0
20250124,135700,31598910,5250,5250,5250,5250,0
20250124,135600,31598910,5250,5250,5250,5250,0
20250124,135500,31598910,5250,5250,5250,5250,0
20250124,135400,31598910,5250,5250,5250,5250,0
20250124,135300,31598910,5250,5250,5250,5250,0
20250124,135200,31598910,5250,5250,5250,5250,0
20250124,135100,31598910,5250,5250,5250,5250,0
20250124,135000,31598910,5250,5250,5250,5250,0
20250124,134900,31598910,5250,5250,5250,5250,0
20250124,134800,31598910,5250,5250,5250,5250,0
20250124,134700,31598910,5250,5250,5250,5250,0
20250124,134600,31598910,5250,5250,5250,5250,0
20250124,134500,31598910,5250,5250,5250,5250,0
20250124,134400,31598910,5250,5250,5250,5250,0
20250124,134300,31598910,5250,5250,5250,5250,0
20250124,134200,31598910,5250,5250,5250,5250,0
20250124,134100,31598910,5250,5250,5250,5250,0
20250124,134000,31598910,5250,5250,5250,5250,0
20250124,133900,31598910,5250,5250,5250,5250,0
20250124,133800,31598910,5250,5250,5250,5250,0
20250124,133700,31598910,5250,5250,5250,5250,0
20250124,133600,31598910,5250,5250,5250,5250,0
20250124,133500,31598910,5250,5250,5250,5250,0
20250124,133400,31598910,5250,5250,5250,5250,0
20250124,133300,31598910,5250,5250,5250,5250,4
20250124,133200,31577910,5200,5200,5200,5200,0
20250124,133100,31577910,5200,5200,5200,5200,0
20250124,133000,31577910,5200,5200,5200,5200,0
20250124,132900,31577910,5200,5200,5200,5200,0
20250124,132800,31577910,5200,5200,5200,5200,0
20250124,132700,31577910,5200,5200,5200,5200,0
20250124,132600,31577910,5200,5200,5200,5200,0
20250124,132500,31577910,5200,5200,5200,5200,0
20250124,132400,31577910,5200,5200,5200,5200,0
20250124,132300,31577910,5200,5200,5200,5200,0
20250124,132200,31577910,5200,5200,5200,5200,0
20250124,132100,31577910,5200,5200,5200,5200,0
20250124,132000,31577910,5200,5200,5200,5200,0
20250124,131900,31577910,5200,5200,5200,5200,0
20250124,131800,31577910,5200,5200,5200,5200,0
20250124,131700,31577910,5200,5200,5200,5200,4
20250124,131600,31557110,5240,5240,5240,5240,0
20250124,131500,31557110,5240,5240,5240,5240,0
20250124,131400,31557110,5240,5240,5240,5240,0
20250124,131300,31557110,5240,5240,5240,5240,0
20250124,131200,31557110,5240,5240,5240,5240,0
20250124,131100,31557110,5240,5240,5240,5240,0
20250124,131000,31557110,5240,5240,5240,5240,4
20250124,130900,31536150,5200,5200,5200,5200,200
20250124,130800,30496150,5200,5200,5200,5200,0
20250124,130700,30496150,5200,5200,5200,5200,0
20250124,130600,30496150,5200,5200,5200,5200,0
20250124,130500,30496150,5200,5200,5200,5200,0
20250124,130400,30496150,5200,5200,5200,5200,0
20250124,130300,30496150,5200,5200,5200,5200,0
20250124,130200,30496150,5200,5200,5200,5200,0
20250124,130100,30496150,5200,5200,5200,5200,0
20250124,130000,30496150,5200,5200,5200,5200,0
20250124,125900,30496150,5200,5200,5200,5200,0
20250124,125800,30496150,5200,5200,5200,5200,0
20250124,125700,30496150,5200,5200,5200,5200,0
20250124,125600,30496150,5200,5200,5200,5200,0
20250124,125500,30496150,5200,5240,5240,5200,203
20250124,125400,29435750,5270,5270,5270,5270,0
20250124,125300,29435750,5270,5270,5270,5270,0
20250124,125200,29435750,5270,5270,5270,5270,0
20250124,125100,29435750,5270,5270,5270,5270,0
20250124,125000,29435750,5270,5270,5270,5270,0
20250124,124900,29435750,5270,5270,5270,5270,0
20250124,124800,29435750,5270,5270,5270,5270,0
20250124,124700,29435750,5270,5270,5270,5270,0
20250124,124600,29435750,5270,5270,5270,5270,0
20250124,124500,29435750,5270,5270,5270,5270,0
20250124,124400,29435750,5270,5270,5270,5270,0
20250124,124300,29435750,5270,5270,5270,5270,0
20250124,124200,29435750,5270,5270,5270,5270,0
20250124,124100,29435750,5270,5270,5270,5270,0
20250124,124000,29435750,5270,5270,5270,5270,0
20250124,123900,29435750,5270,5270,5270,5270,1
20250124,123800,29430480,5240,5240,5240,5240,0
20250124,123700,29430480,5240,5240,5240,5240,0
20250124,123600,29430480,5240,5240,5240,5240,0
20250124,123500,29430480,5240,5240,5240,5240,0
20250124,123400,29430480,5240,5240,5240,5240,0
20250124,123300,29430480,5240,5240,5240,5240,0
20250124,123200,29430480,5240,5240,5240,5240,0
20250124,123100,29430480,5240,5240,5240,5240,0
20250124,123000,29430480,5240,5240,5240,5240,0
20250124,122900,29430480,5240,5240,5240,5240,0
20250124,122800,29430480,5240,5240,5240,5240,30
20250124,122700,29273280,5250,5260,5260,5250,2667
20250124,122600,15271390,5260,5260,5260,5260,0
20250124,122500,15271390,5260,5260,5260,5260,0
20250124,122400,15271390,5260,5260,5260,5260,0
20250124,122300,15271390,5260,5260,5260,5260,0
20250124,122200,15271390,5260,5260,5260,5260,0
20250124,122100,15271390,5260,5260,5260,5260,0
20250124,122000,15271390,5260,5260,5260,5260,0
20250124,121900,15271390,5260,5260,5260,5260,0
20250124,121800,15271390,5260,5260,5260,5260,301
20250124,121700,13688130,5260,5260,5260,5260,0
20250124,121600,13688130,5260,5260,5260,5260,0
20250124,121500,13688130,5260,5260,5260,5260,0
20250124,121400,13688130,5260,5260,5260,5260,0
20250124,121300,13688130,5260,5260,5260,5260,0
20250124,121200,13688130,5260,5260,5260,5260,0
20250124,121100,13688130,5260,5260,5260,5260,0
20250124,121000,13688130,5260,5260,5260,5260,0
20250124,120900,13688130,5260,5260,5260,5260,0
20250124,120800,13688130,5260,5260,5260,5260,0
20250124,120700,13688130,5260,5260,5260,5260,0
20250124,120600,13688130,5260,5260,5260,5260,0
20250124,120500,13688130,5260,5260,5260,5260,0
20250124,120400,13688130,5260,5260,5260,5260,0
20250124,120300,13688130,5260,5260,5260,5260,0
20250124,120200,13688130,5260,5260,5260,5260,0
20250124,120100,13688130,5260,5260,5260,5260,49
20250124,120000,13430390,5260,5260,5260,5260,0
20250124,115900,13430390,5260,5260,5260,5260,0
20250124,115800,13430390,5260,5260,5260,5260,0
20250124,115700,13430390,5260,5260,5260,5260,0
20250124,115600,13430390,5260,5260,5260,5260,0
20250124,115500,13430390,5260,5260,5260,5260,0
20250124,115400,13430390,5260,5260,5260,5260,0
20250124,115300,13430390,5260,5260,5260,5260,586
20250124,115200,10348030,5270,5270,5270,5270,0
20250124,115100,10348030,5270,5270,5270,5270,0
20250124,115000,10348030,5270,5270,5270,5270,0
20250124,114900,10348030,5270,5270,5270,5270,0
20250124,114800,10348030,5270,5270,5270,5270,0
20250124,114700,10348030,5270,5270,5270,5270,0
20250124,114600,10348030,5270,5270,5270,5270,1
20250124,114500,10342760,5270,5270,5270,5270,0
20250124,114400,10342760,5270,5270,5270,5270,0
20250124,114300,10342760,5270,5270,5270,5270,0
20250124,114200,10342760,5270,5270,5270,5270,0
20250124,114100,10342760,5270,5270,5270,5270,0
20250124,114000,10342760,5270,5270,5270,5270,0
20250124,113900,10342760,5270,5270,5270,5270,0
20250124,113800,10342760,5270,5270,5270,5270,0
20250124,113700,10342760,5270,5270,5270,5270,0
20250124,113600,10342760,5270,5270,5270,5270,0
20250124,113500,10342760,5270,5270,5270,5270,0
20250124,113400,10342760,5270,5270,5270,5270,0
20250124,113300,10342760,5270,5270,5270,5270,0
20250124,113200,10342760,5270,5270,5270,5270,0
20250124,113100,10342760,5270,5270,5270,5270,0
20250124,113000,10342760,5270,5270,5270,5270,0
20250124,112900,10342760,5270,5270,5270,5270,0
20250124,112800,10342760,5270,5270,5270,5270,0
20250124,112700,10342760,5270,5270,5270,5270,0
20250124,112600,10342760,5270,5270,5270,5270,0
20250124,112500,10342760,5270,5270,5270,5270,0
20250124,112400,10342760,5270,5270,5270,5270,0
20250124,112300,10342760,5270,5270,5270,5270,0
20250124,112200,10342760,5270,5270,5270,5270,0
20250124,112100,10342760,5270,5270,5270,5270,0
20250124,112000,10342760,5270,5270,5270,5270,0
20250124,111900,10342760,5270,5270,5270,5270,0
20250124,111800,10342760,5270,5270,5270,5270,0
20250124,111700,10342760,5270,5270,5270,5270,0
20250124,111600,10342760,5270,5270,5270,5270,0
20250124,111500,10342760,5270,5270,5270,5270,0
20250124,111400,10342760,5270,5270,5270,5270,0
20250124,111300,10342760,5270,5270,5270,5270,0
20250124,111200,10342760,5270,5270,5270,5270,0
20250124,111100,10342760,5270,5270,5270,5270,0
20250124,111000,10342760,5270,5270,5270,5270,0
20250124,110900,10342760,5270,5270,5270,5270,0
20250124,110800,10342760,5270,5270,5270,5270,0
20250124,110700,10342760,5270,5270,5270,5270,0
20250124,110600,10342760,5270,5270,5270,5270,0
20250124,110500,10342760,5270,5270,5270,5270,0
20250124,110400,10342760,5270,5270,5270,5270,0
20250124,110300,10342760,5270,5270,5270,5270,0
20250124,110200,10342760,5270,5270,5270,5270,0
20250124,110100,10342760,5270,5270,5270,5270,1000
20250124,110000,5072760,5270,5270,5270,5270,1
20250124,105900,5067490,5260,5260,5260,5260,0
20250124,105800,5067490,5260,5260,5260,5260,0
20250124,105700,5067490,5260,5260,5260,5260,0
20250124,105600,5067490,5260,5260,5260,5260,0
20250124,105500,5067490,5260,5260,5260,5260,10
20250124,105400,5014890,5260,5260,5260,5260,35
20250124,105300,4830790,5260,5260,5260,5260,0
20250124,105200,4830790,5260,5260,5260,5260,6
20250124,105100,4799230,5260,5260,5260,5260,57
20250124,105000,4499410,5260,5260,5260,5260,0
20250124,104900,4499410,5260,5260,5260,5260,0
20250124,104800,4499410,5260,5260,5260,5260,0
20250124,104700,4499410,5260,5260,5260,5260,0
20250124,104600,4499410,5260,5260,5260,5260,0
20250124,104500,4499410,5260,5260,5260,5260,0
20250124,104400,4499410,5260,5260,5260,5260,0
20250124,104300,4499410,5260,5260,5260,5260,0
20250124,104200,4499410,5260,5260,5260,5260,0
20250124,104100,4499410,5260,5260,5260,5260,0
20250124,104000,4499410,5260,5260,5260,5260,0
20250124,103900,4499410,5260,5260,5260,5260,0
20250124,103800,4499410,5260,5260,5260,5260,0
20250124,103700,4499410,5260,5260,5260,5260,0
20250124,103600,4499410,5260,5260,5260,5260,0
20250124,103500,4499410,5260,5260,5260,5260,9
20250124,103400,4452070,5260,5260,5260,5260,0
20250124,103300,4452070,5260,5260,5260,5260,0
20250124,103200,4452070,5260,5260,5260,5260,0
20250124,103100,4452070,5260,5260,5260,5260,0
20250124,103000,4452070,5260,5260,5260,5260,0
20250124,102900,4452070,5260,5260,5260,5260,0
20250124,102800,4452070,5260,5260,5260,5260,0
20250124,102700,4452070,5260,5250,5260,5250,359
20250124,102600,2567220,5250,5250,5250,5250,0
20250124,102500,2567220,5250,5250,5250,5250,0
20250124,102400,2567220,5250,5250,5250,5250,0
20250124,102300,2567220,5250,5250,5250,5250,0
20250124,102200,2567220,5250,5250,5250,5250,0
20250124,102100,2567220,5250,5250,5250,5250,0
20250124,102000,2567220,5250,5250,5250,5250,0
20250124,101900,2567220,5250,5250,5250,5250,0
20250124,101800,2567220,5250,5250,5250,5250,0
20250124,101700,2567220,5250,5250,5250,5250,0
20250124,101600,2567220,5250,5250,5250,5250,0
20250124,101500,2567220,5250,5250,5250,5250,0
20250124,101400,2567220,5250,5250,5250,5250,0
20250124,101300,2567220,5250,5250,5250,5250,0
20250124,101200,2567220,5250,5250,5250,5250,1
20250124,101100,2561970,5250,5250,5250,5250,0
20250124,101000,2561970,5250,5250,5250,5250,0
20250124,100900,2561970,5250,5250,5250,5250,0
20250124,100800,2561970,5250,5250,5250,5250,0
20250124,100700,2561970,5250,5250,5250,5250,0
20250124,100600,2561970,5250,5250,5250,5250,2
20250124,100500,2551470,5250,5250,5250,5250,0
20250124,100400,2551470,5250,5250,5250,5250,0
20250124,100300,2551470,5250,5250,5250,5250,0
20250124,100200,2551470,5250,5250,5250,5250,0
20250124,100100,2551470,5250,5250,5250,5250,0
20250124,100000,2551470,5250,5250,5250,5250,0
20250124,095900,2551470,5250,5250,5250,5250,0
20250124,095800,2551470,5250,5250,5250,5250,0
20250124,095700,2551470,5250,5250,5250,5250,0
20250124,095600,2551470,5250,5250,5250,5250,0
20250124,095500,2551470,5250,5250,5250,5250,0
20250124,095400,2551470,5250,5250,5250,5250,0
20250124,095300,2551470,5250,5250,5250,5250,2
20250124,095200,2540970,5250,5250,5250,5250,0
20250124,095100,2540970,5250,5240,5250,5240,2
20250124,095000,2530480,5240,5240,5240,5240,0
20250124,094900,2530480,5240,5240,5240,5240,0
20250124,094800,2530480,5240,5240,5240,5240,0
20250124,094700,2530480,5240,5240,5240,5240,0
20250124,094600,2530480,5240,5240,5240,5240,0
20250124,094500,2530480,5240,5240,5240,5240,1
20250124,094400,2525240,5240,5240,5240,5240,0
20250124,094300,2525240,5240,5240,5240,5240,0
20250124,094200,2525240,5240,5240,5240,5240,0
20250124,094100,2525240,5240,5240,5240,5240,0
20250124,094000,2525240,5240,5240,5240,5240,0
20250124,093900,2525240,5240,5240,5240,5240,0
20250124,093800,2525240,5240,5240,5240,5240,0
20250124,093700,2525240,5240,5240,5240,5240,0
20250124,093600,2525240,5240,5240,5240,5240,0
20250124,093500,2525240,5240,5240,5240,5240,3
20250124,093400,2509520,5270,5270,5270,5270,0
20250124,093300,2509520,5270,5270,5270,5270,0
20250124,093200,2509520,5270,5270,5270,5270,0
20250124,093100,2509520,5270,5270,5270,5270,0
20250124,093000,2509520,5270,5270,5270,5270,3
20250124,092900,2493710,5240,5240,5240,5240,1
20250124,092800,2488470,5260,5260,5260,5260,0
20250124,092700,2488470,5260,5260,5260,5260,0
20250124,092600,2488470,5260,5260,5260,5260,0
20250124,092500,2488470,5260,5260,5260,5260,0
20250124,092400,2488470,5260,5260,5260,5260,1
20250124,092300,2483210,5270,5270,5270,5270,0
20250124,092200,2483210,5270,5270,5270,5270,0
20250124,092100,2483210,5270,5270,5270,5270,0
20250124,092000,2483210,5270,5270,5270,5270,1
20250124,091900,2477940,5280,5280,5280,5280,0
20250124,091800,2477940,5280,5280,5280,5280,0
20250124,091700,2477940,5280,5280,5280,5280,0
20250124,091600,2477940,5280,5280,5280,5280,0
20250124,091500,2477940,5280,5280,5280,5280,0
20250124,091400,2477940,5280,5280,5280,5280,0
20250124,091300,2477940,5280,5280,5280,5280,0
20250124,091200,2477940,5280,5280,5280,5280,0
20250124,091100,2477940,5280,5280,5280,5280,0
20250124,091000,2477940,5280,5280,5280,5280,0
20250124,090900,2477940,5280,5280,5280,5280,0
20250124,090800,2477940,5280,5280,5280,5280,0
20250124,090700,2477940,5280,5280,5280,5280,0
20250124,090600,2477940,5280,5280,5280,5280,0
20250124,090500,2477940,5280,5260,5280,5260,344
20250124,090400,664210,5230,5230,5230,5230,0
20250124,090300,664210,5230,5230,5230,5230,0
20250124,090200,664210,5230,5230,5230,5230,33
20250124,090100,491620,5230,5230,5230,5230,0
20250124,090000,491620,5230,5230,5230,5230,94