KissMeData/080010/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195500,42578610,5200,5200,5200,5200,955
20250109,195400,42578610,5200,5200,5200,5200,0
20250109,195300,42578610,5200,5200,5200,5200,0
20250109,195200,42578610,5200,5200,5200,5200,0
20250109,195100,42578610,5200,5200,5200,5200,0
20250109,195000,42578610,5200,5200,5200,5200,0
20250109,194900,42578610,5200,5200,5200,5200,0
20250109,194800,42578610,5200,5200,5200,5200,0
20250109,194700,42578610,5200,5200,5200,5200,0
20250109,194600,42578610,5200,5200,5200,5200,0
20250109,194500,42578610,5200,5200,5200,5200,0
20250109,194400,42578610,5200,5200,5200,5200,0
20250109,194300,42578610,5200,5200,5200,5200,0
20250109,194200,42578610,5200,5200,5200,5200,0
20250109,194100,42578610,5200,5200,5200,5200,0
20250109,194000,42578610,5200,5200,5200,5200,0
20250109,193900,42578610,5200,5200,5200,5200,0
20250109,193800,42578610,5200,5200,5200,5200,0
20250109,193700,42578610,5200,5200,5200,5200,0
20250109,193600,42578610,5200,5200,5200,5200,0
20250109,193500,42578610,5200,5200,5200,5200,0
20250109,193400,42578610,5200,5200,5200,5200,0
20250109,193300,42578610,5200,5200,5200,5200,0
20250109,193200,42578610,5200,5200,5200,5200,0
20250109,193100,42578610,5200,5200,5200,5200,0
20250109,193000,42578610,5200,5200,5200,5200,0
20250109,192900,42578610,5200,5200,5200,5200,0
20250109,192800,42578610,5200,5200,5200,5200,0
20250109,192700,42578610,5200,5200,5200,5200,0
20250109,192600,42578610,5200,5200,5200,5200,0
20250109,192500,42578610,5200,5200,5200,5200,955
20250109,192400,42578610,5200,5200,5200,5200,0
20250109,192300,42578610,5200,5200,5200,5200,0
20250109,192200,42578610,5200,5200,5200,5200,0
20250109,192100,42578610,5200,5200,5200,5200,0
20250109,192000,42578610,5200,5200,5200,5200,0
20250109,191900,42578610,5200,5200,5200,5200,0
20250109,191800,42578610,5200,5200,5200,5200,0
20250109,191700,42578610,5200,5200,5200,5200,0
20250109,191600,42578610,5200,5200,5200,5200,0
20250109,191500,42578610,5200,5200,5200,5200,0
20250109,191400,42578610,5200,5200,5200,5200,0
20250109,191300,42578610,5200,5200,5200,5200,0
20250109,191200,42578610,5200,5200,5200,5200,0
20250109,191100,42578610,5200,5200,5200,5200,0
20250109,191000,42578610,5200,5200,5200,5200,0
20250109,190900,42578610,5200,5200,5200,5200,0
20250109,190800,42578610,5200,5200,5200,5200,0
20250109,190700,42578610,5200,5200,5200,5200,0
20250109,190600,42578610,5200,5200,5200,5200,0
20250109,190500,42578610,5200,5200,5200,5200,0
20250109,190400,42578610,5200,5200,5200,5200,0
20250109,190300,42578610,5200,5200,5200,5200,0
20250109,190200,42578610,5200,5200,5200,5200,0
20250109,190100,42578610,5200,5200,5200,5200,0
20250109,190000,42578610,5200,5200,5200,5200,0
20250109,185900,42578610,5200,5200,5200,5200,0
20250109,185800,42578610,5200,5200,5200,5200,0
20250109,185700,42578610,5200,5200,5200,5200,0
20250109,185600,42578610,5200,5200,5200,5200,0
20250109,185500,42578610,5200,5200,5200,5200,955
20250109,185400,42578610,5200,5200,5200,5200,0
20250109,185300,42578610,5200,5200,5200,5200,0
20250109,185200,42578610,5200,5200,5200,5200,0
20250109,185100,42578610,5200,5200,5200,5200,0
20250109,185000,42578610,5200,5200,5200,5200,0
20250109,184900,42578610,5200,5200,5200,5200,0
20250109,184800,42578610,5200,5200,5200,5200,0
20250109,184700,42578610,5200,5200,5200,5200,0
20250109,184600,42578610,5200,5200,5200,5200,0
20250109,184500,42578610,5200,5200,5200,5200,0
20250109,184400,42578610,5200,5200,5200,5200,0
20250109,184300,42578610,5200,5200,5200,5200,0
20250109,184200,42578610,5200,5200,5200,5200,0
20250109,184100,42578610,5200,5200,5200,5200,0
20250109,184000,42578610,5200,5200,5200,5200,0
20250109,183900,42578610,5200,5200,5200,5200,0
20250109,183800,42578610,5200,5200,5200,5200,0
20250109,183700,42578610,5200,5200,5200,5200,0
20250109,183600,42578610,5200,5200,5200,5200,0
20250109,183500,42578610,5200,5200,5200,5200,0
20250109,183400,42578610,5200,5200,5200,5200,0
20250109,183300,42578610,5200,5200,5200,5200,0
20250109,183200,42578610,5200,5200,5200,5200,0
20250109,183100,42578610,5200,5200,5200,5200,0
20250109,183000,42578610,5200,5200,5200,5200,0
20250109,182900,42578610,5200,5200,5200,5200,0
20250109,182800,42578610,5200,5200,5200,5200,0
20250109,182700,42578610,5200,5200,5200,5200,0
20250109,182600,42578610,5200,5200,5200,5200,0
20250109,182500,42578610,5200,5200,5200,5200,955
20250109,182400,42578610,5200,5200,5200,5200,0
20250109,182300,42578610,5200,5200,5200,5200,0
20250109,182200,42578610,5200,5200,5200,5200,0
20250109,182100,42578610,5200,5200,5200,5200,0
20250109,182000,42578610,5200,5200,5200,5200,0
20250109,181900,42578610,5200,5200,5200,5200,0
20250109,181800,42578610,5200,5200,5200,5200,0
20250109,181700,42578610,5200,5200,5200,5200,0
20250109,181600,42578610,5200,5200,5200,5200,0
20250109,181500,42578610,5200,5200,5200,5200,0
20250109,181400,42578610,5200,5200,5200,5200,0
20250109,181300,42578610,5200,5200,5200,5200,0
20250109,181200,42578610,5200,5200,5200,5200,0
20250109,181100,42578610,5200,5200,5200,5200,0
20250109,181000,42578610,5200,5200,5200,5200,0
20250109,180900,42578610,5200,5200,5200,5200,0
20250109,180800,42578610,5200,5200,5200,5200,0
20250109,180700,42578610,5200,5200,5200,5200,0
20250109,180600,42578610,5200,5200,5200,5200,0
20250109,180500,42578610,5200,5200,5200,5200,0
20250109,180400,42578610,5200,5200,5200,5200,0
20250109,180300,42578610,5200,5200,5200,5200,0
20250109,180200,42578610,5200,5200,5200,5200,0
20250109,180100,42578610,5200,5200,5200,5200,0
20250109,180000,42578610,5200,5200,5200,5200,0
20250109,175900,42578610,5200,5200,5200,5200,0
20250109,175800,42578610,5200,5200,5200,5200,0
20250109,175700,42578610,5200,5200,5200,5200,0
20250109,175600,42578610,5200,5200,5200,5200,0
20250109,175500,42578610,5200,5200,5200,5200,955
20250109,175400,42578610,5200,5200,5200,5200,0
20250109,175300,42578610,5200,5200,5200,5200,0
20250109,175200,42578610,5200,5200,5200,5200,0
20250109,175100,42578610,5200,5200,5200,5200,0
20250109,175000,42578610,5200,5200,5200,5200,0
20250109,174900,42578610,5200,5200,5200,5200,0
20250109,174800,42578610,5200,5200,5200,5200,0
20250109,174700,42578610,5200,5200,5200,5200,0
20250109,174600,42578610,5200,5200,5200,5200,0
20250109,174500,42578610,5200,5200,5200,5200,0
20250109,174400,42578610,5200,5200,5200,5200,0
20250109,174300,42578610,5200,5200,5200,5200,0
20250109,174200,42578610,5200,5200,5200,5200,0
20250109,174100,42578610,5200,5200,5200,5200,0
20250109,174000,42578610,5200,5200,5200,5200,0
20250109,173900,42578610,5200,5200,5200,5200,0
20250109,173800,42578610,5200,5200,5200,5200,0
20250109,173700,42578610,5200,5200,5200,5200,0
20250109,173600,42578610,5200,5200,5200,5200,0
20250109,173500,42578610,5200,5200,5200,5200,0
20250109,173400,42578610,5200,5200,5200,5200,0
20250109,173300,42578610,5200,5200,5200,5200,0
20250109,173200,42578610,5200,5200,5200,5200,0
20250109,173100,42578610,5200,5200,5200,5200,0
20250109,173000,42578610,5200,5200,5200,5200,0
20250109,172900,42578610,5200,5200,5200,5200,0
20250109,172800,42578610,5200,5200,5200,5200,0
20250109,172700,42578610,5200,5200,5200,5200,0
20250109,172600,42578610,5200,5200,5200,5200,0
20250109,172500,42578610,5200,5200,5200,5200,955
20250109,172400,42578610,5200,5200,5200,5200,0
20250109,172300,42578610,5200,5200,5200,5200,0
20250109,172200,42578610,5200,5200,5200,5200,0
20250109,172100,42578610,5200,5200,5200,5200,0
20250109,172000,42578610,5200,5200,5200,5200,0
20250109,171900,42578610,5200,5200,5200,5200,0
20250109,171800,42578610,5200,5200,5200,5200,0
20250109,171700,42578610,5200,5200,5200,5200,0
20250109,171600,42578610,5200,5200,5200,5200,0
20250109,171500,42578610,5200,5200,5200,5200,0
20250109,171400,42578610,5200,5200,5200,5200,0
20250109,171300,42578610,5200,5200,5200,5200,0
20250109,171200,42578610,5200,5200,5200,5200,0
20250109,171100,42578610,5200,5200,5200,5200,0
20250109,171000,42578610,5200,5200,5200,5200,0
20250109,170900,42578610,5200,5200,5200,5200,0
20250109,170800,42578610,5200,5200,5200,5200,0
20250109,170700,42578610,5200,5200,5200,5200,0
20250109,170600,42578610,5200,5200,5200,5200,0
20250109,170500,42578610,5200,5200,5200,5200,0
20250109,170400,42578610,5200,5200,5200,5200,0
20250109,170300,42578610,5200,5200,5200,5200,0
20250109,170200,42578610,5200,5200,5200,5200,0
20250109,170100,42578610,5200,5200,5200,5200,0
20250109,170000,42578610,5200,5200,5200,5200,0
20250109,165900,42578610,5200,5200,5200,5200,0
20250109,165800,42578610,5200,5200,5200,5200,0
20250109,165700,42578610,5200,5200,5200,5200,0
20250109,165600,42578610,5200,5200,5200,5200,0
20250109,165500,42578610,5200,5200,5200,5200,955
20250109,165400,42578610,5200,5200,5200,5200,0
20250109,165300,42578610,5200,5200,5200,5200,0
20250109,165200,42578610,5200,5200,5200,5200,0
20250109,165100,42578610,5200,5200,5200,5200,0
20250109,165000,42578610,5200,5200,5200,5200,0
20250109,164900,42578610,5200,5200,5200,5200,0
20250109,164800,42578610,5200,5200,5200,5200,0
20250109,164700,42578610,5200,5200,5200,5200,0
20250109,164600,42578610,5200,5200,5200,5200,0
20250109,164500,42578610,5200,5200,5200,5200,0
20250109,164400,42578610,5200,5200,5200,5200,0
20250109,164300,42578610,5200,5200,5200,5200,0
20250109,164200,42578610,5200,5200,5200,5200,0
20250109,164100,42578610,5200,5200,5200,5200,0
20250109,164000,42578610,5200,5200,5200,5200,0
20250109,163900,42578610,5200,5200,5200,5200,0
20250109,163800,42578610,5200,5200,5200,5200,0
20250109,163700,42578610,5200,5200,5200,5200,0
20250109,163600,42578610,5200,5200,5200,5200,0
20250109,163500,42578610,5200,5200,5200,5200,0
20250109,163400,42578610,5200,5200,5200,5200,0
20250109,163300,42578610,5200,5200,5200,5200,0
20250109,163200,42578610,5200,5200,5200,5200,0
20250109,163100,42578610,5200,5200,5200,5200,0
20250109,163000,42578610,5200,5200,5200,5200,0
20250109,162900,42578610,5200,5200,5200,5200,0
20250109,162800,42578610,5200,5200,5200,5200,0
20250109,162700,42578610,5200,5200,5200,5200,0
20250109,162600,42578610,5200,5200,5200,5200,0
20250109,162500,42578610,5200,5200,5200,5200,955
20250109,162400,42578610,5200,5200,5200,5200,0
20250109,162300,42578610,5200,5200,5200,5200,0
20250109,162200,42578610,5200,5200,5200,5200,0
20250109,162100,42578610,5200,5200,5200,5200,0
20250109,162000,42578610,5200,5200,5200,5200,0
20250109,161900,42578610,5200,5200,5200,5200,0
20250109,161800,42578610,5200,5200,5200,5200,0
20250109,161700,42578610,5200,5200,5200,5200,0
20250109,161600,42578610,5200,5200,5200,5200,0
20250109,161500,42578610,5200,5200,5200,5200,0
20250109,161400,42578610,5200,5200,5200,5200,0
20250109,161300,42578610,5200,5200,5200,5200,0
20250109,161200,42578610,5200,5200,5200,5200,0
20250109,161100,42578610,5200,5200,5200,5200,0
20250109,161000,42578610,5200,5200,5200,5200,0
20250109,160900,42578610,5200,5200,5200,5200,0
20250109,160800,42578610,5200,5200,5200,5200,0
20250109,160700,42578610,5200,5200,5200,5200,0
20250109,160600,42578610,5200,5200,5200,5200,0
20250109,160500,42578610,5200,5200,5200,5200,0
20250109,160400,42578610,5200,5200,5200,5200,0
20250109,160300,42578610,5200,5200,5200,5200,0
20250109,160200,42578610,5200,5200,5200,5200,0
20250109,160100,42578610,5200,5200,5200,5200,0
20250109,160000,42578610,5200,5200,5200,5200,0
20250109,155900,42578610,5200,5200,5200,5200,0
20250109,155800,42578610,5200,5200,5200,5200,0
20250109,155700,42578610,5200,5200,5200,5200,0
20250109,155600,42578610,5200,5200,5200,5200,0
20250109,155500,42578610,5200,5200,5200,5200,955
20250109,155400,42578610,5200,5200,5200,5200,0
20250109,155300,42578610,5200,5200,5200,5200,0
20250109,155200,42578610,5200,5200,5200,5200,0
20250109,155100,42578610,5200,5200,5200,5200,0
20250109,155000,42578610,5200,5200,5200,5200,0
20250109,154900,42578610,5200,5200,5200,5200,0
20250109,154800,42578610,5200,5200,5200,5200,0
20250109,154700,42578610,5200,5200,5200,5200,0
20250109,154600,42578610,5200,5200,5200,5200,0
20250109,154500,42578610,5200,5200,5200,5200,0
20250109,154400,42578610,5200,5200,5200,5200,0
20250109,154300,42578610,5200,5200,5200,5200,0
20250109,154200,42578610,5200,5200,5200,5200,0
20250109,154100,42578610,5200,5200,5200,5200,0
20250109,154000,42578610,5200,5200,5200,5200,0
20250109,153900,42578610,5200,5200,5200,5200,0
20250109,153800,42578610,5200,5200,5200,5200,0
20250109,153700,42578610,5200,5200,5200,5200,0
20250109,153600,42578610,5200,5200,5200,5200,0
20250109,153500,42578610,5200,5200,5200,5200,0
20250109,153400,42578610,5200,5200,5200,5200,0
20250109,153300,42578610,5200,5200,5200,5200,0
20250109,153200,42578610,5200,5200,5200,5200,0
20250109,153100,42578610,5200,5200,5200,5200,0
20250109,153000,42578610,5200,5200,5200,5200,955
20250109,152900,37612610,5180,5180,5180,5180,0
20250109,152800,37612610,5180,5180,5180,5180,0
20250109,152700,37612610,5180,5180,5180,5180,0
20250109,152600,37612610,5180,5180,5180,5180,0
20250109,152500,37612610,5180,5180,5180,5180,0
20250109,152400,37612610,5180,5180,5180,5180,0
20250109,152300,37612610,5180,5180,5180,5180,0
20250109,152200,37612610,5180,5180,5180,5180,0
20250109,152100,37612610,5180,5180,5180,5180,0
20250109,152000,37612610,5180,5180,5180,5180,0
20250109,151900,37612610,5180,5180,5180,5180,3
20250109,151800,37597070,5180,5180,5180,5180,0
20250109,151700,37597070,5180,5180,5180,5180,0
20250109,151600,37597070,5180,5180,5180,5180,0
20250109,151500,37597070,5180,5180,5180,5180,0
20250109,151400,37597070,5180,5180,5180,5180,0
20250109,151300,37597070,5180,5180,5180,5180,3
20250109,151200,37581530,5180,5180,5180,5180,0
20250109,151100,37581530,5180,5180,5180,5180,0
20250109,151000,37581530,5180,5180,5180,5180,0
20250109,150900,37581530,5180,5180,5180,5180,0
20250109,150800,37581530,5180,5180,5180,5180,0
20250109,150700,37581530,5180,5180,5180,5180,0
20250109,150600,37581530,5180,5180,5180,5180,0
20250109,150500,37581530,5180,5180,5180,5180,0
20250109,150400,37581530,5180,5180,5180,5180,0
20250109,150300,37581530,5180,5180,5180,5180,0
20250109,150200,37581530,5180,5180,5180,5180,0
20250109,150100,37581530,5180,5180,5180,5180,1
20250109,150000,37576350,5180,5180,5180,5180,0
20250109,145900,37576350,5180,5180,5180,5180,0
20250109,145800,37576350,5180,5180,5180,5180,0
20250109,145700,37576350,5180,5180,5180,5180,0
20250109,145600,37576350,5180,5180,5180,5180,0
20250109,145500,37576350,5180,5180,5180,5180,0
20250109,145400,37576350,5180,5180,5180,5180,0
20250109,145300,37576350,5180,5180,5180,5180,0
20250109,145200,37576350,5180,5180,5180,5180,0
20250109,145100,37576350,5180,5180,5180,5180,583
20250109,145000,34556410,5200,5200,5200,5200,0
20250109,144900,34556410,5200,5200,5200,5200,0
20250109,144800,34556410,5200,5200,5200,5200,0
20250109,144700,34556410,5200,5150,5200,5150,2476
20250109,144600,21764410,5150,5150,5150,5150,0
20250109,144500,21764410,5150,5150,5150,5150,0
20250109,144400,21764410,5150,5150,5150,5150,0
20250109,144300,21764410,5150,5150,5150,5150,0
20250109,144200,21764410,5150,5150,5150,5150,0
20250109,144100,21764410,5150,5150,5150,5150,0
20250109,144000,21764410,5150,5150,5150,5150,0
20250109,143900,21764410,5150,5150,5150,5150,0
20250109,143800,21764410,5150,5150,5150,5150,0
20250109,143700,21764410,5150,5150,5150,5150,0
20250109,143600,21764410,5150,5150,5150,5150,0
20250109,143500,21764410,5150,5150,5150,5150,0
20250109,143400,21764410,5150,5150,5150,5150,0
20250109,143300,21764410,5150,5150,5150,5150,0
20250109,143200,21764410,5150,5150,5150,5150,0
20250109,143100,21764410,5150,5150,5150,5150,0
20250109,143000,21764410,5150,5150,5150,5150,0
20250109,142900,21764410,5150,5150,5150,5150,0
20250109,142800,21764410,5150,5150,5150,5150,0
20250109,142700,21764410,5150,5150,5150,5150,0
20250109,142600,21764410,5150,5150,5150,5150,0
20250109,142500,21764410,5150,5150,5150,5150,0
20250109,142400,21764410,5150,5150,5150,5150,0
20250109,142300,21764410,5150,5150,5150,5150,0
20250109,142200,21764410,5150,5150,5150,5150,0
20250109,142100,21764410,5150,5150,5150,5150,0
20250109,142000,21764410,5150,5150,5150,5150,0
20250109,141900,21764410,5150,5150,5150,5150,0
20250109,141800,21764410,5150,5150,5150,5150,0
20250109,141700,21764410,5150,5150,5150,5150,0
20250109,141600,21764410,5150,5150,5150,5150,0
20250109,141500,21764410,5150,5150,5150,5150,0
20250109,141400,21764410,5150,5150,5150,5150,0
20250109,141300,21764410,5150,5150,5150,5150,0
20250109,141200,21764410,5150,5150,5150,5150,0
20250109,141100,21764410,5150,5150,5150,5150,0
20250109,141000,21764410,5150,5150,5150,5150,0
20250109,140900,21764410,5150,5150,5150,5150,0
20250109,140800,21764410,5150,5150,5150,5150,0
20250109,140700,21764410,5150,5150,5150,5150,0
20250109,140600,21764410,5150,5150,5150,5150,0
20250109,140500,21764410,5150,5150,5150,5150,0
20250109,140400,21764410,5150,5150,5150,5150,0
20250109,140300,21764410,5150,5150,5150,5150,0
20250109,140200,21764410,5150,5150,5150,5150,0
20250109,140100,21764410,5150,5150,5150,5150,0
20250109,140000,21764410,5150,5150,5150,5150,0
20250109,135900,21764410,5150,5150,5150,5150,0
20250109,135800,21764410,5150,5150,5150,5150,0
20250109,135700,21764410,5150,5150,5150,5150,2
20250109,135600,21754110,5160,5160,5160,5160,0
20250109,135500,21754110,5160,5160,5160,5160,0
20250109,135400,21754110,5160,5160,5160,5160,0
20250109,135300,21754110,5160,5160,5160,5160,0
20250109,135200,21754110,5160,5160,5160,5160,0
20250109,135100,21754110,5160,5160,5160,5160,0
20250109,135000,21754110,5160,5160,5160,5160,0
20250109,134900,21754110,5160,5160,5160,5160,0
20250109,134800,21754110,5160,5160,5160,5160,0
20250109,134700,21754110,5160,5160,5160,5160,0
20250109,134600,21754110,5160,5160,5160,5160,0
20250109,134500,21754110,5160,5160,5160,5160,0
20250109,134400,21754110,5160,5160,5160,5160,0
20250109,134300,21754110,5160,5160,5160,5160,0
20250109,134200,21754110,5160,5160,5160,5160,0
20250109,134100,21754110,5160,5160,5160,5160,0
20250109,134000,21754110,5160,5160,5160,5160,0
20250109,133900,21754110,5160,5160,5160,5160,0
20250109,133800,21754110,5160,5160,5160,5160,0
20250109,133700,21754110,5160,5160,5160,5160,0
20250109,133600,21754110,5160,5160,5160,5160,0
20250109,133500,21754110,5160,5160,5160,5160,0
20250109,133400,21754110,5160,5160,5160,5160,0
20250109,133300,21754110,5160,5160,5160,5160,0
20250109,133200,21754110,5160,5160,5160,5160,0
20250109,133100,21754110,5160,5160,5160,5160,0
20250109,133000,21754110,5160,5160,5160,5160,0
20250109,132900,21754110,5160,5160,5160,5160,0
20250109,132800,21754110,5160,5160,5160,5160,0
20250109,132700,21754110,5160,5160,5160,5160,0
20250109,132600,21754110,5160,5160,5160,5160,0
20250109,132500,21754110,5160,5160,5160,5160,0
20250109,132400,21754110,5160,5160,5160,5160,0
20250109,132300,21754110,5160,5160,5160,5160,0
20250109,132200,21754110,5160,5160,5160,5160,0
20250109,132100,21754110,5160,5160,5160,5160,0
20250109,132000,21754110,5160,5160,5160,5160,0
20250109,131900,21754110,5160,5160,5160,5160,0
20250109,131800,21754110,5160,5160,5160,5160,0
20250109,131700,21754110,5160,5160,5160,5160,0
20250109,131600,21754110,5160,5160,5160,5160,0
20250109,131500,21754110,5160,5160,5160,5160,0
20250109,131400,21754110,5160,5160,5160,5160,0
20250109,131300,21754110,5160,5160,5160,5160,0
20250109,131200,21754110,5160,5160,5160,5160,0
20250109,131100,21754110,5160,5160,5160,5160,0
20250109,131000,21754110,5160,5160,5160,5160,0
20250109,130900,21754110,5160,5160,5160,5160,0
20250109,130800,21754110,5160,5160,5160,5160,0
20250109,130700,21754110,5160,5160,5160,5160,0
20250109,130600,21754110,5160,5160,5160,5160,0
20250109,130500,21754110,5160,5160,5160,5160,0
20250109,130400,21754110,5160,5160,5160,5160,0
20250109,130300,21754110,5160,5160,5160,5160,0
20250109,130200,21754110,5160,5160,5160,5160,0
20250109,130100,21754110,5160,5160,5160,5160,0
20250109,130000,21754110,5160,5160,5160,5160,0
20250109,125900,21754110,5160,5160,5160,5160,0
20250109,125800,21754110,5160,5140,5160,5140,35
20250109,125700,21574070,5160,5160,5160,5160,0
20250109,125600,21574070,5160,5160,5160,5160,294
20250109,125500,20057030,5160,5150,5160,5150,312
20250109,125400,18447150,5160,5160,5160,5160,0
20250109,125300,18447150,5160,5160,5160,5160,0
20250109,125200,18447150,5160,5160,5160,5160,0
20250109,125100,18447150,5160,5160,5160,5160,0
20250109,125000,18447150,5160,5160,5160,5160,0
20250109,124900,18447150,5160,5160,5160,5160,0
20250109,124800,18447150,5160,5160,5160,5160,0
20250109,124700,18447150,5160,5160,5160,5160,0
20250109,124600,18447150,5160,5160,5160,5160,0
20250109,124500,18447150,5160,5160,5160,5160,0
20250109,124400,18447150,5160,5160,5160,5160,0
20250109,124300,18447150,5160,5160,5160,5160,0
20250109,124200,18447150,5160,5160,5160,5160,0
20250109,124100,18447150,5160,5160,5160,5160,0
20250109,124000,18447150,5160,5160,5160,5160,0
20250109,123900,18447150,5160,5160,5160,5160,0
20250109,123800,18447150,5160,5160,5160,5160,0
20250109,123700,18447150,5160,5160,5160,5160,0
20250109,123600,18447150,5160,5160,5160,5160,0
20250109,123500,18447150,5160,5160,5160,5160,0
20250109,123400,18447150,5160,5160,5160,5160,0
20250109,123300,18447150,5160,5160,5160,5160,0
20250109,123200,18447150,5160,5160,5160,5160,0
20250109,123100,18447150,5160,5160,5160,5160,0
20250109,123000,18447150,5160,5160,5160,5160,0
20250109,122900,18447150,5160,5160,5160,5160,0
20250109,122800,18447150,5160,5160,5160,5160,0
20250109,122700,18447150,5160,5160,5160,5160,0
20250109,122600,18447150,5160,5160,5160,5160,0
20250109,122500,18447150,5160,5160,5160,5160,0
20250109,122400,18447150,5160,5160,5160,5160,0
20250109,122300,18447150,5160,5160,5160,5160,0
20250109,122200,18447150,5160,5160,5160,5160,0
20250109,122100,18447150,5160,5160,5160,5160,0
20250109,122000,18447150,5160,5160,5160,5160,0
20250109,121900,18447150,5160,5160,5160,5160,0
20250109,121800,18447150,5160,5160,5160,5160,0
20250109,121700,18447150,5160,5160,5160,5160,0
20250109,121600,18447150,5160,5160,5160,5160,0
20250109,121500,18447150,5160,5160,5160,5160,0
20250109,121400,18447150,5160,5160,5160,5160,0
20250109,121300,18447150,5160,5160,5160,5160,0
20250109,121200,18447150,5160,5160,5160,5160,0
20250109,121100,18447150,5160,5160,5160,5160,0
20250109,121000,18447150,5160,5160,5160,5160,0
20250109,120900,18447150,5160,5130,5160,5130,15
20250109,120800,18369870,5160,5160,5160,5160,0
20250109,120700,18369870,5160,5160,5160,5160,0
20250109,120600,18369870,5160,5160,5160,5160,0
20250109,120500,18369870,5160,5160,5160,5160,0
20250109,120400,18369870,5160,5160,5160,5160,0
20250109,120300,18369870,5160,5160,5160,5160,0
20250109,120200,18369870,5160,5160,5160,5160,0
20250109,120100,18369870,5160,5160,5160,5160,0
20250109,120000,18369870,5160,5160,5160,5160,0
20250109,115900,18369870,5160,5160,5160,5160,0
20250109,115800,18369870,5160,5160,5160,5160,0
20250109,115700,18369870,5160,5160,5160,5160,0
20250109,115600,18369870,5160,5160,5160,5160,0
20250109,115500,18369870,5160,5160,5160,5160,0
20250109,115400,18369870,5160,5160,5160,5160,0
20250109,115300,18369870,5160,5160,5160,5160,0
20250109,115200,18369870,5160,5160,5160,5160,0
20250109,115100,18369870,5160,5160,5160,5160,0
20250109,115000,18369870,5160,5160,5160,5160,0
20250109,114900,18369870,5160,5160,5160,5160,0
20250109,114800,18369870,5160,5160,5160,5160,0
20250109,114700,18369870,5160,5160,5160,5160,0
20250109,114600,18369870,5160,5160,5160,5160,0
20250109,114500,18369870,5160,5160,5160,5160,0
20250109,114400,18369870,5160,5160,5160,5160,0
20250109,114300,18369870,5160,5160,5160,5160,0
20250109,114200,18369870,5160,5130,5160,5130,2
20250109,114100,18359580,5130,5130,5130,5130,0
20250109,114000,18359580,5130,5130,5130,5130,0
20250109,113900,18359580,5130,5130,5130,5130,0
20250109,113800,18359580,5130,5130,5130,5130,0
20250109,113700,18359580,5130,5130,5130,5130,0
20250109,113600,18359580,5130,5130,5130,5130,0
20250109,113500,18359580,5130,5130,5130,5130,0
20250109,113400,18359580,5130,5130,5130,5130,0
20250109,113300,18359580,5130,5130,5130,5130,0
20250109,113200,18359580,5130,5130,5130,5130,0
20250109,113100,18359580,5130,5130,5130,5130,0
20250109,113000,18359580,5130,5130,5130,5130,0
20250109,112900,18359580,5130,5130,5130,5130,0
20250109,112800,18359580,5130,5130,5130,5130,0
20250109,112700,18359580,5130,5130,5130,5130,0
20250109,112600,18359580,5130,5130,5130,5130,0
20250109,112500,18359580,5130,5130,5130,5130,0
20250109,112400,18359580,5130,5130,5130,5130,0
20250109,112300,18359580,5130,5130,5130,5130,0
20250109,112200,18359580,5130,5130,5130,5130,1
20250109,112100,18354450,5160,5160,5160,5160,0
20250109,112000,18354450,5160,5160,5160,5160,0
20250109,111900,18354450,5160,5160,5160,5160,0
20250109,111800,18354450,5160,5160,5160,5160,0
20250109,111700,18354450,5160,5160,5160,5160,0
20250109,111600,18354450,5160,5160,5160,5160,0
20250109,111500,18354450,5160,5160,5160,5160,0
20250109,111400,18354450,5160,5160,5160,5160,0
20250109,111300,18354450,5160,5160,5160,5160,0
20250109,111200,18354450,5160,5160,5160,5160,0
20250109,111100,18354450,5160,5160,5160,5160,0
20250109,111000,18354450,5160,5160,5160,5160,0
20250109,110900,18354450,5160,5160,5160,5160,0
20250109,110800,18354450,5160,5160,5160,5160,0
20250109,110700,18354450,5160,5160,5160,5160,0
20250109,110600,18354450,5160,5160,5160,5160,0
20250109,110500,18354450,5160,5160,5160,5160,0
20250109,110400,18354450,5160,5160,5160,5160,0
20250109,110300,18354450,5160,5160,5160,5160,0
20250109,110200,18354450,5160,5160,5160,5160,0
20250109,110100,18354450,5160,5160,5160,5160,0
20250109,110000,18354450,5160,5160,5160,5160,0
20250109,105900,18354450,5160,5160,5160,5160,0
20250109,105800,18354450,5160,5160,5160,5160,0
20250109,105700,18354450,5160,5160,5160,5160,0
20250109,105600,18354450,5160,5160,5160,5160,0
20250109,105500,18354450,5160,5160,5160,5160,0
20250109,105400,18354450,5160,5160,5160,5160,0
20250109,105300,18354450,5160,5160,5160,5160,0
20250109,105200,18354450,5160,5160,5160,5160,0
20250109,105100,18354450,5160,5130,5160,5130,112
20250109,105000,17779530,5160,5160,5160,5160,0
20250109,104900,17779530,5160,5160,5160,5160,0
20250109,104800,17779530,5160,5160,5160,5160,0
20250109,104700,17779530,5160,5160,5160,5160,0
20250109,104600,17779530,5160,5160,5160,5160,0
20250109,104500,17779530,5160,5160,5160,5160,0
20250109,104400,17779530,5160,5160,5160,5160,0
20250109,104300,17779530,5160,5160,5160,5160,0
20250109,104200,17779530,5160,5160,5160,5160,0
20250109,104100,17779530,5160,5160,5160,5160,0
20250109,104000,17779530,5160,5160,5160,5160,0
20250109,103900,17779530,5160,5160,5160,5160,0
20250109,103800,17779530,5160,5160,5160,5160,0
20250109,103700,17779530,5160,5160,5160,5160,0
20250109,103600,17779530,5160,5160,5160,5160,0
20250109,103500,17779530,5160,5160,5160,5160,0
20250109,103400,17779530,5160,5160,5160,5160,0
20250109,103300,17779530,5160,5160,5160,5160,0
20250109,103200,17779530,5160,5160,5160,5160,0
20250109,103100,17779530,5160,5160,5160,5160,0
20250109,103000,17779530,5160,5160,5160,5160,0
20250109,102900,17779530,5160,5160,5160,5160,0
20250109,102800,17779530,5160,5160,5160,5160,0
20250109,102700,17779530,5160,5160,5160,5160,0
20250109,102600,17779530,5160,5160,5160,5160,2489
20250109,102500,4936290,5160,5160,5160,5160,0
20250109,102400,4936290,5160,5160,5160,5160,0
20250109,102300,4936290,5160,5160,5160,5160,0
20250109,102200,4936290,5160,5160,5160,5160,0
20250109,102100,4936290,5160,5160,5160,5160,2
20250109,102000,4925970,5140,5140,5140,5140,0
20250109,101900,4925970,5140,5140,5140,5140,0
20250109,101800,4925970,5140,5140,5140,5140,0
20250109,101700,4925970,5140,5140,5140,5140,0
20250109,101600,4925970,5140,5140,5140,5140,0
20250109,101500,4925970,5140,5140,5140,5140,0
20250109,101400,4925970,5140,5140,5140,5140,0
20250109,101300,4925970,5140,5140,5140,5140,0
20250109,101200,4925970,5140,5140,5140,5140,0
20250109,101100,4925970,5140,5140,5140,5140,0
20250109,101000,4925970,5140,5140,5140,5140,0
20250109,100900,4925970,5140,5140,5140,5140,0
20250109,100800,4925970,5140,5140,5140,5140,0
20250109,100700,4925970,5140,5140,5140,5140,0
20250109,100600,4925970,5140,5140,5140,5140,0
20250109,100500,4925970,5140,5140,5140,5140,0
20250109,100400,4925970,5140,5140,5140,5140,0
20250109,100300,4925970,5140,5140,5140,5140,0
20250109,100200,4925970,5140,5140,5140,5140,0
20250109,100100,4925970,5140,5140,5140,5140,0
20250109,100000,4925970,5140,5140,5140,5140,0
20250109,095900,4925970,5140,5140,5140,5140,63
20250109,095800,4602150,5160,5160,5160,5160,0
20250109,095700,4602150,5160,5160,5160,5160,0
20250109,095600,4602150,5160,5160,5160,5160,0
20250109,095500,4602150,5160,5160,5160,5160,0
20250109,095400,4602150,5160,5160,5160,5160,0
20250109,095300,4602150,5160,5160,5160,5160,0
20250109,095200,4602150,5160,5160,5160,5160,0
20250109,095100,4602150,5160,5160,5160,5160,0
20250109,095000,4602150,5160,5160,5160,5160,0
20250109,094900,4602150,5160,5160,5160,5160,11
20250109,094800,4545390,5170,5170,5170,5170,0
20250109,094700,4545390,5170,5170,5170,5170,0
20250109,094600,4545390,5170,5170,5170,5170,0
20250109,094500,4545390,5170,5170,5170,5170,0
20250109,094400,4545390,5170,5170,5170,5170,0
20250109,094300,4545390,5170,5170,5170,5170,0
20250109,094200,4545390,5170,5140,5170,5140,63
20250109,094100,4221340,5150,5150,5150,5150,0
20250109,094000,4221340,5150,5150,5150,5150,0
20250109,093900,4221340,5150,5150,5150,5150,0
20250109,093800,4221340,5150,5150,5150,5150,72
20250109,093700,3850540,5170,5170,5170,5170,0
20250109,093600,3850540,5170,5150,5170,5150,375
20250109,093500,1917790,5170,5170,5170,5170,0
20250109,093400,1917790,5170,5170,5170,5170,0
20250109,093300,1917790,5170,5170,5170,5170,0
20250109,093200,1917790,5170,5170,5170,5170,0
20250109,093100,1917790,5170,5170,5170,5170,0
20250109,093000,1917790,5170,5170,5170,5170,4
20250109,092900,1897110,5170,5170,5170,5170,0
20250109,092800,1897110,5170,5170,5170,5170,0
20250109,092700,1897110,5170,5170,5170,5170,0
20250109,092600,1897110,5170,5170,5170,5170,0
20250109,092500,1897110,5170,5160,5170,5160,128
20250109,092400,1236370,5160,5160,5160,5160,0
20250109,092300,1236370,5160,5160,5160,5160,0
20250109,092200,1236370,5160,5160,5160,5160,0
20250109,092100,1236370,5160,5160,5160,5160,0
20250109,092000,1236370,5160,5150,5160,5150,186
20250109,091900,278100,5150,5150,5150,5150,0
20250109,091800,278100,5150,5150,5150,5150,0
20250109,091700,278100,5150,5150,5150,5150,0
20250109,091600,278100,5150,5150,5150,5150,0
20250109,091500,278100,5150,5150,5150,5150,0
20250109,091400,278100,5150,5150,5150,5150,0
20250109,091300,278100,5150,5150,5150,5150,0
20250109,091200,278100,5150,5150,5150,5150,0
20250109,091100,278100,5150,5150,5150,5150,0
20250109,091000,278100,5150,5150,5150,5150,0
20250109,090900,278100,5150,5150,5150,5150,0
20250109,090800,278100,5150,5150,5150,5150,0
20250109,090700,278100,5150,5150,5150,5150,0
20250109,090600,278100,5150,5150,5150,5150,0
20250109,090500,278100,5150,5150,5150,5150,0
20250109,090400,278100,5150,5150,5150,5150,0
20250109,090300,278100,5150,5150,5150,5150,0
20250109,090200,278100,5150,5150,5150,5150,0
20250109,090100,278100,5150,5150,5150,5150,12
20250109,090000,216300,5150,5150,5150,5150,42