KissMeData/080010/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195500,39919880,5140,5140,5140,5140,407
20250106,195400,39919880,5140,5140,5140,5140,0
20250106,195300,39919880,5140,5140,5140,5140,0
20250106,195200,39919880,5140,5140,5140,5140,0
20250106,195100,39919880,5140,5140,5140,5140,0
20250106,195000,39919880,5140,5140,5140,5140,0
20250106,194900,39919880,5140,5140,5140,5140,0
20250106,194800,39919880,5140,5140,5140,5140,0
20250106,194700,39919880,5140,5140,5140,5140,0
20250106,194600,39919880,5140,5140,5140,5140,0
20250106,194500,39919880,5140,5140,5140,5140,0
20250106,194400,39919880,5140,5140,5140,5140,0
20250106,194300,39919880,5140,5140,5140,5140,0
20250106,194200,39919880,5140,5140,5140,5140,0
20250106,194100,39919880,5140,5140,5140,5140,0
20250106,194000,39919880,5140,5140,5140,5140,0
20250106,193900,39919880,5140,5140,5140,5140,0
20250106,193800,39919880,5140,5140,5140,5140,0
20250106,193700,39919880,5140,5140,5140,5140,0
20250106,193600,39919880,5140,5140,5140,5140,0
20250106,193500,39919880,5140,5140,5140,5140,0
20250106,193400,39919880,5140,5140,5140,5140,0
20250106,193300,39919880,5140,5140,5140,5140,0
20250106,193200,39919880,5140,5140,5140,5140,0
20250106,193100,39919880,5140,5140,5140,5140,0
20250106,193000,39919880,5140,5140,5140,5140,0
20250106,192900,39919880,5140,5140,5140,5140,0
20250106,192800,39919880,5140,5140,5140,5140,0
20250106,192700,39919880,5140,5140,5140,5140,0
20250106,192600,39919880,5140,5140,5140,5140,0
20250106,192500,39919880,5140,5140,5140,5140,407
20250106,192400,39919880,5140,5140,5140,5140,0
20250106,192300,39919880,5140,5140,5140,5140,0
20250106,192200,39919880,5140,5140,5140,5140,0
20250106,192100,39919880,5140,5140,5140,5140,0
20250106,192000,39919880,5140,5140,5140,5140,0
20250106,191900,39919880,5140,5140,5140,5140,0
20250106,191800,39919880,5140,5140,5140,5140,0
20250106,191700,39919880,5140,5140,5140,5140,0
20250106,191600,39919880,5140,5140,5140,5140,0
20250106,191500,39919880,5140,5140,5140,5140,0
20250106,191400,39919880,5140,5140,5140,5140,0
20250106,191300,39919880,5140,5140,5140,5140,0
20250106,191200,39919880,5140,5140,5140,5140,0
20250106,191100,39919880,5140,5140,5140,5140,0
20250106,191000,39919880,5140,5140,5140,5140,0
20250106,190900,39919880,5140,5140,5140,5140,0
20250106,190800,39919880,5140,5140,5140,5140,0
20250106,190700,39919880,5140,5140,5140,5140,0
20250106,190600,39919880,5140,5140,5140,5140,0
20250106,190500,39919880,5140,5140,5140,5140,0
20250106,190400,39919880,5140,5140,5140,5140,0
20250106,190300,39919880,5140,5140,5140,5140,0
20250106,190200,39919880,5140,5140,5140,5140,0
20250106,190100,39919880,5140,5140,5140,5140,0
20250106,190000,39919880,5140,5140,5140,5140,0
20250106,185900,39919880,5140,5140,5140,5140,0
20250106,185800,39919880,5140,5140,5140,5140,0
20250106,185700,39919880,5140,5140,5140,5140,0
20250106,185600,39919880,5140,5140,5140,5140,0
20250106,185500,39919880,5140,5140,5140,5140,407
20250106,185400,39919880,5140,5140,5140,5140,0
20250106,185300,39919880,5140,5140,5140,5140,0
20250106,185200,39919880,5140,5140,5140,5140,0
20250106,185100,39919880,5140,5140,5140,5140,0
20250106,185000,39919880,5140,5140,5140,5140,0
20250106,184900,39919880,5140,5140,5140,5140,0
20250106,184800,39919880,5140,5140,5140,5140,0
20250106,184700,39919880,5140,5140,5140,5140,0
20250106,184600,39919880,5140,5140,5140,5140,0
20250106,184500,39919880,5140,5140,5140,5140,0
20250106,184400,39919880,5140,5140,5140,5140,0
20250106,184300,39919880,5140,5140,5140,5140,0
20250106,184200,39919880,5140,5140,5140,5140,0
20250106,184100,39919880,5140,5140,5140,5140,0
20250106,184000,39919880,5140,5140,5140,5140,0
20250106,183900,39919880,5140,5140,5140,5140,0
20250106,183800,39919880,5140,5140,5140,5140,0
20250106,183700,39919880,5140,5140,5140,5140,0
20250106,183600,39919880,5140,5140,5140,5140,0
20250106,183500,39919880,5140,5140,5140,5140,0
20250106,183400,39919880,5140,5140,5140,5140,0
20250106,183300,39919880,5140,5140,5140,5140,0
20250106,183200,39919880,5140,5140,5140,5140,0
20250106,183100,39919880,5140,5140,5140,5140,0
20250106,183000,39919880,5140,5140,5140,5140,0
20250106,182900,39919880,5140,5140,5140,5140,0
20250106,182800,39919880,5140,5140,5140,5140,0
20250106,182700,39919880,5140,5140,5140,5140,0
20250106,182600,39919880,5140,5140,5140,5140,0
20250106,182500,39919880,5140,5140,5140,5140,407
20250106,182400,39919880,5140,5140,5140,5140,0
20250106,182300,39919880,5140,5140,5140,5140,0
20250106,182200,39919880,5140,5140,5140,5140,0
20250106,182100,39919880,5140,5140,5140,5140,0
20250106,182000,39919880,5140,5140,5140,5140,0
20250106,181900,39919880,5140,5140,5140,5140,0
20250106,181800,39919880,5140,5140,5140,5140,0
20250106,181700,39919880,5140,5140,5140,5140,0
20250106,181600,39919880,5140,5140,5140,5140,0
20250106,181500,39919880,5140,5140,5140,5140,0
20250106,181400,39919880,5140,5140,5140,5140,0
20250106,181300,39919880,5140,5140,5140,5140,0
20250106,181200,39919880,5140,5140,5140,5140,0
20250106,181100,39919880,5140,5140,5140,5140,0
20250106,181000,39919880,5140,5140,5140,5140,0
20250106,180900,39919880,5140,5140,5140,5140,0
20250106,180800,39919880,5140,5140,5140,5140,0
20250106,180700,39919880,5140,5140,5140,5140,0
20250106,180600,39919880,5140,5140,5140,5140,0
20250106,180500,39919880,5140,5140,5140,5140,0
20250106,180400,39919880,5140,5140,5140,5140,0
20250106,180300,39919880,5140,5140,5140,5140,0
20250106,180200,39919880,5140,5140,5140,5140,0
20250106,180100,39919880,5140,5140,5140,5140,0
20250106,180000,39919880,5140,5140,5140,5140,0
20250106,175900,39919880,5140,5140,5140,5140,0
20250106,175800,39919880,5140,5140,5140,5140,0
20250106,175700,39919880,5140,5140,5140,5140,0
20250106,175600,39919880,5140,5140,5140,5140,0
20250106,175500,39919880,5140,5140,5140,5140,407
20250106,175400,39919880,5140,5140,5140,5140,0
20250106,175300,39919880,5140,5140,5140,5140,0
20250106,175200,39919880,5140,5140,5140,5140,0
20250106,175100,39919880,5140,5140,5140,5140,0
20250106,175000,39919880,5140,5140,5140,5140,0
20250106,174900,39919880,5140,5140,5140,5140,0
20250106,174800,39919880,5140,5140,5140,5140,0
20250106,174700,39919880,5140,5140,5140,5140,0
20250106,174600,39919880,5140,5140,5140,5140,0
20250106,174500,39919880,5140,5140,5140,5140,0
20250106,174400,39919880,5140,5140,5140,5140,0
20250106,174300,39919880,5140,5140,5140,5140,0
20250106,174200,39919880,5140,5140,5140,5140,0
20250106,174100,39919880,5140,5140,5140,5140,0
20250106,174000,39919880,5140,5140,5140,5140,0
20250106,173900,39919880,5140,5140,5140,5140,0
20250106,173800,39919880,5140,5140,5140,5140,0
20250106,173700,39919880,5140,5140,5140,5140,0
20250106,173600,39919880,5140,5140,5140,5140,0
20250106,173500,39919880,5140,5140,5140,5140,0
20250106,173400,39919880,5140,5140,5140,5140,0
20250106,173300,39919880,5140,5140,5140,5140,0
20250106,173200,39919880,5140,5140,5140,5140,0
20250106,173100,39919880,5140,5140,5140,5140,0
20250106,173000,39919880,5140,5140,5140,5140,0
20250106,172900,39919880,5140,5140,5140,5140,0
20250106,172800,39919880,5140,5140,5140,5140,0
20250106,172700,39919880,5140,5140,5140,5140,0
20250106,172600,39919880,5140,5140,5140,5140,0
20250106,172500,39919880,5140,5140,5140,5140,407
20250106,172400,39919880,5140,5140,5140,5140,0
20250106,172300,39919880,5140,5140,5140,5140,0
20250106,172200,39919880,5140,5140,5140,5140,0
20250106,172100,39919880,5140,5140,5140,5140,0
20250106,172000,39919880,5140,5140,5140,5140,0
20250106,171900,39919880,5140,5140,5140,5140,0
20250106,171800,39919880,5140,5140,5140,5140,0
20250106,171700,39919880,5140,5140,5140,5140,0
20250106,171600,39919880,5140,5140,5140,5140,0
20250106,171500,39919880,5140,5140,5140,5140,0
20250106,171400,39919880,5140,5140,5140,5140,0
20250106,171300,39919880,5140,5140,5140,5140,0
20250106,171200,39919880,5140,5140,5140,5140,0
20250106,171100,39919880,5140,5140,5140,5140,0
20250106,171000,39919880,5140,5140,5140,5140,0
20250106,170900,39919880,5140,5140,5140,5140,0
20250106,170800,39919880,5140,5140,5140,5140,0
20250106,170700,39919880,5140,5140,5140,5140,0
20250106,170600,39919880,5140,5140,5140,5140,0
20250106,170500,39919880,5140,5140,5140,5140,0
20250106,170400,39919880,5140,5140,5140,5140,0
20250106,170300,39919880,5140,5140,5140,5140,0
20250106,170200,39919880,5140,5140,5140,5140,0
20250106,170100,39919880,5140,5140,5140,5140,0
20250106,170000,39919880,5140,5140,5140,5140,0
20250106,165900,39919880,5140,5140,5140,5140,0
20250106,165800,39919880,5140,5140,5140,5140,0
20250106,165700,39919880,5140,5140,5140,5140,0
20250106,165600,39919880,5140,5140,5140,5140,0
20250106,165500,39919880,5140,5140,5140,5140,407
20250106,165400,39919880,5140,5140,5140,5140,0
20250106,165300,39919880,5140,5140,5140,5140,0
20250106,165200,39919880,5140,5140,5140,5140,0
20250106,165100,39919880,5140,5140,5140,5140,0
20250106,165000,39919880,5140,5140,5140,5140,0
20250106,164900,39919880,5140,5140,5140,5140,0
20250106,164800,39919880,5140,5140,5140,5140,0
20250106,164700,39919880,5140,5140,5140,5140,0
20250106,164600,39919880,5140,5140,5140,5140,0
20250106,164500,39919880,5140,5140,5140,5140,0
20250106,164400,39919880,5140,5140,5140,5140,0
20250106,164300,39919880,5140,5140,5140,5140,0
20250106,164200,39919880,5140,5140,5140,5140,0
20250106,164100,39919880,5140,5140,5140,5140,0
20250106,164000,39919880,5140,5140,5140,5140,0
20250106,163900,39919880,5140,5140,5140,5140,0
20250106,163800,39919880,5140,5140,5140,5140,0
20250106,163700,39919880,5140,5140,5140,5140,0
20250106,163600,39919880,5140,5140,5140,5140,0
20250106,163500,39919880,5140,5140,5140,5140,0
20250106,163400,39919880,5140,5140,5140,5140,0
20250106,163300,39919880,5140,5140,5140,5140,0
20250106,163200,39919880,5140,5140,5140,5140,0
20250106,163100,39919880,5140,5140,5140,5140,0
20250106,163000,39919880,5140,5140,5140,5140,0
20250106,162900,39919880,5140,5140,5140,5140,0
20250106,162800,39919880,5140,5140,5140,5140,0
20250106,162700,39919880,5140,5140,5140,5140,0
20250106,162600,39919880,5140,5140,5140,5140,0
20250106,162500,39919880,5140,5140,5140,5140,407
20250106,162400,39919880,5140,5140,5140,5140,0
20250106,162300,39919880,5140,5140,5140,5140,0
20250106,162200,39919880,5140,5140,5140,5140,0
20250106,162100,39919880,5140,5140,5140,5140,0
20250106,162000,39919880,5140,5140,5140,5140,0
20250106,161900,39919880,5140,5140,5140,5140,0
20250106,161800,39919880,5140,5140,5140,5140,0
20250106,161700,39919880,5140,5140,5140,5140,0
20250106,161600,39919880,5140,5140,5140,5140,0
20250106,161500,39919880,5140,5140,5140,5140,0
20250106,161400,39919880,5140,5140,5140,5140,0
20250106,161300,39919880,5140,5140,5140,5140,0
20250106,161200,39919880,5140,5140,5140,5140,0
20250106,161100,39919880,5140,5140,5140,5140,0
20250106,161000,39919880,5140,5140,5140,5140,0
20250106,160900,39919880,5140,5140,5140,5140,0
20250106,160800,39919880,5140,5140,5140,5140,0
20250106,160700,39919880,5140,5140,5140,5140,0
20250106,160600,39919880,5140,5140,5140,5140,0
20250106,160500,39919880,5140,5140,5140,5140,0
20250106,160400,39919880,5140,5140,5140,5140,0
20250106,160300,39919880,5140,5140,5140,5140,0
20250106,160200,39919880,5140,5140,5140,5140,0
20250106,160100,39919880,5140,5140,5140,5140,0
20250106,160000,39919880,5140,5140,5140,5140,0
20250106,155900,39919880,5140,5140,5140,5140,0
20250106,155800,39919880,5140,5140,5140,5140,0
20250106,155700,39919880,5140,5140,5140,5140,0
20250106,155600,39919880,5140,5140,5140,5140,0
20250106,155500,39919880,5140,5140,5140,5140,407
20250106,155400,39919880,5140,5140,5140,5140,0
20250106,155300,39919880,5140,5140,5140,5140,0
20250106,155200,39919880,5140,5140,5140,5140,0
20250106,155100,39919880,5140,5140,5140,5140,0
20250106,155000,39919880,5140,5140,5140,5140,0
20250106,154900,39919880,5140,5140,5140,5140,0
20250106,154800,39919880,5140,5140,5140,5140,0
20250106,154700,39919880,5140,5140,5140,5140,0
20250106,154600,39919880,5140,5140,5140,5140,0
20250106,154500,39919880,5140,5140,5140,5140,0
20250106,154400,39919880,5140,5140,5140,5140,0
20250106,154300,39919880,5140,5140,5140,5140,0
20250106,154200,39919880,5140,5140,5140,5140,0
20250106,154100,39919880,5140,5140,5140,5140,0
20250106,154000,39919880,5140,5140,5140,5140,0
20250106,153900,39919880,5140,5140,5140,5140,0
20250106,153800,39919880,5140,5140,5140,5140,0
20250106,153700,39919880,5140,5140,5140,5140,0
20250106,153600,39919880,5140,5140,5140,5140,0
20250106,153500,39919880,5140,5140,5140,5140,0
20250106,153400,39919880,5140,5140,5140,5140,0
20250106,153300,39919880,5140,5140,5140,5140,0
20250106,153200,39919880,5140,5140,5140,5140,0
20250106,153100,39919880,5140,5140,5140,5140,0
20250106,153000,39919880,5140,5140,5140,5140,407
20250106,152900,37827900,5130,5130,5130,5130,0
20250106,152800,37827900,5130,5130,5130,5130,0
20250106,152700,37827900,5130,5130,5130,5130,0
20250106,152600,37827900,5130,5130,5130,5130,0
20250106,152500,37827900,5130,5130,5130,5130,0
20250106,152400,37827900,5130,5130,5130,5130,0
20250106,152300,37827900,5130,5130,5130,5130,0
20250106,152200,37827900,5130,5130,5130,5130,0
20250106,152100,37827900,5130,5130,5130,5130,0
20250106,152000,37827900,5130,5130,5130,5130,0
20250106,151900,37827900,5130,5130,5130,5130,0
20250106,151800,37827900,5130,5130,5130,5130,0
20250106,151700,37827900,5130,5130,5130,5130,0
20250106,151600,37827900,5130,5130,5130,5130,0
20250106,151500,37827900,5130,5130,5130,5130,0
20250106,151400,37827900,5130,5130,5130,5130,0
20250106,151300,37827900,5130,5130,5130,5130,0
20250106,151200,37827900,5130,5130,5130,5130,0
20250106,151100,37827900,5130,5130,5130,5130,0
20250106,151000,37827900,5130,5130,5130,5130,0
20250106,150900,37827900,5130,5130,5130,5130,3
20250106,150800,37812510,5140,5140,5140,5140,0
20250106,150700,37812510,5140,5140,5140,5140,0
20250106,150600,37812510,5140,5140,5140,5140,0
20250106,150500,37812510,5140,5140,5140,5140,0
20250106,150400,37812510,5140,5140,5140,5140,0
20250106,150300,37812510,5140,5140,5140,5140,0
20250106,150200,37812510,5140,5140,5140,5140,0
20250106,150100,37812510,5140,5140,5140,5140,0
20250106,150000,37812510,5140,5140,5140,5140,0
20250106,145900,37812510,5140,5140,5140,5140,0
20250106,145800,37812510,5140,5140,5140,5140,0
20250106,145700,37812510,5140,5140,5140,5140,0
20250106,145600,37812510,5140,5140,5140,5140,17
20250106,145500,37725130,5130,5130,5130,5130,0
20250106,145400,37725130,5130,5130,5130,5130,0
20250106,145300,37725130,5130,5130,5130,5130,1
20250106,145200,37720000,5130,5130,5130,5130,0
20250106,145100,37720000,5130,5130,5130,5130,0
20250106,145000,37720000,5130,5130,5130,5130,0
20250106,144900,37720000,5130,5130,5130,5130,4
20250106,144800,37699480,5100,5100,5100,5100,0
20250106,144700,37699480,5100,5130,5130,5090,2294
20250106,144600,25982940,5170,5170,5170,5170,0
20250106,144500,25982940,5170,5170,5170,5170,0
20250106,144400,25982940,5170,5170,5170,5170,0
20250106,144300,25982940,5170,5170,5170,5170,0
20250106,144200,25982940,5170,5170,5170,5170,0
20250106,144100,25982940,5170,5170,5170,5170,0
20250106,144000,25982940,5170,5170,5170,5170,0
20250106,143900,25982940,5170,5170,5170,5170,0
20250106,143800,25982940,5170,5170,5170,5170,1
20250106,143700,25977770,5130,5130,5130,5130,0
20250106,143600,25977770,5130,5130,5130,5130,0
20250106,143500,25977770,5130,5140,5140,5130,100
20250106,143400,25463860,5140,5140,5140,5140,0
20250106,143300,25463860,5140,5140,5140,5140,0
20250106,143200,25463860,5140,5140,5140,5140,0
20250106,143100,25463860,5140,5140,5140,5140,0
20250106,143000,25463860,5140,5140,5140,5140,0
20250106,142900,25463860,5140,5140,5140,5140,3
20250106,142800,25448440,5170,5170,5170,5170,0
20250106,142700,25448440,5170,5170,5170,5170,0
20250106,142600,25448440,5170,5170,5170,5170,0
20250106,142500,25448440,5170,5170,5170,5170,0
20250106,142400,25448440,5170,5170,5170,5170,0
20250106,142300,25448440,5170,5170,5170,5170,0
20250106,142200,25448440,5170,5170,5170,5170,0
20250106,142100,25448440,5170,5170,5170,5170,0
20250106,142000,25448440,5170,5170,5170,5170,0
20250106,141900,25448440,5170,5170,5170,5170,0
20250106,141800,25448440,5170,5170,5170,5170,0
20250106,141700,25448440,5170,5170,5170,5170,0
20250106,141600,25448440,5170,5170,5170,5170,0
20250106,141500,25448440,5170,5170,5170,5170,0
20250106,141400,25448440,5170,5170,5170,5170,0
20250106,141300,25448440,5170,5170,5170,5170,0
20250106,141200,25448440,5170,5170,5170,5170,0
20250106,141100,25448440,5170,5170,5170,5170,0
20250106,141000,25448440,5170,5170,5170,5170,0
20250106,140900,25448440,5170,5170,5170,5170,0
20250106,140800,25448440,5170,5170,5170,5170,0
20250106,140700,25448440,5170,5170,5170,5170,0
20250106,140600,25448440,5170,5170,5170,5170,0
20250106,140500,25448440,5170,5170,5170,5170,0
20250106,140400,25448440,5170,5170,5170,5170,1
20250106,140300,25443270,5140,5140,5140,5140,0
20250106,140200,25443270,5140,5140,5140,5140,0
20250106,140100,25443270,5140,5160,5160,5140,120
20250106,140000,24826170,5170,5170,5170,5170,0
20250106,135900,24826170,5170,5170,5170,5170,0
20250106,135800,24826170,5170,5170,5170,5170,0
20250106,135700,24826170,5170,5170,5170,5170,0
20250106,135600,24826170,5170,5170,5170,5170,0
20250106,135500,24826170,5170,5170,5170,5170,0
20250106,135400,24826170,5170,5170,5170,5170,0
20250106,135300,24826170,5170,5170,5170,5170,0
20250106,135200,24826170,5170,5170,5170,5170,0
20250106,135100,24826170,5170,5170,5170,5170,0
20250106,135000,24826170,5170,5170,5170,5170,0
20250106,134900,24826170,5170,5170,5170,5170,0
20250106,134800,24826170,5170,5170,5170,5170,0
20250106,134700,24826170,5170,5170,5170,5170,0
20250106,134600,24826170,5170,5170,5170,5170,0
20250106,134500,24826170,5170,5170,5170,5170,0
20250106,134400,24826170,5170,5170,5170,5170,0
20250106,134300,24826170,5170,5170,5170,5170,0
20250106,134200,24826170,5170,5170,5170,5170,0
20250106,134100,24826170,5170,5170,5170,5170,0
20250106,134000,24826170,5170,5170,5170,5170,0
20250106,133900,24826170,5170,5170,5170,5170,0
20250106,133800,24826170,5170,5170,5170,5170,0
20250106,133700,24826170,5170,5170,5170,5170,0
20250106,133600,24826170,5170,5170,5170,5170,0
20250106,133500,24826170,5170,5170,5170,5170,0
20250106,133400,24826170,5170,5170,5170,5170,0
20250106,133300,24826170,5170,5170,5170,5170,0
20250106,133200,24826170,5170,5170,5170,5170,0
20250106,133100,24826170,5170,5170,5170,5170,0
20250106,133000,24826170,5170,5170,5170,5170,0
20250106,132900,24826170,5170,5170,5170,5170,0
20250106,132800,24826170,5170,5170,5170,5170,0
20250106,132700,24826170,5170,5170,5170,5170,0
20250106,132600,24826170,5170,5170,5170,5170,0
20250106,132500,24826170,5170,5170,5170,5170,0
20250106,132400,24826170,5170,5170,5170,5170,0
20250106,132300,24826170,5170,5170,5170,5170,0
20250106,132200,24826170,5170,5170,5170,5170,0
20250106,132100,24826170,5170,5170,5170,5170,0
20250106,132000,24826170,5170,5170,5170,5170,0
20250106,131900,24826170,5170,5170,5170,5170,0
20250106,131800,24826170,5170,5170,5170,5170,0
20250106,131700,24826170,5170,5170,5170,5170,0
20250106,131600,24826170,5170,5170,5170,5170,0
20250106,131500,24826170,5170,5170,5170,5170,0
20250106,131400,24826170,5170,5170,5170,5170,0
20250106,131300,24826170,5170,5170,5170,5170,0
20250106,131200,24826170,5170,5170,5170,5170,0
20250106,131100,24826170,5170,5170,5170,5170,5
20250106,131000,24800320,5170,5170,5170,5170,0
20250106,130900,24800320,5170,5170,5170,5170,0
20250106,130800,24800320,5170,5170,5170,5170,0
20250106,130700,24800320,5170,5170,5170,5170,0
20250106,130600,24800320,5170,5170,5170,5170,0
20250106,130500,24800320,5170,5170,5170,5170,0
20250106,130400,24800320,5170,5170,5170,5170,0
20250106,130300,24800320,5170,5170,5170,5170,0
20250106,130200,24800320,5170,5170,5170,5170,0
20250106,130100,24800320,5170,5170,5170,5170,0
20250106,130000,24800320,5170,5170,5170,5170,0
20250106,125900,24800320,5170,5170,5170,5170,0
20250106,125800,24800320,5170,5170,5170,5170,0
20250106,125700,24800320,5170,5170,5170,5170,2
20250106,125600,24789980,5160,5160,5160,5160,5
20250106,125500,24764180,5150,5150,5150,5150,0
20250106,125400,24764180,5150,5150,5150,5150,0
20250106,125300,24764180,5150,5150,5150,5150,0
20250106,125200,24764180,5150,5150,5150,5150,0
20250106,125100,24764180,5150,5140,5150,5140,2474
20250106,125000,12027890,5140,5140,5140,5140,0
20250106,124900,12027890,5140,5140,5140,5140,0
20250106,124800,12027890,5140,5140,5140,5140,0
20250106,124700,12027890,5140,5140,5140,5140,0
20250106,124600,12027890,5140,5140,5140,5140,0
20250106,124500,12027890,5140,5140,5140,5140,0
20250106,124400,12027890,5140,5140,5140,5140,0
20250106,124300,12027890,5140,5140,5140,5140,0
20250106,124200,12027890,5140,5140,5140,5140,0
20250106,124100,12027890,5140,5140,5140,5140,0
20250106,124000,12027890,5140,5140,5140,5140,0
20250106,123900,12027890,5140,5140,5140,5140,91
20250106,123800,11560150,5150,5150,5150,5150,0
20250106,123700,11560150,5150,5150,5150,5150,2
20250106,123600,11549850,5140,5140,5140,5140,0
20250106,123500,11549850,5140,5140,5140,5140,0
20250106,123400,11549850,5140,5140,5140,5140,0
20250106,123300,11549850,5140,5140,5140,5140,0
20250106,123200,11549850,5140,5140,5140,5140,0
20250106,123100,11549850,5140,5140,5140,5140,4
20250106,123000,11529290,5120,5120,5120,5120,0
20250106,122900,11529290,5120,5120,5120,5120,0
20250106,122800,11529290,5120,5120,5120,5120,0
20250106,122700,11529290,5120,5120,5120,5120,0
20250106,122600,11529290,5120,5120,5120,5120,0
20250106,122500,11529290,5120,5120,5120,5120,0
20250106,122400,11529290,5120,5120,5120,5120,0
20250106,122300,11529290,5120,5120,5120,5120,0
20250106,122200,11529290,5120,5120,5120,5120,0
20250106,122100,11529290,5120,5120,5120,5120,0
20250106,122000,11529290,5120,5120,5120,5120,0
20250106,121900,11529290,5120,5120,5120,5120,0
20250106,121800,11529290,5120,5120,5120,5120,0
20250106,121700,11529290,5120,5120,5120,5120,0
20250106,121600,11529290,5120,5120,5120,5120,0
20250106,121500,11529290,5120,5120,5120,5120,0
20250106,121400,11529290,5120,5120,5120,5120,0
20250106,121300,11529290,5120,5120,5120,5120,0
20250106,121200,11529290,5120,5120,5120,5120,0
20250106,121100,11529290,5120,5120,5120,5120,0
20250106,121000,11529290,5120,5120,5120,5120,0
20250106,120900,11529290,5120,5120,5120,5120,0
20250106,120800,11529290,5120,5120,5120,5120,0
20250106,120700,11529290,5120,5120,5120,5120,0
20250106,120600,11529290,5120,5120,5120,5120,0
20250106,120500,11529290,5120,5120,5120,5120,0
20250106,120400,11529290,5120,5120,5120,5120,0
20250106,120300,11529290,5120,5120,5120,5120,0
20250106,120200,11529290,5120,5120,5120,5120,0
20250106,120100,11529290,5120,5120,5120,5120,0
20250106,120000,11529290,5120,5120,5120,5120,0
20250106,115900,11529290,5120,5120,5120,5120,0
20250106,115800,11529290,5120,5120,5120,5120,0
20250106,115700,11529290,5120,5120,5120,5120,0
20250106,115600,11529290,5120,5120,5120,5120,0
20250106,115500,11529290,5120,5120,5120,5120,0
20250106,115400,11529290,5120,5120,5120,5120,0
20250106,115300,11529290,5120,5120,5120,5120,0
20250106,115200,11529290,5120,5120,5120,5120,0
20250106,115100,11529290,5120,5120,5120,5120,0
20250106,115000,11529290,5120,5120,5120,5120,0
20250106,114900,11529290,5120,5120,5120,5120,0
20250106,114800,11529290,5120,5120,5120,5120,0
20250106,114700,11529290,5120,5120,5120,5120,0
20250106,114600,11529290,5120,5120,5120,5120,0
20250106,114500,11529290,5120,5120,5120,5120,0
20250106,114400,11529290,5120,5120,5120,5120,0
20250106,114300,11529290,5120,5120,5120,5120,0
20250106,114200,11529290,5120,5120,5120,5120,0
20250106,114100,11529290,5120,5120,5120,5120,0
20250106,114000,11529290,5120,5120,5120,5120,0
20250106,113900,11529290,5120,5120,5120,5120,0
20250106,113800,11529290,5120,5120,5120,5120,0
20250106,113700,11529290,5120,5120,5120,5120,0
20250106,113600,11529290,5120,5120,5120,5120,0
20250106,113500,11529290,5120,5120,5120,5120,0
20250106,113400,11529290,5120,5120,5120,5120,0
20250106,113300,11529290,5120,5120,5120,5120,0
20250106,113200,11529290,5120,5120,5120,5120,0
20250106,113100,11529290,5120,5120,5120,5120,0
20250106,113000,11529290,5120,5120,5120,5120,5
20250106,112900,11503690,5120,5120,5120,5120,0
20250106,112800,11503690,5120,5120,5120,5120,0
20250106,112700,11503690,5120,5120,5120,5120,0
20250106,112600,11503690,5120,5120,5120,5120,54
20250106,112500,11227210,5100,5100,5100,5100,0
20250106,112400,11227210,5100,5100,5100,5100,0
20250106,112300,11227210,5100,5100,5100,5100,0
20250106,112200,11227210,5100,5100,5100,5100,0
20250106,112100,11227210,5100,5100,5100,5100,0
20250106,112000,11227210,5100,5100,5100,5100,0
20250106,111900,11227210,5100,5100,5100,5100,0
20250106,111800,11227210,5100,5100,5100,5100,0
20250106,111700,11227210,5100,5100,5100,5100,0
20250106,111600,11227210,5100,5100,5100,5100,0
20250106,111500,11227210,5100,5100,5100,5100,0
20250106,111400,11227210,5100,5100,5100,5100,0
20250106,111300,11227210,5100,5100,5100,5100,0
20250106,111200,11227210,5100,5100,5100,5100,0
20250106,111100,11227210,5100,5100,5100,5100,0
20250106,111000,11227210,5100,5100,5100,5100,0
20250106,110900,11227210,5100,5100,5100,5100,0
20250106,110800,11227210,5100,5100,5100,5100,0
20250106,110700,11227210,5100,5100,5100,5100,0
20250106,110600,11227210,5100,5100,5100,5100,0
20250106,110500,11227210,5100,5100,5100,5100,0
20250106,110400,11227210,5100,5100,5100,5100,0
20250106,110300,11227210,5100,5100,5100,5100,0
20250106,110200,11227210,5100,5100,5100,5100,0
20250106,110100,11227210,5100,5100,5100,5100,0
20250106,110000,11227210,5100,5100,5100,5100,0
20250106,105900,11227210,5100,5100,5100,5100,0
20250106,105800,11227210,5100,5100,5100,5100,0
20250106,105700,11227210,5100,5100,5100,5100,0
20250106,105600,11227210,5100,5100,5100,5100,0
20250106,105500,11227210,5100,5100,5100,5100,71
20250106,105400,10865110,5110,5110,5110,5110,0
20250106,105300,10865110,5110,5110,5110,5110,0
20250106,105200,10865110,5110,5110,5110,5110,28
20250106,105100,10722030,5110,5110,5110,5110,0
20250106,105000,10722030,5110,5110,5110,5110,16
20250106,104900,10640270,5120,5120,5120,5120,0
20250106,104800,10640270,5120,5120,5120,5120,0
20250106,104700,10640270,5120,5120,5120,5120,0
20250106,104600,10640270,5120,5120,5120,5120,0
20250106,104500,10640270,5120,5120,5120,5120,0
20250106,104400,10640270,5120,5120,5120,5120,0
20250106,104300,10640270,5120,5120,5120,5120,0
20250106,104200,10640270,5120,5120,5120,5120,1
20250106,104100,10635150,5120,5120,5120,5120,0
20250106,104000,10635150,5120,5120,5120,5120,0
20250106,103900,10635150,5120,5120,5120,5120,0
20250106,103800,10635150,5120,5120,5120,5120,85
20250106,103700,10199950,5120,5120,5120,5120,1
20250106,103600,10194830,5130,5130,5130,5130,830
20250106,103500,5936930,5130,5130,5130,5130,358
20250106,103400,4100390,5130,5130,5130,5130,125
20250106,103300,3459140,5130,5130,5130,5130,0
20250106,103200,3459140,5130,5130,5130,5130,0
20250106,103100,3459140,5130,5130,5130,5130,0
20250106,103000,3459140,5130,5130,5130,5130,0
20250106,102900,3459140,5130,5130,5130,5130,0
20250106,102800,3459140,5130,5130,5130,5130,0
20250106,102700,3459140,5130,5130,5130,5130,0
20250106,102600,3459140,5130,5130,5130,5130,2
20250106,102500,3448880,5130,5130,5130,5130,0
20250106,102400,3448880,5130,5140,5140,5130,117
20250106,102300,2848180,5150,5150,5150,5150,0
20250106,102200,2848180,5150,5150,5150,5150,0
20250106,102100,2848180,5150,5150,5150,5150,0
20250106,102000,2848180,5150,5150,5150,5150,0
20250106,101900,2848180,5150,5150,5150,5150,0
20250106,101800,2848180,5150,5150,5150,5150,0
20250106,101700,2848180,5150,5150,5150,5150,0
20250106,101600,2848180,5150,5150,5150,5150,0
20250106,101500,2848180,5150,5150,5150,5150,0
20250106,101400,2848180,5150,5150,5150,5150,0
20250106,101300,2848180,5150,5150,5150,5150,0
20250106,101200,2848180,5150,5150,5150,5150,0
20250106,101100,2848180,5150,5150,5150,5150,0
20250106,101000,2848180,5150,5150,5150,5150,0
20250106,100900,2848180,5150,5150,5150,5150,0
20250106,100800,2848180,5150,5150,5150,5150,2
20250106,100700,2837880,5140,5140,5140,5140,0
20250106,100600,2837880,5140,5140,5140,5140,0
20250106,100500,2837880,5140,5140,5140,5140,0
20250106,100400,2837880,5140,5140,5140,5140,0
20250106,100300,2837880,5140,5140,5140,5140,0
20250106,100200,2837880,5140,5140,5140,5140,0
20250106,100100,2837880,5140,5140,5140,5140,0
20250106,100000,2837880,5140,5140,5140,5140,0
20250106,095900,2837880,5140,5140,5140,5140,0
20250106,095800,2837880,5140,5140,5140,5140,0
20250106,095700,2837880,5140,5140,5140,5140,0
20250106,095600,2837880,5140,5140,5140,5140,0
20250106,095500,2837880,5140,5140,5140,5140,0
20250106,095400,2837880,5140,5140,5140,5140,0
20250106,095300,2837880,5140,5140,5140,5140,0
20250106,095200,2837880,5140,5140,5140,5140,0
20250106,095100,2837880,5140,5140,5140,5140,0
20250106,095000,2837880,5140,5140,5140,5140,0
20250106,094900,2837880,5140,5140,5140,5140,0
20250106,094800,2837880,5140,5140,5140,5140,0
20250106,094700,2837880,5140,5140,5140,5140,0
20250106,094600,2837880,5140,5140,5140,5140,0
20250106,094500,2837880,5140,5140,5140,5140,0
20250106,094400,2837880,5140,5140,5140,5140,0
20250106,094300,2837880,5140,5140,5140,5140,0
20250106,094200,2837880,5140,5140,5140,5140,0
20250106,094100,2837880,5140,5140,5140,5140,0
20250106,094000,2837880,5140,5140,5140,5140,0
20250106,093900,2837880,5140,5140,5140,5140,95
20250106,093800,2349580,5150,5150,5150,5150,100
20250106,093700,1834580,5150,5150,5150,5150,0
20250106,093600,1834580,5150,5150,5150,5150,135
20250106,093500,1139330,5150,5150,5150,5150,0
20250106,093400,1139330,5150,5150,5150,5150,0
20250106,093300,1139330,5150,5150,5150,5150,0
20250106,093200,1139330,5150,5150,5150,5150,0
20250106,093100,1139330,5150,5150,5150,5150,0
20250106,093000,1139330,5150,5150,5150,5150,4
20250106,092900,1118730,5150,5150,5150,5150,0
20250106,092800,1118730,5150,5150,5150,5150,0
20250106,092700,1118730,5150,5150,5150,5150,0
20250106,092600,1118730,5150,5150,5150,5150,0
20250106,092500,1118730,5150,5150,5150,5150,0
20250106,092400,1118730,5150,5150,5150,5150,1
20250106,092300,1113580,5140,5140,5140,5140,0
20250106,092200,1113580,5140,5140,5140,5140,13
20250106,092100,1046760,5140,5140,5140,5140,0
20250106,092000,1046760,5140,5140,5140,5140,1
20250106,091900,1041620,5160,5160,5160,5160,0
20250106,091800,1041620,5160,5160,5160,5160,0
20250106,091700,1041620,5160,5160,5160,5160,132
20250106,091600,360500,5150,5150,5150,5150,0
20250106,091500,360500,5150,5150,5150,5150,0
20250106,091400,360500,5150,5150,5150,5150,0
20250106,091300,360500,5150,5150,5150,5150,0
20250106,091200,360500,5150,5150,5150,5150,0
20250106,091100,360500,5150,5150,5150,5150,0
20250106,091000,360500,5150,5150,5150,5150,25
20250106,090900,231750,5150,5150,5150,5150,4
20250106,090800,211150,5150,5150,5150,5150,0
20250106,090700,211150,5150,5150,5150,5150,0
20250106,090600,211150,5150,5150,5150,5150,0
20250106,090500,211150,5150,5150,5150,5150,0
20250106,090400,211150,5150,5150,5150,5150,0
20250106,090300,211150,5150,5150,5150,5150,0
20250106,090200,211150,5150,5150,5150,5150,0
20250106,090100,211150,5150,5150,5150,5150,0
20250106,090000,211150,5150,5150,5150,5150,41