KissMeData/080010/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,195500,20626020,5120,5120,5120,5120,227
20250107,195400,20626020,5120,5120,5120,5120,0
20250107,195300,20626020,5120,5120,5120,5120,0
20250107,195200,20626020,5120,5120,5120,5120,0
20250107,195100,20626020,5120,5120,5120,5120,0
20250107,195000,20626020,5120,5120,5120,5120,0
20250107,194900,20626020,5120,5120,5120,5120,0
20250107,194800,20626020,5120,5120,5120,5120,0
20250107,194700,20626020,5120,5120,5120,5120,0
20250107,194600,20626020,5120,5120,5120,5120,0
20250107,194500,20626020,5120,5120,5120,5120,0
20250107,194400,20626020,5120,5120,5120,5120,0
20250107,194300,20626020,5120,5120,5120,5120,0
20250107,194200,20626020,5120,5120,5120,5120,0
20250107,194100,20626020,5120,5120,5120,5120,0
20250107,194000,20626020,5120,5120,5120,5120,0
20250107,193900,20626020,5120,5120,5120,5120,0
20250107,193800,20626020,5120,5120,5120,5120,0
20250107,193700,20626020,5120,5120,5120,5120,0
20250107,193600,20626020,5120,5120,5120,5120,0
20250107,193500,20626020,5120,5120,5120,5120,0
20250107,193400,20626020,5120,5120,5120,5120,0
20250107,193300,20626020,5120,5120,5120,5120,0
20250107,193200,20626020,5120,5120,5120,5120,0
20250107,193100,20626020,5120,5120,5120,5120,0
20250107,193000,20626020,5120,5120,5120,5120,0
20250107,192900,20626020,5120,5120,5120,5120,0
20250107,192800,20626020,5120,5120,5120,5120,0
20250107,192700,20626020,5120,5120,5120,5120,0
20250107,192600,20626020,5120,5120,5120,5120,0
20250107,192500,20626020,5120,5120,5120,5120,227
20250107,192400,20626020,5120,5120,5120,5120,0
20250107,192300,20626020,5120,5120,5120,5120,0
20250107,192200,20626020,5120,5120,5120,5120,0
20250107,192100,20626020,5120,5120,5120,5120,0
20250107,192000,20626020,5120,5120,5120,5120,0
20250107,191900,20626020,5120,5120,5120,5120,0
20250107,191800,20626020,5120,5120,5120,5120,0
20250107,191700,20626020,5120,5120,5120,5120,0
20250107,191600,20626020,5120,5120,5120,5120,0
20250107,191500,20626020,5120,5120,5120,5120,0
20250107,191400,20626020,5120,5120,5120,5120,0
20250107,191300,20626020,5120,5120,5120,5120,0
20250107,191200,20626020,5120,5120,5120,5120,0
20250107,191100,20626020,5120,5120,5120,5120,0
20250107,191000,20626020,5120,5120,5120,5120,0
20250107,190900,20626020,5120,5120,5120,5120,0
20250107,190800,20626020,5120,5120,5120,5120,0
20250107,190700,20626020,5120,5120,5120,5120,0
20250107,190600,20626020,5120,5120,5120,5120,0
20250107,190500,20626020,5120,5120,5120,5120,0
20250107,190400,20626020,5120,5120,5120,5120,0
20250107,190300,20626020,5120,5120,5120,5120,0
20250107,190200,20626020,5120,5120,5120,5120,0
20250107,190100,20626020,5120,5120,5120,5120,0
20250107,190000,20626020,5120,5120,5120,5120,0
20250107,185900,20626020,5120,5120,5120,5120,0
20250107,185800,20626020,5120,5120,5120,5120,0
20250107,185700,20626020,5120,5120,5120,5120,0
20250107,185600,20626020,5120,5120,5120,5120,0
20250107,185500,20626020,5120,5120,5120,5120,227
20250107,185400,20626020,5120,5120,5120,5120,0
20250107,185300,20626020,5120,5120,5120,5120,0
20250107,185200,20626020,5120,5120,5120,5120,0
20250107,185100,20626020,5120,5120,5120,5120,0
20250107,185000,20626020,5120,5120,5120,5120,0
20250107,184900,20626020,5120,5120,5120,5120,0
20250107,184800,20626020,5120,5120,5120,5120,0
20250107,184700,20626020,5120,5120,5120,5120,0
20250107,184600,20626020,5120,5120,5120,5120,0
20250107,184500,20626020,5120,5120,5120,5120,0
20250107,184400,20626020,5120,5120,5120,5120,0
20250107,184300,20626020,5120,5120,5120,5120,0
20250107,184200,20626020,5120,5120,5120,5120,0
20250107,184100,20626020,5120,5120,5120,5120,0
20250107,184000,20626020,5120,5120,5120,5120,0
20250107,183900,20626020,5120,5120,5120,5120,0
20250107,183800,20626020,5120,5120,5120,5120,0
20250107,183700,20626020,5120,5120,5120,5120,0
20250107,183600,20626020,5120,5120,5120,5120,0
20250107,183500,20626020,5120,5120,5120,5120,0
20250107,183400,20626020,5120,5120,5120,5120,0
20250107,183300,20626020,5120,5120,5120,5120,0
20250107,183200,20626020,5120,5120,5120,5120,0
20250107,183100,20626020,5120,5120,5120,5120,0
20250107,183000,20626020,5120,5120,5120,5120,0
20250107,182900,20626020,5120,5120,5120,5120,0
20250107,182800,20626020,5120,5120,5120,5120,0
20250107,182700,20626020,5120,5120,5120,5120,0
20250107,182600,20626020,5120,5120,5120,5120,0
20250107,182500,20626020,5120,5120,5120,5120,227
20250107,182400,20626020,5120,5120,5120,5120,0
20250107,182300,20626020,5120,5120,5120,5120,0
20250107,182200,20626020,5120,5120,5120,5120,0
20250107,182100,20626020,5120,5120,5120,5120,0
20250107,182000,20626020,5120,5120,5120,5120,0
20250107,181900,20626020,5120,5120,5120,5120,0
20250107,181800,20626020,5120,5120,5120,5120,0
20250107,181700,20626020,5120,5120,5120,5120,0
20250107,181600,20626020,5120,5120,5120,5120,0
20250107,181500,20626020,5120,5120,5120,5120,0
20250107,181400,20626020,5120,5120,5120,5120,0
20250107,181300,20626020,5120,5120,5120,5120,0
20250107,181200,20626020,5120,5120,5120,5120,0
20250107,181100,20626020,5120,5120,5120,5120,0
20250107,181000,20626020,5120,5120,5120,5120,0
20250107,180900,20626020,5120,5120,5120,5120,0
20250107,180800,20626020,5120,5120,5120,5120,0
20250107,180700,20626020,5120,5120,5120,5120,0
20250107,180600,20626020,5120,5120,5120,5120,0
20250107,180500,20626020,5120,5120,5120,5120,0
20250107,180400,20626020,5120,5120,5120,5120,0
20250107,180300,20626020,5120,5120,5120,5120,0
20250107,180200,20626020,5120,5120,5120,5120,0
20250107,180100,20626020,5120,5120,5120,5120,0
20250107,180000,20626020,5120,5120,5120,5120,0
20250107,175900,20626020,5120,5120,5120,5120,0
20250107,175800,20626020,5120,5120,5120,5120,0
20250107,175700,20626020,5120,5120,5120,5120,0
20250107,175600,20626020,5120,5120,5120,5120,0
20250107,175500,20626020,5120,5120,5120,5120,227
20250107,175400,20626020,5120,5120,5120,5120,0
20250107,175300,20626020,5120,5120,5120,5120,0
20250107,175200,20626020,5120,5120,5120,5120,0
20250107,175100,20626020,5120,5120,5120,5120,0
20250107,175000,20626020,5120,5120,5120,5120,0
20250107,174900,20626020,5120,5120,5120,5120,0
20250107,174800,20626020,5120,5120,5120,5120,0
20250107,174700,20626020,5120,5120,5120,5120,0
20250107,174600,20626020,5120,5120,5120,5120,0
20250107,174500,20626020,5120,5120,5120,5120,0
20250107,174400,20626020,5120,5120,5120,5120,0
20250107,174300,20626020,5120,5120,5120,5120,0
20250107,174200,20626020,5120,5120,5120,5120,0
20250107,174100,20626020,5120,5120,5120,5120,0
20250107,174000,20626020,5120,5120,5120,5120,0
20250107,173900,20626020,5120,5120,5120,5120,0
20250107,173800,20626020,5120,5120,5120,5120,0
20250107,173700,20626020,5120,5120,5120,5120,0
20250107,173600,20626020,5120,5120,5120,5120,0
20250107,173500,20626020,5120,5120,5120,5120,0
20250107,173400,20626020,5120,5120,5120,5120,0
20250107,173300,20626020,5120,5120,5120,5120,0
20250107,173200,20626020,5120,5120,5120,5120,0
20250107,173100,20626020,5120,5120,5120,5120,0
20250107,173000,20626020,5120,5120,5120,5120,0
20250107,172900,20626020,5120,5120,5120,5120,0
20250107,172800,20626020,5120,5120,5120,5120,0
20250107,172700,20626020,5120,5120,5120,5120,0
20250107,172600,20626020,5120,5120,5120,5120,0
20250107,172500,20626020,5120,5120,5120,5120,227
20250107,172400,20626020,5120,5120,5120,5120,0
20250107,172300,20626020,5120,5120,5120,5120,0
20250107,172200,20626020,5120,5120,5120,5120,0
20250107,172100,20626020,5120,5120,5120,5120,0
20250107,172000,20626020,5120,5120,5120,5120,0
20250107,171900,20626020,5120,5120,5120,5120,0
20250107,171800,20626020,5120,5120,5120,5120,0
20250107,171700,20626020,5120,5120,5120,5120,0
20250107,171600,20626020,5120,5120,5120,5120,0
20250107,171500,20626020,5120,5120,5120,5120,0
20250107,171400,20626020,5120,5120,5120,5120,0
20250107,171300,20626020,5120,5120,5120,5120,0
20250107,171200,20626020,5120,5120,5120,5120,0
20250107,171100,20626020,5120,5120,5120,5120,0
20250107,171000,20626020,5120,5120,5120,5120,0
20250107,170900,20626020,5120,5120,5120,5120,0
20250107,170800,20626020,5120,5120,5120,5120,0
20250107,170700,20626020,5120,5120,5120,5120,0
20250107,170600,20626020,5120,5120,5120,5120,0
20250107,170500,20626020,5120,5120,5120,5120,0
20250107,170400,20626020,5120,5120,5120,5120,0
20250107,170300,20626020,5120,5120,5120,5120,0
20250107,170200,20626020,5120,5120,5120,5120,0
20250107,170100,20626020,5120,5120,5120,5120,0
20250107,170000,20626020,5120,5120,5120,5120,0
20250107,165900,20626020,5120,5120,5120,5120,0
20250107,165800,20626020,5120,5120,5120,5120,0
20250107,165700,20626020,5120,5120,5120,5120,0
20250107,165600,20626020,5120,5120,5120,5120,0
20250107,165500,20626020,5120,5120,5120,5120,227
20250107,165400,20626020,5120,5120,5120,5120,0
20250107,165300,20626020,5120,5120,5120,5120,0
20250107,165200,20626020,5120,5120,5120,5120,0
20250107,165100,20626020,5120,5120,5120,5120,0
20250107,165000,20626020,5120,5120,5120,5120,0
20250107,164900,20626020,5120,5120,5120,5120,0
20250107,164800,20626020,5120,5120,5120,5120,0
20250107,164700,20626020,5120,5120,5120,5120,0
20250107,164600,20626020,5120,5120,5120,5120,0
20250107,164500,20626020,5120,5120,5120,5120,0
20250107,164400,20626020,5120,5120,5120,5120,0
20250107,164300,20626020,5120,5120,5120,5120,0
20250107,164200,20626020,5120,5120,5120,5120,0
20250107,164100,20626020,5120,5120,5120,5120,0
20250107,164000,20626020,5120,5120,5120,5120,0
20250107,163900,20626020,5120,5120,5120,5120,0
20250107,163800,20626020,5120,5120,5120,5120,0
20250107,163700,20626020,5120,5120,5120,5120,0
20250107,163600,20626020,5120,5120,5120,5120,0
20250107,163500,20626020,5120,5120,5120,5120,0
20250107,163400,20626020,5120,5120,5120,5120,0
20250107,163300,20626020,5120,5120,5120,5120,0
20250107,163200,20626020,5120,5120,5120,5120,0
20250107,163100,20626020,5120,5120,5120,5120,0
20250107,163000,20626020,5120,5120,5120,5120,0
20250107,162900,20626020,5120,5120,5120,5120,0
20250107,162800,20626020,5120,5120,5120,5120,0
20250107,162700,20626020,5120,5120,5120,5120,0
20250107,162600,20626020,5120,5120,5120,5120,0
20250107,162500,20626020,5120,5120,5120,5120,227
20250107,162400,20626020,5120,5120,5120,5120,0
20250107,162300,20626020,5120,5120,5120,5120,0
20250107,162200,20626020,5120,5120,5120,5120,0
20250107,162100,20626020,5120,5120,5120,5120,0
20250107,162000,20626020,5120,5120,5120,5120,0
20250107,161900,20626020,5120,5120,5120,5120,0
20250107,161800,20626020,5120,5120,5120,5120,0
20250107,161700,20626020,5120,5120,5120,5120,0
20250107,161600,20626020,5120,5120,5120,5120,0
20250107,161500,20626020,5120,5120,5120,5120,0
20250107,161400,20626020,5120,5120,5120,5120,0
20250107,161300,20626020,5120,5120,5120,5120,0
20250107,161200,20626020,5120,5120,5120,5120,0
20250107,161100,20626020,5120,5120,5120,5120,0
20250107,161000,20626020,5120,5120,5120,5120,0
20250107,160900,20626020,5120,5120,5120,5120,0
20250107,160800,20626020,5120,5120,5120,5120,0
20250107,160700,20626020,5120,5120,5120,5120,0
20250107,160600,20626020,5120,5120,5120,5120,0
20250107,160500,20626020,5120,5120,5120,5120,0
20250107,160400,20626020,5120,5120,5120,5120,0
20250107,160300,20626020,5120,5120,5120,5120,0
20250107,160200,20626020,5120,5120,5120,5120,0
20250107,160100,20626020,5120,5120,5120,5120,0
20250107,160000,20626020,5120,5120,5120,5120,0
20250107,155900,20626020,5120,5120,5120,5120,0
20250107,155800,20626020,5120,5120,5120,5120,0
20250107,155700,20626020,5120,5120,5120,5120,0
20250107,155600,20626020,5120,5120,5120,5120,0
20250107,155500,20626020,5120,5120,5120,5120,227
20250107,155400,20626020,5120,5120,5120,5120,0
20250107,155300,20626020,5120,5120,5120,5120,0
20250107,155200,20626020,5120,5120,5120,5120,0
20250107,155100,20626020,5120,5120,5120,5120,0
20250107,155000,20626020,5120,5120,5120,5120,0
20250107,154900,20626020,5120,5120,5120,5120,0
20250107,154800,20626020,5120,5120,5120,5120,0
20250107,154700,20626020,5120,5120,5120,5120,0
20250107,154600,20626020,5120,5120,5120,5120,0
20250107,154500,20626020,5120,5120,5120,5120,0
20250107,154400,20626020,5120,5120,5120,5120,0
20250107,154300,20626020,5120,5120,5120,5120,0
20250107,154200,20626020,5120,5120,5120,5120,0
20250107,154100,20626020,5120,5120,5120,5120,0
20250107,154000,20626020,5120,5120,5120,5120,0
20250107,153900,20626020,5120,5120,5120,5120,0
20250107,153800,20626020,5120,5120,5120,5120,0
20250107,153700,20626020,5120,5120,5120,5120,0
20250107,153600,20626020,5120,5120,5120,5120,0
20250107,153500,20626020,5120,5120,5120,5120,0
20250107,153400,20626020,5120,5120,5120,5120,0
20250107,153300,20626020,5120,5120,5120,5120,0
20250107,153200,20626020,5120,5120,5120,5120,0
20250107,153100,20626020,5120,5120,5120,5120,0
20250107,153000,20626020,5120,5120,5120,5120,227
20250107,152900,19463780,5130,5130,5130,5130,0
20250107,152800,19463780,5130,5130,5130,5130,0
20250107,152700,19463780,5130,5130,5130,5130,0
20250107,152600,19463780,5130,5130,5130,5130,0
20250107,152500,19463780,5130,5130,5130,5130,0
20250107,152400,19463780,5130,5130,5130,5130,0
20250107,152300,19463780,5130,5130,5130,5130,0
20250107,152200,19463780,5130,5130,5130,5130,0
20250107,152100,19463780,5130,5130,5130,5130,0
20250107,152000,19463780,5130,5130,5130,5130,0
20250107,151900,19463780,5130,5130,5130,5130,0
20250107,151800,19463780,5130,5130,5130,5130,0
20250107,151700,19463780,5130,5130,5130,5130,0
20250107,151600,19463780,5130,5130,5130,5130,0
20250107,151500,19463780,5130,5130,5130,5130,0
20250107,151400,19463780,5130,5130,5130,5130,0
20250107,151300,19463780,5130,5130,5130,5130,0
20250107,151200,19463780,5130,5130,5130,5130,0
20250107,151100,19463780,5130,5130,5130,5130,0
20250107,151000,19463780,5130,5130,5130,5130,0
20250107,150900,19463780,5130,5130,5130,5130,0
20250107,150800,19463780,5130,5130,5130,5130,0
20250107,150700,19463780,5130,5130,5130,5130,0
20250107,150600,19463780,5130,5130,5130,5130,0
20250107,150500,19463780,5130,5130,5130,5130,0
20250107,150400,19463780,5130,5130,5130,5130,0
20250107,150300,19463780,5130,5130,5130,5130,0
20250107,150200,19463780,5130,5130,5130,5130,0
20250107,150100,19463780,5130,5130,5130,5130,0
20250107,150000,19463780,5130,5130,5130,5130,0
20250107,145900,19463780,5130,5130,5130,5130,0
20250107,145800,19463780,5130,5130,5130,5130,0
20250107,145700,19463780,5130,5130,5130,5130,0
20250107,145600,19463780,5130,5130,5130,5130,0
20250107,145500,19463780,5130,5130,5130,5130,0
20250107,145400,19463780,5130,5130,5130,5130,28
20250107,145300,19320140,5120,5120,5120,5120,0
20250107,145200,19320140,5120,5120,5120,5120,0
20250107,145100,19320140,5120,5120,5120,5120,0
20250107,145000,19320140,5120,5120,5120,5120,0
20250107,144900,19320140,5120,5120,5120,5120,0
20250107,144800,19320140,5120,5120,5120,5120,0
20250107,144700,19320140,5120,5120,5120,5120,0
20250107,144600,19320140,5120,5120,5120,5120,0
20250107,144500,19320140,5120,5120,5120,5120,0
20250107,144400,19320140,5120,5120,5120,5120,0
20250107,144300,19320140,5120,5120,5120,5120,0
20250107,144200,19320140,5120,5120,5120,5120,0
20250107,144100,19320140,5120,5120,5120,5120,0
20250107,144000,19320140,5120,5120,5120,5120,0
20250107,143900,19320140,5120,5120,5120,5120,0
20250107,143800,19320140,5120,5120,5120,5120,0
20250107,143700,19320140,5120,5120,5120,5120,0
20250107,143600,19320140,5120,5120,5120,5120,0
20250107,143500,19320140,5120,5120,5120,5120,0
20250107,143400,19320140,5120,5120,5120,5120,0
20250107,143300,19320140,5120,5120,5120,5120,0
20250107,143200,19320140,5120,5120,5120,5120,0
20250107,143100,19320140,5120,5120,5120,5120,0
20250107,143000,19320140,5120,5120,5120,5120,810
20250107,142900,15172940,5130,5130,5130,5130,0
20250107,142800,15172940,5130,5130,5130,5130,0
20250107,142700,15172940,5130,5130,5130,5130,0
20250107,142600,15172940,5130,5130,5130,5130,0
20250107,142500,15172940,5130,5130,5130,5130,0
20250107,142400,15172940,5130,5130,5130,5130,0
20250107,142300,15172940,5130,5130,5130,5130,0
20250107,142200,15172940,5130,5130,5130,5130,0
20250107,142100,15172940,5130,5130,5130,5130,0
20250107,142000,15172940,5130,5130,5130,5130,0
20250107,141900,15172940,5130,5130,5130,5130,0
20250107,141800,15172940,5130,5130,5130,5130,0
20250107,141700,15172940,5130,5130,5130,5130,0
20250107,141600,15172940,5130,5130,5130,5130,0
20250107,141500,15172940,5130,5130,5130,5130,1
20250107,141400,15167810,5120,5120,5120,5120,0
20250107,141300,15167810,5120,5120,5120,5120,0
20250107,141200,15167810,5120,5120,5120,5120,0
20250107,141100,15167810,5120,5120,5120,5120,0
20250107,141000,15167810,5120,5120,5120,5120,0
20250107,140900,15167810,5120,5120,5120,5120,0
20250107,140800,15167810,5120,5120,5120,5120,0
20250107,140700,15167810,5120,5120,5120,5120,0
20250107,140600,15167810,5120,5120,5120,5120,0
20250107,140500,15167810,5120,5120,5120,5120,60
20250107,140400,14860610,5130,5130,5130,5130,0
20250107,140300,14860610,5130,5130,5130,5130,0
20250107,140200,14860610,5130,5130,5130,5130,0
20250107,140100,14860610,5130,5130,5130,5130,0
20250107,140000,14860610,5130,5130,5130,5130,0
20250107,135900,14860610,5130,5130,5130,5130,0
20250107,135800,14860610,5130,5130,5130,5130,0
20250107,135700,14860610,5130,5130,5130,5130,0
20250107,135600,14860610,5130,5130,5130,5130,0
20250107,135500,14860610,5130,5130,5130,5130,0
20250107,135400,14860610,5130,5130,5130,5130,2
20250107,135300,14850350,5130,5130,5130,5130,0
20250107,135200,14850350,5130,5130,5130,5130,0
20250107,135100,14850350,5130,5130,5130,5130,0
20250107,135000,14850350,5130,5130,5130,5130,0
20250107,134900,14850350,5130,5130,5130,5130,0
20250107,134800,14850350,5130,5130,5130,5130,0
20250107,134700,14850350,5130,5130,5130,5130,0
20250107,134600,14850350,5130,5130,5130,5130,0
20250107,134500,14850350,5130,5130,5130,5130,0
20250107,134400,14850350,5130,5130,5130,5130,0
20250107,134300,14850350,5130,5130,5130,5130,0
20250107,134200,14850350,5130,5130,5130,5130,0
20250107,134100,14850350,5130,5130,5130,5130,0
20250107,134000,14850350,5130,5130,5130,5130,0
20250107,133900,14850350,5130,5130,5130,5130,0
20250107,133800,14850350,5130,5130,5130,5130,0
20250107,133700,14850350,5130,5130,5130,5130,0
20250107,133600,14850350,5130,5130,5130,5130,0
20250107,133500,14850350,5130,5130,5130,5130,0
20250107,133400,14850350,5130,5130,5130,5130,0
20250107,133300,14850350,5130,5130,5130,5130,0
20250107,133200,14850350,5130,5130,5130,5130,0
20250107,133100,14850350,5130,5130,5130,5130,0
20250107,133000,14850350,5130,5130,5130,5130,0
20250107,132900,14850350,5130,5130,5130,5130,0
20250107,132800,14850350,5130,5130,5130,5130,0
20250107,132700,14850350,5130,5140,5140,5130,2
20250107,132600,14840080,5160,5160,5160,5160,0
20250107,132500,14840080,5160,5160,5160,5160,0
20250107,132400,14840080,5160,5160,5160,5160,0
20250107,132300,14840080,5160,5160,5160,5160,0
20250107,132200,14840080,5160,5160,5160,5160,0
20250107,132100,14840080,5160,5160,5160,5160,0
20250107,132000,14840080,5160,5160,5160,5160,0
20250107,131900,14840080,5160,5160,5160,5160,0
20250107,131800,14840080,5160,5160,5160,5160,0
20250107,131700,14840080,5160,5160,5160,5160,0
20250107,131600,14840080,5160,5160,5160,5160,0
20250107,131500,14840080,5160,5160,5160,5160,0
20250107,131400,14840080,5160,5160,5160,5160,0
20250107,131300,14840080,5160,5160,5160,5160,0
20250107,131200,14840080,5160,5160,5160,5160,0
20250107,131100,14840080,5160,5160,5160,5160,0
20250107,131000,14840080,5160,5160,5160,5160,0
20250107,130900,14840080,5160,5160,5160,5160,0
20250107,130800,14840080,5160,5160,5160,5160,1
20250107,130700,14834920,5120,5120,5120,5120,0
20250107,130600,14834920,5120,5120,5120,5120,0
20250107,130500,14834920,5120,5120,5120,5120,0
20250107,130400,14834920,5120,5120,5120,5120,0
20250107,130300,14834920,5120,5120,5120,5120,0
20250107,130200,14834920,5120,5120,5120,5120,0
20250107,130100,14834920,5120,5120,5120,5120,0
20250107,130000,14834920,5120,5120,5120,5120,0
20250107,125900,14834920,5120,5140,5140,5120,777
20250107,125800,10855830,5150,5150,5150,5150,0
20250107,125700,10855830,5150,5150,5150,5150,0
20250107,125600,10855830,5150,5150,5150,5150,1
20250107,125500,10850680,5150,5150,5150,5150,0
20250107,125400,10850680,5150,5150,5150,5150,0
20250107,125300,10850680,5150,5150,5150,5150,0
20250107,125200,10850680,5150,5150,5150,5150,0
20250107,125100,10850680,5150,5150,5150,5150,0
20250107,125000,10850680,5150,5150,5150,5150,0
20250107,124900,10850680,5150,5150,5150,5150,0
20250107,124800,10850680,5150,5150,5150,5150,0
20250107,124700,10850680,5150,5150,5150,5150,0
20250107,124600,10850680,5150,5150,5150,5150,0
20250107,124500,10850680,5150,5150,5150,5150,0
20250107,124400,10850680,5150,5150,5150,5150,0
20250107,124300,10850680,5150,5150,5150,5150,0
20250107,124200,10850680,5150,5150,5150,5150,0
20250107,124100,10850680,5150,5150,5150,5150,0
20250107,124000,10850680,5150,5150,5150,5150,0
20250107,123900,10850680,5150,5150,5150,5150,0
20250107,123800,10850680,5150,5150,5150,5150,50
20250107,123700,10593180,5130,5130,5130,5130,0
20250107,123600,10593180,5130,5130,5130,5130,0
20250107,123500,10593180,5130,5130,5130,5130,529
20250107,123400,7879410,5130,5130,5130,5130,0
20250107,123300,7879410,5130,5130,5130,5130,0
20250107,123200,7879410,5130,5130,5130,5130,0
20250107,123100,7879410,5130,5130,5130,5130,0
20250107,123000,7879410,5130,5130,5130,5130,0
20250107,122900,7879410,5130,5130,5130,5130,33
20250107,122800,7710120,5130,5130,5130,5130,0
20250107,122700,7710120,5130,5130,5130,5130,0
20250107,122600,7710120,5130,5130,5130,5130,0
20250107,122500,7710120,5130,5130,5130,5130,0
20250107,122400,7710120,5130,5130,5130,5130,0
20250107,122300,7710120,5130,5130,5130,5130,0
20250107,122200,7710120,5130,5130,5130,5130,0
20250107,122100,7710120,5130,5130,5130,5130,0
20250107,122000,7710120,5130,5130,5130,5130,0
20250107,121900,7710120,5130,5130,5130,5130,0
20250107,121800,7710120,5130,5130,5130,5130,0
20250107,121700,7710120,5130,5140,5140,5130,286
20250107,121600,6240340,5150,5150,5150,5150,0
20250107,121500,6240340,5150,5150,5150,5150,0
20250107,121400,6240340,5150,5150,5150,5150,0
20250107,121300,6240340,5150,5150,5150,5150,0
20250107,121200,6240340,5150,5150,5150,5150,0
20250107,121100,6240340,5150,5150,5150,5150,0
20250107,121000,6240340,5150,5150,5150,5150,0
20250107,120900,6240340,5150,5150,5150,5150,0
20250107,120800,6240340,5150,5150,5150,5150,0
20250107,120700,6240340,5150,5150,5150,5150,0
20250107,120600,6240340,5150,5150,5150,5150,0
20250107,120500,6240340,5150,5150,5150,5150,0
20250107,120400,6240340,5150,5150,5150,5150,0
20250107,120300,6240340,5150,5150,5150,5150,0
20250107,120200,6240340,5150,5150,5150,5150,0
20250107,120100,6240340,5150,5150,5150,5150,0
20250107,120000,6240340,5150,5150,5150,5150,0
20250107,115900,6240340,5150,5150,5150,5150,0
20250107,115800,6240340,5150,5150,5150,5150,0
20250107,115700,6240340,5150,5150,5150,5150,0
20250107,115600,6240340,5150,5150,5150,5150,0
20250107,115500,6240340,5150,5150,5150,5150,0
20250107,115400,6240340,5150,5150,5150,5150,0
20250107,115300,6240340,5150,5150,5150,5150,1
20250107,115200,6235190,5150,5150,5150,5150,0
20250107,115100,6235190,5150,5150,5150,5150,0
20250107,115000,6235190,5150,5150,5150,5150,0
20250107,114900,6235190,5150,5150,5150,5150,0
20250107,114800,6235190,5150,5150,5150,5150,0
20250107,114700,6235190,5150,5150,5150,5150,0
20250107,114600,6235190,5150,5150,5150,5150,0
20250107,114500,6235190,5150,5150,5150,5150,0
20250107,114400,6235190,5150,5150,5150,5150,0
20250107,114300,6235190,5150,5150,5150,5150,0
20250107,114200,6235190,5150,5150,5150,5150,0
20250107,114100,6235190,5150,5150,5150,5150,0
20250107,114000,6235190,5150,5150,5150,5150,0
20250107,113900,6235190,5150,5150,5150,5150,0
20250107,113800,6235190,5150,5150,5150,5150,0
20250107,113700,6235190,5150,5150,5150,5150,0
20250107,113600,6235190,5150,5150,5150,5150,0
20250107,113500,6235190,5150,5150,5150,5150,0
20250107,113400,6235190,5150,5150,5150,5150,0
20250107,113300,6235190,5150,5150,5150,5150,0
20250107,113200,6235190,5150,5150,5150,5150,0
20250107,113100,6235190,5150,5150,5150,5150,0
20250107,113000,6235190,5150,5150,5150,5150,0
20250107,112900,6235190,5150,5150,5150,5150,0
20250107,112800,6235190,5150,5150,5150,5150,0
20250107,112700,6235190,5150,5150,5150,5150,0
20250107,112600,6235190,5150,5150,5150,5150,0
20250107,112500,6235190,5150,5150,5150,5150,0
20250107,112400,6235190,5150,5150,5150,5150,0
20250107,112300,6235190,5150,5150,5150,5150,0
20250107,112200,6235190,5150,5150,5150,5150,0
20250107,112100,6235190,5150,5150,5150,5150,0
20250107,112000,6235190,5150,5150,5150,5150,0
20250107,111900,6235190,5150,5150,5150,5150,0
20250107,111800,6235190,5150,5150,5150,5150,0
20250107,111700,6235190,5150,5150,5150,5150,0
20250107,111600,6235190,5150,5150,5150,5150,0
20250107,111500,6235190,5150,5150,5150,5150,0
20250107,111400,6235190,5150,5150,5150,5150,0
20250107,111300,6235190,5150,5150,5150,5150,0
20250107,111200,6235190,5150,5150,5150,5150,0
20250107,111100,6235190,5150,5150,5150,5150,0
20250107,111000,6235190,5150,5150,5150,5150,0
20250107,110900,6235190,5150,5150,5150,5150,0
20250107,110800,6235190,5150,5150,5150,5150,0
20250107,110700,6235190,5150,5150,5150,5150,0
20250107,110600,6235190,5150,5150,5150,5150,1
20250107,110500,6230040,5170,5170,5170,5170,0
20250107,110400,6230040,5170,5170,5170,5170,0
20250107,110300,6230040,5170,5170,5170,5170,0
20250107,110200,6230040,5170,5170,5170,5170,0
20250107,110100,6230040,5170,5170,5170,5170,0
20250107,110000,6230040,5170,5170,5170,5170,0
20250107,105900,6230040,5170,5170,5170,5170,0
20250107,105800,6230040,5170,5170,5170,5170,0
20250107,105700,6230040,5170,5170,5170,5170,0
20250107,105600,6230040,5170,5170,5170,5170,0
20250107,105500,6230040,5170,5170,5170,5170,0
20250107,105400,6230040,5170,5170,5170,5170,0
20250107,105300,6230040,5170,5170,5170,5170,0
20250107,105200,6230040,5170,5170,5170,5170,0
20250107,105100,6230040,5170,5170,5180,5170,12
20250107,105000,6167950,5160,5160,5160,5160,0
20250107,104900,6167950,5160,5160,5160,5160,0
20250107,104800,6167950,5160,5160,5160,5160,0
20250107,104700,6167950,5160,5160,5160,5160,0
20250107,104600,6167950,5160,5160,5160,5160,0
20250107,104500,6167950,5160,5160,5160,5160,0
20250107,104400,6167950,5160,5160,5160,5160,0
20250107,104300,6167950,5160,5160,5160,5160,0
20250107,104200,6167950,5160,5160,5160,5160,0
20250107,104100,6167950,5160,5160,5160,5160,0
20250107,104000,6167950,5160,5160,5160,5160,0
20250107,103900,6167950,5160,5160,5160,5160,0
20250107,103800,6167950,5160,5160,5160,5160,0
20250107,103700,6167950,5160,5160,5160,5160,0
20250107,103600,6167950,5160,5160,5160,5160,0
20250107,103500,6167950,5160,5160,5160,5160,20
20250107,103400,6064750,5160,5160,5160,5160,0
20250107,103300,6064750,5160,5160,5160,5160,0
20250107,103200,6064750,5160,5160,5160,5160,0
20250107,103100,6064750,5160,5160,5160,5160,0
20250107,103000,6064750,5160,5160,5160,5160,0
20250107,102900,6064750,5160,5160,5160,5160,0
20250107,102800,6064750,5160,5160,5160,5160,0
20250107,102700,6064750,5160,5160,5160,5160,0
20250107,102600,6064750,5160,5160,5160,5160,0
20250107,102500,6064750,5160,5160,5160,5160,0
20250107,102400,6064750,5160,5160,5160,5160,0
20250107,102300,6064750,5160,5160,5160,5160,0
20250107,102200,6064750,5160,5160,5160,5160,0
20250107,102100,6064750,5160,5160,5160,5160,0
20250107,102000,6064750,5160,5160,5160,5160,0
20250107,101900,6064750,5160,5160,5160,5160,0
20250107,101800,6064750,5160,5160,5160,5160,0
20250107,101700,6064750,5160,5160,5160,5160,0
20250107,101600,6064750,5160,5160,5160,5160,0
20250107,101500,6064750,5160,5160,5160,5160,0
20250107,101400,6064750,5160,5160,5160,5160,0
20250107,101300,6064750,5160,5160,5160,5160,0
20250107,101200,6064750,5160,5160,5160,5160,0
20250107,101100,6064750,5160,5160,5160,5160,0
20250107,101000,6064750,5160,5160,5160,5160,0
20250107,100900,6064750,5160,5160,5160,5160,0
20250107,100800,6064750,5160,5160,5160,5160,0
20250107,100700,6064750,5160,5160,5160,5160,0
20250107,100600,6064750,5160,5160,5160,5160,2
20250107,100500,6054430,5150,5150,5150,5150,0
20250107,100400,6054430,5150,5150,5150,5150,0
20250107,100300,6054430,5150,5150,5150,5150,0
20250107,100200,6054430,5150,5150,5150,5150,244
20250107,100100,4797830,5150,5150,5150,5150,0
20250107,100000,4797830,5150,5150,5150,5150,0
20250107,095900,4797830,5150,5150,5150,5150,0
20250107,095800,4797830,5150,5150,5150,5150,0
20250107,095700,4797830,5150,5150,5150,5150,0
20250107,095600,4797830,5150,5150,5150,5150,0
20250107,095500,4797830,5150,5150,5150,5150,0
20250107,095400,4797830,5150,5150,5150,5150,0
20250107,095300,4797830,5150,5150,5150,5150,0
20250107,095200,4797830,5150,5150,5150,5150,0
20250107,095100,4797830,5150,5150,5150,5150,0
20250107,095000,4797830,5150,5150,5150,5150,0
20250107,094900,4797830,5150,5150,5150,5150,0
20250107,094800,4797830,5150,5150,5150,5150,0
20250107,094700,4797830,5150,5150,5150,5150,0
20250107,094600,4797830,5150,5150,5150,5150,0
20250107,094500,4797830,5150,5150,5150,5150,0
20250107,094400,4797830,5150,5150,5150,5150,0
20250107,094300,4797830,5150,5150,5150,5150,1
20250107,094200,4792680,5150,5150,5150,5150,0
20250107,094100,4792680,5150,5150,5150,5150,0
20250107,094000,4792680,5150,5150,5150,5150,0
20250107,093900,4792680,5150,5150,5150,5150,0
20250107,093800,4792680,5150,5150,5150,5150,0
20250107,093700,4792680,5150,5150,5150,5150,0
20250107,093600,4792680,5150,5150,5150,5150,0
20250107,093500,4792680,5150,5150,5150,5150,0
20250107,093400,4792680,5150,5150,5150,5150,0
20250107,093300,4792680,5150,5150,5150,5150,0
20250107,093200,4792680,5150,5150,5150,5150,0
20250107,093100,4792680,5150,5150,5150,5150,0
20250107,093000,4792680,5150,5150,5150,5150,3
20250107,092900,4777230,5150,5150,5150,5150,0
20250107,092800,4777230,5150,5150,5150,5150,0
20250107,092700,4777230,5150,5150,5150,5150,0
20250107,092600,4777230,5150,5150,5150,5150,100
20250107,092500,4262230,5120,5120,5120,5120,0
20250107,092400,4262230,5120,5120,5120,5120,0
20250107,092300,4262230,5120,5120,5120,5120,0
20250107,092200,4262230,5120,5120,5120,5120,0
20250107,092100,4262230,5120,5120,5120,5120,0
20250107,092000,4262230,5120,5120,5120,5120,0
20250107,091900,4262230,5120,5120,5120,5120,0
20250107,091800,4262230,5120,5120,5120,5120,0
20250107,091700,4262230,5120,5120,5120,5120,0
20250107,091600,4262230,5120,5120,5120,5120,0
20250107,091500,4262230,5120,5120,5120,5120,0
20250107,091400,4262230,5120,5120,5120,5120,0
20250107,091300,4262230,5120,5120,5120,5120,0
20250107,091200,4262230,5120,5120,5120,5120,0
20250107,091100,4262230,5120,5120,5120,5120,0
20250107,091000,4262230,5120,5120,5120,5120,0
20250107,090900,4262230,5120,5120,5120,5120,0
20250107,090800,4262230,5120,5120,5120,5120,0
20250107,090700,4262230,5120,5120,5120,5120,80
20250107,090600,3852630,5130,5130,5130,5130,0
20250107,090500,3852630,5130,5130,5130,5130,0
20250107,090400,3852630,5130,5150,5150,5130,243
20250107,090300,2605980,5140,5140,5140,5140,0
20250107,090200,2605980,5140,5140,5140,5140,260
20250107,090100,1269580,5140,5140,5140,5140,231
20250107,090000,82240,5140,5140,5140,5140,16