KissMeData/080010/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195500,26550870,5150,5150,5150,5150,670
20250108,195400,26550870,5150,5150,5150,5150,0
20250108,195300,26550870,5150,5150,5150,5150,0
20250108,195200,26550870,5150,5150,5150,5150,0
20250108,195100,26550870,5150,5150,5150,5150,0
20250108,195000,26550870,5150,5150,5150,5150,0
20250108,194900,26550870,5150,5150,5150,5150,0
20250108,194800,26550870,5150,5150,5150,5150,0
20250108,194700,26550870,5150,5150,5150,5150,0
20250108,194600,26550870,5150,5150,5150,5150,0
20250108,194500,26550870,5150,5150,5150,5150,0
20250108,194400,26550870,5150,5150,5150,5150,0
20250108,194300,26550870,5150,5150,5150,5150,0
20250108,194200,26550870,5150,5150,5150,5150,0
20250108,194100,26550870,5150,5150,5150,5150,0
20250108,194000,26550870,5150,5150,5150,5150,0
20250108,193900,26550870,5150,5150,5150,5150,0
20250108,193800,26550870,5150,5150,5150,5150,0
20250108,193700,26550870,5150,5150,5150,5150,0
20250108,193600,26550870,5150,5150,5150,5150,0
20250108,193500,26550870,5150,5150,5150,5150,0
20250108,193400,26550870,5150,5150,5150,5150,0
20250108,193300,26550870,5150,5150,5150,5150,0
20250108,193200,26550870,5150,5150,5150,5150,0
20250108,193100,26550870,5150,5150,5150,5150,0
20250108,193000,26550870,5150,5150,5150,5150,0
20250108,192900,26550870,5150,5150,5150,5150,0
20250108,192800,26550870,5150,5150,5150,5150,0
20250108,192700,26550870,5150,5150,5150,5150,0
20250108,192600,26550870,5150,5150,5150,5150,0
20250108,192500,26550870,5150,5150,5150,5150,670
20250108,192400,26550870,5150,5150,5150,5150,0
20250108,192300,26550870,5150,5150,5150,5150,0
20250108,192200,26550870,5150,5150,5150,5150,0
20250108,192100,26550870,5150,5150,5150,5150,0
20250108,192000,26550870,5150,5150,5150,5150,0
20250108,191900,26550870,5150,5150,5150,5150,0
20250108,191800,26550870,5150,5150,5150,5150,0
20250108,191700,26550870,5150,5150,5150,5150,0
20250108,191600,26550870,5150,5150,5150,5150,0
20250108,191500,26550870,5150,5150,5150,5150,0
20250108,191400,26550870,5150,5150,5150,5150,0
20250108,191300,26550870,5150,5150,5150,5150,0
20250108,191200,26550870,5150,5150,5150,5150,0
20250108,191100,26550870,5150,5150,5150,5150,0
20250108,191000,26550870,5150,5150,5150,5150,0
20250108,190900,26550870,5150,5150,5150,5150,0
20250108,190800,26550870,5150,5150,5150,5150,0
20250108,190700,26550870,5150,5150,5150,5150,0
20250108,190600,26550870,5150,5150,5150,5150,0
20250108,190500,26550870,5150,5150,5150,5150,0
20250108,190400,26550870,5150,5150,5150,5150,0
20250108,190300,26550870,5150,5150,5150,5150,0
20250108,190200,26550870,5150,5150,5150,5150,0
20250108,190100,26550870,5150,5150,5150,5150,0
20250108,190000,26550870,5150,5150,5150,5150,0
20250108,185900,26550870,5150,5150,5150,5150,0
20250108,185800,26550870,5150,5150,5150,5150,0
20250108,185700,26550870,5150,5150,5150,5150,0
20250108,185600,26550870,5150,5150,5150,5150,0
20250108,185500,26550870,5150,5150,5150,5150,670
20250108,185400,26550870,5150,5150,5150,5150,0
20250108,185300,26550870,5150,5150,5150,5150,0
20250108,185200,26550870,5150,5150,5150,5150,0
20250108,185100,26550870,5150,5150,5150,5150,0
20250108,185000,26550870,5150,5150,5150,5150,0
20250108,184900,26550870,5150,5150,5150,5150,0
20250108,184800,26550870,5150,5150,5150,5150,0
20250108,184700,26550870,5150,5150,5150,5150,0
20250108,184600,26550870,5150,5150,5150,5150,0
20250108,184500,26550870,5150,5150,5150,5150,0
20250108,184400,26550870,5150,5150,5150,5150,0
20250108,184300,26550870,5150,5150,5150,5150,0
20250108,184200,26550870,5150,5150,5150,5150,0
20250108,184100,26550870,5150,5150,5150,5150,0
20250108,184000,26550870,5150,5150,5150,5150,0
20250108,183900,26550870,5150,5150,5150,5150,0
20250108,183800,26550870,5150,5150,5150,5150,0
20250108,183700,26550870,5150,5150,5150,5150,0
20250108,183600,26550870,5150,5150,5150,5150,0
20250108,183500,26550870,5150,5150,5150,5150,0
20250108,183400,26550870,5150,5150,5150,5150,0
20250108,183300,26550870,5150,5150,5150,5150,0
20250108,183200,26550870,5150,5150,5150,5150,0
20250108,183100,26550870,5150,5150,5150,5150,0
20250108,183000,26550870,5150,5150,5150,5150,0
20250108,182900,26550870,5150,5150,5150,5150,0
20250108,182800,26550870,5150,5150,5150,5150,0
20250108,182700,26550870,5150,5150,5150,5150,0
20250108,182600,26550870,5150,5150,5150,5150,0
20250108,182500,26550870,5150,5150,5150,5150,670
20250108,182400,26550870,5150,5150,5150,5150,0
20250108,182300,26550870,5150,5150,5150,5150,0
20250108,182200,26550870,5150,5150,5150,5150,0
20250108,182100,26550870,5150,5150,5150,5150,0
20250108,182000,26550870,5150,5150,5150,5150,0
20250108,181900,26550870,5150,5150,5150,5150,0
20250108,181800,26550870,5150,5150,5150,5150,0
20250108,181700,26550870,5150,5150,5150,5150,0
20250108,181600,26550870,5150,5150,5150,5150,0
20250108,181500,26550870,5150,5150,5150,5150,0
20250108,181400,26550870,5150,5150,5150,5150,0
20250108,181300,26550870,5150,5150,5150,5150,0
20250108,181200,26550870,5150,5150,5150,5150,0
20250108,181100,26550870,5150,5150,5150,5150,0
20250108,181000,26550870,5150,5150,5150,5150,0
20250108,180900,26550870,5150,5150,5150,5150,0
20250108,180800,26550870,5150,5150,5150,5150,0
20250108,180700,26550870,5150,5150,5150,5150,0
20250108,180600,26550870,5150,5150,5150,5150,0
20250108,180500,26550870,5150,5150,5150,5150,0
20250108,180400,26550870,5150,5150,5150,5150,0
20250108,180300,26550870,5150,5150,5150,5150,0
20250108,180200,26550870,5150,5150,5150,5150,0
20250108,180100,26550870,5150,5150,5150,5150,0
20250108,180000,26550870,5150,5150,5150,5150,0
20250108,175900,26550870,5150,5150,5150,5150,0
20250108,175800,26550870,5150,5150,5150,5150,0
20250108,175700,26550870,5150,5150,5150,5150,0
20250108,175600,26550870,5150,5150,5150,5150,0
20250108,175500,26550870,5150,5150,5150,5150,670
20250108,175400,26550870,5150,5150,5150,5150,0
20250108,175300,26550870,5150,5150,5150,5150,0
20250108,175200,26550870,5150,5150,5150,5150,0
20250108,175100,26550870,5150,5150,5150,5150,0
20250108,175000,26550870,5150,5150,5150,5150,0
20250108,174900,26550870,5150,5150,5150,5150,0
20250108,174800,26550870,5150,5150,5150,5150,0
20250108,174700,26550870,5150,5150,5150,5150,0
20250108,174600,26550870,5150,5150,5150,5150,0
20250108,174500,26550870,5150,5150,5150,5150,0
20250108,174400,26550870,5150,5150,5150,5150,0
20250108,174300,26550870,5150,5150,5150,5150,0
20250108,174200,26550870,5150,5150,5150,5150,0
20250108,174100,26550870,5150,5150,5150,5150,0
20250108,174000,26550870,5150,5150,5150,5150,0
20250108,173900,26550870,5150,5150,5150,5150,0
20250108,173800,26550870,5150,5150,5150,5150,0
20250108,173700,26550870,5150,5150,5150,5150,0
20250108,173600,26550870,5150,5150,5150,5150,0
20250108,173500,26550870,5150,5150,5150,5150,0
20250108,173400,26550870,5150,5150,5150,5150,0
20250108,173300,26550870,5150,5150,5150,5150,0
20250108,173200,26550870,5150,5150,5150,5150,0
20250108,173100,26550870,5150,5150,5150,5150,0
20250108,173000,26550870,5150,5150,5150,5150,0
20250108,172900,26550870,5150,5150,5150,5150,0
20250108,172800,26550870,5150,5150,5150,5150,0
20250108,172700,26550870,5150,5150,5150,5150,0
20250108,172600,26550870,5150,5150,5150,5150,0
20250108,172500,26550870,5150,5150,5150,5150,670
20250108,172400,26550870,5150,5150,5150,5150,0
20250108,172300,26550870,5150,5150,5150,5150,0
20250108,172200,26550870,5150,5150,5150,5150,0
20250108,172100,26550870,5150,5150,5150,5150,0
20250108,172000,26550870,5150,5150,5150,5150,0
20250108,171900,26550870,5150,5150,5150,5150,0
20250108,171800,26550870,5150,5150,5150,5150,0
20250108,171700,26550870,5150,5150,5150,5150,0
20250108,171600,26550870,5150,5150,5150,5150,0
20250108,171500,26550870,5150,5150,5150,5150,0
20250108,171400,26550870,5150,5150,5150,5150,0
20250108,171300,26550870,5150,5150,5150,5150,0
20250108,171200,26550870,5150,5150,5150,5150,0
20250108,171100,26550870,5150,5150,5150,5150,0
20250108,171000,26550870,5150,5150,5150,5150,0
20250108,170900,26550870,5150,5150,5150,5150,0
20250108,170800,26550870,5150,5150,5150,5150,0
20250108,170700,26550870,5150,5150,5150,5150,0
20250108,170600,26550870,5150,5150,5150,5150,0
20250108,170500,26550870,5150,5150,5150,5150,0
20250108,170400,26550870,5150,5150,5150,5150,0
20250108,170300,26550870,5150,5150,5150,5150,0
20250108,170200,26550870,5150,5150,5150,5150,0
20250108,170100,26550870,5150,5150,5150,5150,0
20250108,170000,26550870,5150,5150,5150,5150,0
20250108,165900,26550870,5150,5150,5150,5150,0
20250108,165800,26550870,5150,5150,5150,5150,0
20250108,165700,26550870,5150,5150,5150,5150,0
20250108,165600,26550870,5150,5150,5150,5150,0
20250108,165500,26550870,5150,5150,5150,5150,670
20250108,165400,26550870,5150,5150,5150,5150,0
20250108,165300,26550870,5150,5150,5150,5150,0
20250108,165200,26550870,5150,5150,5150,5150,0
20250108,165100,26550870,5150,5150,5150,5150,0
20250108,165000,26550870,5150,5150,5150,5150,0
20250108,164900,26550870,5150,5150,5150,5150,0
20250108,164800,26550870,5150,5150,5150,5150,0
20250108,164700,26550870,5150,5150,5150,5150,0
20250108,164600,26550870,5150,5150,5150,5150,0
20250108,164500,26550870,5150,5150,5150,5150,0
20250108,164400,26550870,5150,5150,5150,5150,0
20250108,164300,26550870,5150,5150,5150,5150,0
20250108,164200,26550870,5150,5150,5150,5150,0
20250108,164100,26550870,5150,5150,5150,5150,0
20250108,164000,26550870,5150,5150,5150,5150,0
20250108,163900,26550870,5150,5150,5150,5150,0
20250108,163800,26550870,5150,5150,5150,5150,0
20250108,163700,26550870,5150,5150,5150,5150,0
20250108,163600,26550870,5150,5150,5150,5150,0
20250108,163500,26550870,5150,5150,5150,5150,0
20250108,163400,26550870,5150,5150,5150,5150,0
20250108,163300,26550870,5150,5150,5150,5150,0
20250108,163200,26550870,5150,5150,5150,5150,0
20250108,163100,26550870,5150,5150,5150,5150,0
20250108,163000,26550870,5150,5150,5150,5150,0
20250108,162900,26550870,5150,5150,5150,5150,0
20250108,162800,26550870,5150,5150,5150,5150,0
20250108,162700,26550870,5150,5150,5150,5150,0
20250108,162600,26550870,5150,5150,5150,5150,0
20250108,162500,26550870,5150,5150,5150,5150,670
20250108,162400,26550870,5150,5150,5150,5150,0
20250108,162300,26550870,5150,5150,5150,5150,0
20250108,162200,26550870,5150,5150,5150,5150,0
20250108,162100,26550870,5150,5150,5150,5150,0
20250108,162000,26550870,5150,5150,5150,5150,0
20250108,161900,26550870,5150,5150,5150,5150,0
20250108,161800,26550870,5150,5150,5150,5150,0
20250108,161700,26550870,5150,5150,5150,5150,0
20250108,161600,26550870,5150,5150,5150,5150,0
20250108,161500,26550870,5150,5150,5150,5150,0
20250108,161400,26550870,5150,5150,5150,5150,0
20250108,161300,26550870,5150,5150,5150,5150,0
20250108,161200,26550870,5150,5150,5150,5150,0
20250108,161100,26550870,5150,5150,5150,5150,0
20250108,161000,26550870,5150,5150,5150,5150,0
20250108,160900,26550870,5150,5150,5150,5150,0
20250108,160800,26550870,5150,5150,5150,5150,0
20250108,160700,26550870,5150,5150,5150,5150,0
20250108,160600,26550870,5150,5150,5150,5150,0
20250108,160500,26550870,5150,5150,5150,5150,0
20250108,160400,26550870,5150,5150,5150,5150,0
20250108,160300,26550870,5150,5150,5150,5150,0
20250108,160200,26550870,5150,5150,5150,5150,0
20250108,160100,26550870,5150,5150,5150,5150,0
20250108,160000,26550870,5150,5150,5150,5150,0
20250108,155900,26550870,5150,5150,5150,5150,0
20250108,155800,26550870,5150,5150,5150,5150,0
20250108,155700,26550870,5150,5150,5150,5150,0
20250108,155600,26550870,5150,5150,5150,5150,0
20250108,155500,26550870,5150,5150,5150,5150,670
20250108,155400,26550870,5150,5150,5150,5150,0
20250108,155300,26550870,5150,5150,5150,5150,0
20250108,155200,26550870,5150,5150,5150,5150,0
20250108,155100,26550870,5150,5150,5150,5150,0
20250108,155000,26550870,5150,5150,5150,5150,0
20250108,154900,26550870,5150,5150,5150,5150,0
20250108,154800,26550870,5150,5150,5150,5150,0
20250108,154700,26550870,5150,5150,5150,5150,0
20250108,154600,26550870,5150,5150,5150,5150,0
20250108,154500,26550870,5150,5150,5150,5150,0
20250108,154400,26550870,5150,5150,5150,5150,0
20250108,154300,26550870,5150,5150,5150,5150,0
20250108,154200,26550870,5150,5150,5150,5150,0
20250108,154100,26550870,5150,5150,5150,5150,0
20250108,154000,26550870,5150,5150,5150,5150,0
20250108,153900,26550870,5150,5150,5150,5150,0
20250108,153800,26550870,5150,5150,5150,5150,0
20250108,153700,26550870,5150,5150,5150,5150,0
20250108,153600,26550870,5150,5150,5150,5150,0
20250108,153500,26550870,5150,5150,5150,5150,0
20250108,153400,26550870,5150,5150,5150,5150,0
20250108,153300,26550870,5150,5150,5150,5150,0
20250108,153200,26550870,5150,5150,5150,5150,0
20250108,153100,26550870,5150,5150,5150,5150,0
20250108,153000,26550870,5150,5150,5150,5150,670
20250108,152900,23100370,5150,5150,5150,5150,0
20250108,152800,23100370,5150,5150,5150,5150,0
20250108,152700,23100370,5150,5150,5150,5150,0
20250108,152600,23100370,5150,5150,5150,5150,0
20250108,152500,23100370,5150,5150,5150,5150,0
20250108,152400,23100370,5150,5150,5150,5150,0
20250108,152300,23100370,5150,5150,5150,5150,0
20250108,152200,23100370,5150,5150,5150,5150,0
20250108,152100,23100370,5150,5150,5150,5150,0
20250108,152000,23100370,5150,5150,5150,5150,0
20250108,151900,23100370,5150,5150,5150,5150,0
20250108,151800,23100370,5150,5140,5150,5140,31
20250108,151700,22941010,5140,5140,5140,5140,0
20250108,151600,22941010,5140,5150,5150,5140,31
20250108,151500,22781390,5150,5150,5150,5150,0
20250108,151400,22781390,5150,5150,5150,5150,0
20250108,151300,22781390,5150,5150,5150,5150,0
20250108,151200,22781390,5150,5150,5150,5150,0
20250108,151100,22781390,5150,5150,5150,5150,0
20250108,151000,22781390,5150,5150,5150,5150,0
20250108,150900,22781390,5150,5150,5150,5150,0
20250108,150800,22781390,5150,5150,5150,5150,0
20250108,150700,22781390,5150,5150,5150,5150,0
20250108,150600,22781390,5150,5150,5150,5150,0
20250108,150500,22781390,5150,5150,5150,5150,0
20250108,150400,22781390,5150,5150,5150,5150,0
20250108,150300,22781390,5150,5150,5150,5150,0
20250108,150200,22781390,5150,5150,5150,5150,0
20250108,150100,22781390,5150,5150,5150,5150,33
20250108,150000,22611440,5150,5150,5150,5150,0
20250108,145900,22611440,5150,5150,5150,5150,0
20250108,145800,22611440,5150,5150,5150,5150,0
20250108,145700,22611440,5150,5150,5150,5150,0
20250108,145600,22611440,5150,5150,5150,5150,0
20250108,145500,22611440,5150,5150,5150,5150,0
20250108,145400,22611440,5150,5150,5150,5150,12
20250108,145300,22549640,5150,5150,5150,5150,0
20250108,145200,22549640,5150,5150,5150,5150,0
20250108,145100,22549640,5150,5150,5150,5150,0
20250108,145000,22549640,5150,5150,5150,5150,0
20250108,144900,22549640,5150,5150,5150,5150,0
20250108,144800,22549640,5150,5150,5150,5150,0
20250108,144700,22549640,5150,5150,5150,5150,0
20250108,144600,22549640,5150,5150,5150,5150,5
20250108,144500,22523890,5150,5120,5150,5100,1439
20250108,144400,15171380,5150,5150,5150,5150,0
20250108,144300,15171380,5150,5150,5150,5150,0
20250108,144200,15171380,5150,5150,5150,5150,0
20250108,144100,15171380,5150,5150,5150,5150,0
20250108,144000,15171380,5150,5150,5150,5150,0
20250108,143900,15171380,5150,5150,5150,5150,0
20250108,143800,15171380,5150,5150,5150,5150,0
20250108,143700,15171380,5150,5150,5150,5150,0
20250108,143600,15171380,5150,5120,5150,5120,10
20250108,143500,15120150,5120,5120,5120,5120,0
20250108,143400,15120150,5120,5120,5120,5120,0
20250108,143300,15120150,5120,5120,5120,5120,0
20250108,143200,15120150,5120,5120,5120,5120,0
20250108,143100,15120150,5120,5120,5120,5120,0
20250108,143000,15120150,5120,5120,5120,5120,0
20250108,142900,15120150,5120,5120,5120,5120,0
20250108,142800,15120150,5120,5120,5120,5120,14
20250108,142700,15048470,5110,5110,5110,5110,0
20250108,142600,15048470,5110,5110,5110,5110,0
20250108,142500,15048470,5110,5110,5110,5110,0
20250108,142400,15048470,5110,5110,5110,5110,0
20250108,142300,15048470,5110,5110,5110,5110,0
20250108,142200,15048470,5110,5110,5110,5110,0
20250108,142100,15048470,5110,5110,5110,5110,0
20250108,142000,15048470,5110,5110,5110,5110,0
20250108,141900,15048470,5110,5110,5110,5110,0
20250108,141800,15048470,5110,5110,5110,5110,0
20250108,141700,15048470,5110,5110,5110,5110,0
20250108,141600,15048470,5110,5110,5110,5110,0
20250108,141500,15048470,5110,5110,5110,5110,0
20250108,141400,15048470,5110,5110,5110,5110,0
20250108,141300,15048470,5110,5110,5110,5110,0
20250108,141200,15048470,5110,5120,5120,5110,2
20250108,141100,15038240,5120,5120,5120,5120,0
20250108,141000,15038240,5120,5120,5120,5120,0
20250108,140900,15038240,5120,5120,5120,5120,0
20250108,140800,15038240,5120,5120,5120,5120,0
20250108,140700,15038240,5120,5120,5120,5120,0
20250108,140600,15038240,5120,5120,5120,5120,0
20250108,140500,15038240,5120,5120,5120,5120,75
20250108,140400,14654240,5120,5120,5120,5120,300
20250108,140300,13118240,5120,5120,5120,5120,0
20250108,140200,13118240,5120,5120,5120,5120,32
20250108,140100,12954400,5110,5110,5110,5110,0
20250108,140000,12954400,5110,5110,5110,5110,0
20250108,135900,12954400,5110,5110,5110,5110,0
20250108,135800,12954400,5110,5110,5110,5110,0
20250108,135700,12954400,5110,5110,5110,5110,0
20250108,135600,12954400,5110,5110,5110,5110,0
20250108,135500,12954400,5110,5110,5110,5110,0
20250108,135400,12954400,5110,5110,5110,5110,0
20250108,135300,12954400,5110,5110,5110,5110,0
20250108,135200,12954400,5110,5110,5110,5110,0
20250108,135100,12954400,5110,5110,5110,5110,0
20250108,135000,12954400,5110,5110,5110,5110,0
20250108,134900,12954400,5110,5110,5110,5110,1
20250108,134800,12949290,5120,5120,5120,5120,0
20250108,134700,12949290,5120,5120,5120,5120,0
20250108,134600,12949290,5120,5120,5120,5120,0
20250108,134500,12949290,5120,5120,5120,5120,0
20250108,134400,12949290,5120,5120,5120,5120,6
20250108,134300,12918570,5120,5120,5120,5120,0
20250108,134200,12918570,5120,5120,5120,5120,0
20250108,134100,12918570,5120,5120,5120,5120,5
20250108,134000,12892970,5110,5110,5110,5110,20
20250108,133900,12790770,5120,5120,5120,5120,0
20250108,133800,12790770,5120,5120,5120,5120,0
20250108,133700,12790770,5120,5120,5120,5120,558
20250108,133600,9933810,5150,5150,5150,5150,0
20250108,133500,9933810,5150,5150,5150,5150,0
20250108,133400,9933810,5150,5150,5150,5150,0
20250108,133300,9933810,5150,5150,5150,5150,0
20250108,133200,9933810,5150,5150,5150,5150,0
20250108,133100,9933810,5150,5150,5150,5150,0
20250108,133000,9933810,5150,5150,5150,5150,0
20250108,132900,9933810,5150,5150,5150,5150,0
20250108,132800,9933810,5150,5150,5150,5150,0
20250108,132700,9933810,5150,5150,5150,5150,0
20250108,132600,9933810,5150,5150,5150,5150,0
20250108,132500,9933810,5150,5150,5150,5150,0
20250108,132400,9933810,5150,5150,5150,5150,0
20250108,132300,9933810,5150,5150,5150,5150,0
20250108,132200,9933810,5150,5150,5150,5150,0
20250108,132100,9933810,5150,5150,5150,5150,0
20250108,132000,9933810,5150,5150,5150,5150,0
20250108,131900,9933810,5150,5150,5150,5150,0
20250108,131800,9933810,5150,5150,5150,5150,0
20250108,131700,9933810,5150,5150,5150,5150,0
20250108,131600,9933810,5150,5150,5150,5150,0
20250108,131500,9933810,5150,5150,5150,5150,0
20250108,131400,9933810,5150,5150,5150,5150,0
20250108,131300,9933810,5150,5150,5150,5150,0
20250108,131200,9933810,5150,5150,5150,5150,0
20250108,131100,9933810,5150,5150,5150,5150,0
20250108,131000,9933810,5150,5150,5150,5150,0
20250108,130900,9933810,5150,5150,5150,5150,0
20250108,130800,9933810,5150,5150,5150,5150,0
20250108,130700,9933810,5150,5150,5150,5150,0
20250108,130600,9933810,5150,5150,5150,5150,0
20250108,130500,9933810,5150,5150,5150,5150,0
20250108,130400,9933810,5150,5150,5150,5150,0
20250108,130300,9933810,5150,5150,5150,5150,0
20250108,130200,9933810,5150,5150,5150,5150,0
20250108,130100,9933810,5150,5150,5150,5150,31
20250108,130000,9774160,5160,5160,5160,5160,0
20250108,125900,9774160,5160,5160,5160,5160,0
20250108,125800,9774160,5160,5160,5160,5160,0
20250108,125700,9774160,5160,5160,5160,5160,0
20250108,125600,9774160,5160,5160,5160,5160,0
20250108,125500,9774160,5160,5160,5160,5160,0
20250108,125400,9774160,5160,5160,5160,5160,0
20250108,125300,9774160,5160,5160,5160,5160,0
20250108,125200,9774160,5160,5160,5160,5160,0
20250108,125100,9774160,5160,5160,5160,5160,0
20250108,125000,9774160,5160,5160,5160,5160,0
20250108,124900,9774160,5160,5160,5160,5160,0
20250108,124800,9774160,5160,5160,5160,5160,0
20250108,124700,9774160,5160,5160,5160,5160,0
20250108,124600,9774160,5160,5160,5160,5160,0
20250108,124500,9774160,5160,5160,5160,5160,0
20250108,124400,9774160,5160,5160,5160,5160,0
20250108,124300,9774160,5160,5160,5160,5160,0
20250108,124200,9774160,5160,5160,5160,5160,0
20250108,124100,9774160,5160,5160,5160,5160,0
20250108,124000,9774160,5160,5160,5160,5160,0
20250108,123900,9774160,5160,5160,5160,5160,0
20250108,123800,9774160,5160,5160,5160,5160,2
20250108,123700,9763840,5160,5140,5160,5120,254
20250108,123600,8461370,5150,5150,5150,5150,0
20250108,123500,8461370,5150,5150,5150,5150,0
20250108,123400,8461370,5150,5150,5150,5150,0
20250108,123300,8461370,5150,5150,5150,5150,0
20250108,123200,8461370,5150,5150,5150,5150,1
20250108,123100,8456220,5160,5160,5160,5160,0
20250108,123000,8456220,5160,5160,5160,5160,0
20250108,122900,8456220,5160,5160,5160,5160,0
20250108,122800,8456220,5160,5160,5160,5160,0
20250108,122700,8456220,5160,5160,5160,5160,0
20250108,122600,8456220,5160,5160,5160,5160,0
20250108,122500,8456220,5160,5160,5160,5160,0
20250108,122400,8456220,5160,5160,5160,5160,0
20250108,122300,8456220,5160,5160,5160,5160,0
20250108,122200,8456220,5160,5160,5160,5160,0
20250108,122100,8456220,5160,5160,5160,5160,0
20250108,122000,8456220,5160,5150,5160,5150,2
20250108,121900,8445910,5160,5160,5160,5160,0
20250108,121800,8445910,5160,5160,5160,5160,0
20250108,121700,8445910,5160,5160,5160,5160,0
20250108,121600,8445910,5160,5160,5160,5160,0
20250108,121500,8445910,5160,5160,5160,5160,0
20250108,121400,8445910,5160,5160,5160,5160,0
20250108,121300,8445910,5160,5160,5160,5160,0
20250108,121200,8445910,5160,5160,5160,5160,31
20250108,121100,8285950,5160,5160,5160,5160,0
20250108,121000,8285950,5160,5160,5160,5160,0
20250108,120900,8285950,5160,5160,5160,5160,0
20250108,120800,8285950,5160,5160,5160,5160,0
20250108,120700,8285950,5160,5160,5160,5160,0
20250108,120600,8285950,5160,5160,5160,5160,1
20250108,120500,8280790,5160,5160,5160,5160,0
20250108,120400,8280790,5160,5160,5160,5160,0
20250108,120300,8280790,5160,5160,5160,5160,0
20250108,120200,8280790,5160,5160,5160,5160,0
20250108,120100,8280790,5160,5160,5160,5160,0
20250108,120000,8280790,5160,5160,5160,5160,0
20250108,115900,8280790,5160,5160,5160,5160,0
20250108,115800,8280790,5160,5160,5160,5160,1
20250108,115700,8275630,5170,5170,5170,5170,0
20250108,115600,8275630,5170,5170,5170,5170,0
20250108,115500,8275630,5170,5170,5170,5170,0
20250108,115400,8275630,5170,5170,5170,5170,0
20250108,115300,8275630,5170,5170,5170,5170,0
20250108,115200,8275630,5170,5170,5170,5170,0
20250108,115100,8275630,5170,5170,5170,5170,0
20250108,115000,8275630,5170,5170,5170,5170,0
20250108,114900,8275630,5170,5170,5170,5170,0
20250108,114800,8275630,5170,5170,5170,5170,13
20250108,114700,8208420,5170,5170,5170,5170,0
20250108,114600,8208420,5170,5170,5170,5170,0
20250108,114500,8208420,5170,5170,5170,5170,0
20250108,114400,8208420,5170,5170,5170,5170,0
20250108,114300,8208420,5170,5170,5170,5170,0
20250108,114200,8208420,5170,5170,5170,5170,0
20250108,114100,8208420,5170,5170,5170,5170,0
20250108,114000,8208420,5170,5170,5170,5170,0
20250108,113900,8208420,5170,5170,5170,5170,0
20250108,113800,8208420,5170,5170,5170,5170,0
20250108,113700,8208420,5170,5130,5170,5120,1219
20250108,113600,1958390,5140,5140,5140,5140,0
20250108,113500,1958390,5140,5140,5140,5140,0
20250108,113400,1958390,5140,5140,5140,5140,0
20250108,113300,1958390,5140,5140,5140,5140,0
20250108,113200,1958390,5140,5140,5140,5140,0
20250108,113100,1958390,5140,5140,5140,5140,0
20250108,113000,1958390,5140,5140,5140,5140,0
20250108,112900,1958390,5140,5140,5140,5140,0
20250108,112800,1958390,5140,5140,5140,5140,0
20250108,112700,1958390,5140,5140,5140,5140,0
20250108,112600,1958390,5140,5140,5140,5140,0
20250108,112500,1958390,5140,5140,5140,5140,0
20250108,112400,1958390,5140,5140,5140,5140,0
20250108,112300,1958390,5140,5140,5140,5140,0
20250108,112200,1958390,5140,5140,5140,5140,0
20250108,112100,1958390,5140,5140,5140,5140,0
20250108,112000,1958390,5140,5140,5140,5140,0
20250108,111900,1958390,5140,5140,5140,5140,0
20250108,111800,1958390,5140,5140,5140,5140,0
20250108,111700,1958390,5140,5140,5140,5140,0
20250108,111600,1958390,5140,5140,5140,5140,0
20250108,111500,1958390,5140,5140,5140,5140,0
20250108,111400,1958390,5140,5140,5140,5140,0
20250108,111300,1958390,5140,5140,5140,5140,0
20250108,111200,1958390,5140,5140,5140,5140,0
20250108,111100,1958390,5140,5140,5140,5140,0
20250108,111000,1958390,5140,5140,5140,5140,0
20250108,110900,1958390,5140,5140,5140,5140,0
20250108,110800,1958390,5140,5140,5140,5140,0
20250108,110700,1958390,5140,5140,5140,5140,0
20250108,110600,1958390,5140,5140,5140,5140,0
20250108,110500,1958390,5140,5140,5140,5140,0
20250108,110400,1958390,5140,5140,5140,5140,0
20250108,110300,1958390,5140,5140,5140,5140,0
20250108,110200,1958390,5140,5140,5140,5140,0
20250108,110100,1958390,5140,5140,5140,5140,31
20250108,110000,1799050,5140,5140,5140,5140,0
20250108,105900,1799050,5140,5140,5140,5140,0
20250108,105800,1799050,5140,5140,5140,5140,0
20250108,105700,1799050,5140,5140,5140,5140,0
20250108,105600,1799050,5140,5140,5140,5140,5
20250108,105500,1773350,5150,5150,5150,5150,0
20250108,105400,1773350,5150,5150,5150,5150,0
20250108,105300,1773350,5150,5150,5150,5150,0
20250108,105200,1773350,5150,5150,5150,5150,0
20250108,105100,1773350,5150,5150,5150,5150,0
20250108,105000,1773350,5150,5150,5150,5150,0
20250108,104900,1773350,5150,5150,5150,5150,0
20250108,104800,1773350,5150,5150,5150,5150,0
20250108,104700,1773350,5150,5150,5150,5150,0
20250108,104600,1773350,5150,5150,5150,5150,0
20250108,104500,1773350,5150,5150,5150,5150,0
20250108,104400,1773350,5150,5150,5150,5150,0
20250108,104300,1773350,5150,5150,5150,5150,0
20250108,104200,1773350,5150,5150,5150,5150,0
20250108,104100,1773350,5150,5150,5150,5150,0
20250108,104000,1773350,5150,5150,5150,5150,0
20250108,103900,1773350,5150,5150,5150,5150,0
20250108,103800,1773350,5150,5150,5150,5150,0
20250108,103700,1773350,5150,5150,5150,5150,0
20250108,103600,1773350,5150,5150,5150,5150,0
20250108,103500,1773350,5150,5150,5150,5150,0
20250108,103400,1773350,5150,5150,5150,5150,0
20250108,103300,1773350,5150,5130,5150,5130,15
20250108,103200,1696340,5150,5150,5150,5150,0
20250108,103100,1696340,5150,5150,5150,5150,0
20250108,103000,1696340,5150,5150,5150,5150,0
20250108,102900,1696340,5150,5150,5150,5150,0
20250108,102800,1696340,5150,5150,5150,5150,0
20250108,102700,1696340,5150,5150,5150,5150,125
20250108,102600,1052590,5150,5150,5150,5150,1
20250108,102500,1047440,5150,5150,5150,5150,0
20250108,102400,1047440,5150,5150,5150,5150,0
20250108,102300,1047440,5150,5150,5150,5150,0
20250108,102200,1047440,5150,5150,5150,5150,0
20250108,102100,1047440,5150,5150,5150,5150,3
20250108,102000,1031990,5150,5150,5150,5150,0
20250108,101900,1031990,5150,5150,5150,5150,0
20250108,101800,1031990,5150,5150,5150,5150,0
20250108,101700,1031990,5150,5150,5150,5150,0
20250108,101600,1031990,5150,5150,5150,5150,0
20250108,101500,1031990,5150,5150,5150,5150,0
20250108,101400,1031990,5150,5150,5150,5150,0
20250108,101300,1031990,5150,5150,5150,5150,0
20250108,101200,1031990,5150,5150,5150,5150,0
20250108,101100,1031990,5150,5150,5150,5150,0
20250108,101000,1031990,5150,5150,5150,5150,0
20250108,100900,1031990,5150,5150,5150,5150,0
20250108,100800,1031990,5150,5150,5150,5150,0
20250108,100700,1031990,5150,5150,5150,5150,0
20250108,100600,1031990,5150,5150,5150,5150,0
20250108,100500,1031990,5150,5150,5150,5150,0
20250108,100400,1031990,5150,5150,5150,5150,0
20250108,100300,1031990,5150,5140,5150,5140,31
20250108,100200,872530,5140,5140,5140,5140,0
20250108,100100,872530,5140,5140,5140,5140,0
20250108,100000,872530,5140,5140,5140,5140,0
20250108,095900,872530,5140,5140,5140,5140,0
20250108,095800,872530,5140,5140,5140,5140,0
20250108,095700,872530,5140,5140,5140,5140,0
20250108,095600,872530,5140,5140,5140,5140,0
20250108,095500,872530,5140,5140,5140,5140,0
20250108,095400,872530,5140,5140,5140,5140,0
20250108,095300,872530,5140,5140,5140,5140,0
20250108,095200,872530,5140,5140,5140,5140,0
20250108,095100,872530,5140,5140,5140,5140,0
20250108,095000,872530,5140,5140,5140,5140,0
20250108,094900,872530,5140,5140,5140,5140,0
20250108,094800,872530,5140,5130,5140,5130,9
20250108,094700,826350,5150,5150,5150,5150,0
20250108,094600,826350,5150,5150,5150,5150,0
20250108,094500,826350,5150,5150,5150,5150,0
20250108,094400,826350,5150,5150,5150,5150,0
20250108,094300,826350,5150,5150,5150,5150,0
20250108,094200,826350,5150,5150,5150,5150,0
20250108,094100,826350,5150,5150,5150,5150,0
20250108,094000,826350,5150,5150,5150,5150,0
20250108,093900,826350,5150,5150,5150,5150,0
20250108,093800,826350,5150,5150,5150,5150,0
20250108,093700,826350,5150,5150,5150,5150,28
20250108,093600,682150,5140,5140,5140,5140,0
20250108,093500,682150,5140,5140,5140,5140,0
20250108,093400,682150,5140,5140,5140,5140,0
20250108,093300,682150,5140,5140,5140,5140,0
20250108,093200,682150,5140,5140,5140,5140,2
20250108,093100,671870,5150,5150,5150,5150,0
20250108,093000,671870,5150,5150,5150,5150,3
20250108,092900,656420,5150,5150,5150,5150,0
20250108,092800,656420,5150,5150,5150,5150,0
20250108,092700,656420,5150,5150,5150,5150,0
20250108,092600,656420,5150,5150,5150,5150,0
20250108,092500,656420,5150,5150,5150,5150,0
20250108,092400,656420,5150,5140,5150,5140,24
20250108,092300,533030,5140,5140,5140,5140,0
20250108,092200,533030,5140,5140,5140,5140,0
20250108,092100,533030,5140,5140,5140,5140,0
20250108,092000,533030,5140,5140,5140,5140,0
20250108,091900,533030,5140,5140,5140,5140,0
20250108,091800,533030,5140,5140,5140,5140,0
20250108,091700,533030,5140,5140,5140,5140,18
20250108,091600,440510,5150,5150,5150,5150,0
20250108,091500,440510,5150,5150,5150,5150,0
20250108,091400,440510,5150,5150,5150,5150,0
20250108,091300,440510,5150,5150,5150,5150,0
20250108,091200,440510,5150,5150,5150,5150,0
20250108,091100,440510,5150,5150,5150,5150,0
20250108,091000,440510,5150,5150,5150,5150,0
20250108,090900,440510,5150,5150,5150,5150,0
20250108,090800,440510,5150,5150,5150,5150,0
20250108,090700,440510,5150,5130,5150,5120,21
20250108,090600,332820,5130,5130,5130,5130,1
20250108,090500,327690,5130,5130,5130,5130,0
20250108,090400,327690,5130,5130,5130,5130,0
20250108,090300,327690,5130,5130,5130,5130,0
20250108,090200,327690,5130,5130,5130,5130,0
20250108,090100,327690,5130,5130,5130,5130,1
20250108,090000,322560,5120,5120,5120,5120,63