KissMeData/080010/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,195500,30644920,5210,5210,5210,5210,2
20250115,195400,30644920,5210,5210,5210,5210,0
20250115,195300,30644920,5210,5210,5210,5210,0
20250115,195200,30644920,5210,5210,5210,5210,0
20250115,195100,30644920,5210,5210,5210,5210,0
20250115,195000,30644920,5210,5210,5210,5210,0
20250115,194900,30644920,5210,5210,5210,5210,0
20250115,194800,30644920,5210,5210,5210,5210,0
20250115,194700,30644920,5210,5210,5210,5210,0
20250115,194600,30644920,5210,5210,5210,5210,0
20250115,194500,30644920,5210,5210,5210,5210,0
20250115,194400,30644920,5210,5210,5210,5210,0
20250115,194300,30644920,5210,5210,5210,5210,0
20250115,194200,30644920,5210,5210,5210,5210,0
20250115,194100,30644920,5210,5210,5210,5210,0
20250115,194000,30644920,5210,5210,5210,5210,0
20250115,193900,30644920,5210,5210,5210,5210,0
20250115,193800,30644920,5210,5210,5210,5210,0
20250115,193700,30644920,5210,5210,5210,5210,0
20250115,193600,30644920,5210,5210,5210,5210,0
20250115,193500,30644920,5210,5210,5210,5210,0
20250115,193400,30644920,5210,5210,5210,5210,0
20250115,193300,30644920,5210,5210,5210,5210,0
20250115,193200,30644920,5210,5210,5210,5210,0
20250115,193100,30644920,5210,5210,5210,5210,0
20250115,193000,30644920,5210,5210,5210,5210,0
20250115,192900,30644920,5210,5210,5210,5210,0
20250115,192800,30644920,5210,5210,5210,5210,0
20250115,192700,30644920,5210,5210,5210,5210,0
20250115,192600,30644920,5210,5210,5210,5210,0
20250115,192500,30644920,5210,5210,5210,5210,2
20250115,192400,30644920,5210,5210,5210,5210,0
20250115,192300,30644920,5210,5210,5210,5210,0
20250115,192200,30644920,5210,5210,5210,5210,0
20250115,192100,30644920,5210,5210,5210,5210,0
20250115,192000,30644920,5210,5210,5210,5210,0
20250115,191900,30644920,5210,5210,5210,5210,0
20250115,191800,30644920,5210,5210,5210,5210,0
20250115,191700,30644920,5210,5210,5210,5210,0
20250115,191600,30644920,5210,5210,5210,5210,0
20250115,191500,30644920,5210,5210,5210,5210,0
20250115,191400,30644920,5210,5210,5210,5210,0
20250115,191300,30644920,5210,5210,5210,5210,0
20250115,191200,30644920,5210,5210,5210,5210,0
20250115,191100,30644920,5210,5210,5210,5210,0
20250115,191000,30644920,5210,5210,5210,5210,0
20250115,190900,30644920,5210,5210,5210,5210,0
20250115,190800,30644920,5210,5210,5210,5210,0
20250115,190700,30644920,5210,5210,5210,5210,0
20250115,190600,30644920,5210,5210,5210,5210,0
20250115,190500,30644920,5210,5210,5210,5210,0
20250115,190400,30644920,5210,5210,5210,5210,0
20250115,190300,30644920,5210,5210,5210,5210,0
20250115,190200,30644920,5210,5210,5210,5210,0
20250115,190100,30644920,5210,5210,5210,5210,0
20250115,190000,30644920,5210,5210,5210,5210,0
20250115,185900,30644920,5210,5210,5210,5210,0
20250115,185800,30644920,5210,5210,5210,5210,0
20250115,185700,30644920,5210,5210,5210,5210,0
20250115,185600,30644920,5210,5210,5210,5210,0
20250115,185500,30644920,5210,5210,5210,5210,2
20250115,185400,30644920,5210,5210,5210,5210,0
20250115,185300,30644920,5210,5210,5210,5210,0
20250115,185200,30644920,5210,5210,5210,5210,0
20250115,185100,30644920,5210,5210,5210,5210,0
20250115,185000,30644920,5210,5210,5210,5210,0
20250115,184900,30644920,5210,5210,5210,5210,0
20250115,184800,30644920,5210,5210,5210,5210,0
20250115,184700,30644920,5210,5210,5210,5210,0
20250115,184600,30644920,5210,5210,5210,5210,0
20250115,184500,30644920,5210,5210,5210,5210,0
20250115,184400,30644920,5210,5210,5210,5210,0
20250115,184300,30644920,5210,5210,5210,5210,0
20250115,184200,30644920,5210,5210,5210,5210,0
20250115,184100,30644920,5210,5210,5210,5210,0
20250115,184000,30644920,5210,5210,5210,5210,0
20250115,183900,30644920,5210,5210,5210,5210,0
20250115,183800,30644920,5210,5210,5210,5210,0
20250115,183700,30644920,5210,5210,5210,5210,0
20250115,183600,30644920,5210,5210,5210,5210,0
20250115,183500,30644920,5210,5210,5210,5210,0
20250115,183400,30644920,5210,5210,5210,5210,0
20250115,183300,30644920,5210,5210,5210,5210,0
20250115,183200,30644920,5210,5210,5210,5210,0
20250115,183100,30644920,5210,5210,5210,5210,0
20250115,183000,30644920,5210,5210,5210,5210,0
20250115,182900,30644920,5210,5210,5210,5210,0
20250115,182800,30644920,5210,5210,5210,5210,0
20250115,182700,30644920,5210,5210,5210,5210,0
20250115,182600,30644920,5210,5210,5210,5210,0
20250115,182500,30644920,5210,5210,5210,5210,2
20250115,182400,30644920,5210,5210,5210,5210,0
20250115,182300,30644920,5210,5210,5210,5210,0
20250115,182200,30644920,5210,5210,5210,5210,0
20250115,182100,30644920,5210,5210,5210,5210,0
20250115,182000,30644920,5210,5210,5210,5210,0
20250115,181900,30644920,5210,5210,5210,5210,0
20250115,181800,30644920,5210,5210,5210,5210,0
20250115,181700,30644920,5210,5210,5210,5210,0
20250115,181600,30644920,5210,5210,5210,5210,0
20250115,181500,30644920,5210,5210,5210,5210,0
20250115,181400,30644920,5210,5210,5210,5210,0
20250115,181300,30644920,5210,5210,5210,5210,0
20250115,181200,30644920,5210,5210,5210,5210,0
20250115,181100,30644920,5210,5210,5210,5210,0
20250115,181000,30644920,5210,5210,5210,5210,0
20250115,180900,30644920,5210,5210,5210,5210,0
20250115,180800,30644920,5210,5210,5210,5210,0
20250115,180700,30644920,5210,5210,5210,5210,0
20250115,180600,30644920,5210,5210,5210,5210,0
20250115,180500,30644920,5210,5210,5210,5210,0
20250115,180400,30644920,5210,5210,5210,5210,0
20250115,180300,30644920,5210,5210,5210,5210,0
20250115,180200,30644920,5210,5210,5210,5210,0
20250115,180100,30644920,5210,5210,5210,5210,0
20250115,180000,30644920,5210,5210,5210,5210,0
20250115,175900,30644920,5210,5210,5210,5210,0
20250115,175800,30644920,5210,5210,5210,5210,0
20250115,175700,30644920,5210,5210,5210,5210,0
20250115,175600,30644920,5210,5210,5210,5210,0
20250115,175500,30644920,5210,5210,5210,5210,2
20250115,175400,30644920,5210,5210,5210,5210,0
20250115,175300,30644920,5210,5210,5210,5210,0
20250115,175200,30644920,5210,5210,5210,5210,0
20250115,175100,30644920,5210,5210,5210,5210,0
20250115,175000,30644920,5210,5210,5210,5210,0
20250115,174900,30644920,5210,5210,5210,5210,0
20250115,174800,30644920,5210,5210,5210,5210,0
20250115,174700,30644920,5210,5210,5210,5210,0
20250115,174600,30644920,5210,5210,5210,5210,0
20250115,174500,30644920,5210,5210,5210,5210,0
20250115,174400,30644920,5210,5210,5210,5210,0
20250115,174300,30644920,5210,5210,5210,5210,0
20250115,174200,30644920,5210,5210,5210,5210,0
20250115,174100,30644920,5210,5210,5210,5210,0
20250115,174000,30644920,5210,5210,5210,5210,0
20250115,173900,30644920,5210,5210,5210,5210,0
20250115,173800,30644920,5210,5210,5210,5210,0
20250115,173700,30644920,5210,5210,5210,5210,0
20250115,173600,30644920,5210,5210,5210,5210,0
20250115,173500,30644920,5210,5210,5210,5210,0
20250115,173400,30644920,5210,5210,5210,5210,0
20250115,173300,30644920,5210,5210,5210,5210,0
20250115,173200,30644920,5210,5210,5210,5210,0
20250115,173100,30644920,5210,5210,5210,5210,0
20250115,173000,30644920,5210,5210,5210,5210,0
20250115,172900,30644920,5210,5210,5210,5210,0
20250115,172800,30644920,5210,5210,5210,5210,0
20250115,172700,30644920,5210,5210,5210,5210,0
20250115,172600,30644920,5210,5210,5210,5210,0
20250115,172500,30644920,5210,5210,5210,5210,2
20250115,172400,30644920,5210,5210,5210,5210,0
20250115,172300,30644920,5210,5210,5210,5210,0
20250115,172200,30644920,5210,5210,5210,5210,0
20250115,172100,30644920,5210,5210,5210,5210,0
20250115,172000,30644920,5210,5210,5210,5210,0
20250115,171900,30644920,5210,5210,5210,5210,0
20250115,171800,30644920,5210,5210,5210,5210,0
20250115,171700,30644920,5210,5210,5210,5210,0
20250115,171600,30644920,5210,5210,5210,5210,0
20250115,171500,30644920,5210,5210,5210,5210,0
20250115,171400,30644920,5210,5210,5210,5210,0
20250115,171300,30644920,5210,5210,5210,5210,0
20250115,171200,30644920,5210,5210,5210,5210,0
20250115,171100,30644920,5210,5210,5210,5210,0
20250115,171000,30644920,5210,5210,5210,5210,0
20250115,170900,30644920,5210,5210,5210,5210,0
20250115,170800,30644920,5210,5210,5210,5210,0
20250115,170700,30644920,5210,5210,5210,5210,0
20250115,170600,30644920,5210,5210,5210,5210,0
20250115,170500,30644920,5210,5210,5210,5210,0
20250115,170400,30644920,5210,5210,5210,5210,0
20250115,170300,30644920,5210,5210,5210,5210,0
20250115,170200,30644920,5210,5210,5210,5210,0
20250115,170100,30644920,5210,5210,5210,5210,0
20250115,170000,30644920,5210,5210,5210,5210,0
20250115,165900,30644920,5210,5210,5210,5210,0
20250115,165800,30644920,5210,5210,5210,5210,0
20250115,165700,30644920,5210,5210,5210,5210,0
20250115,165600,30644920,5210,5210,5210,5210,0
20250115,165500,30644920,5210,5210,5210,5210,2
20250115,165400,30644920,5210,5210,5210,5210,0
20250115,165300,30644920,5210,5210,5210,5210,0
20250115,165200,30644920,5210,5210,5210,5210,0
20250115,165100,30644920,5210,5210,5210,5210,0
20250115,165000,30644920,5210,5210,5210,5210,0
20250115,164900,30644920,5210,5210,5210,5210,0
20250115,164800,30644920,5210,5210,5210,5210,0
20250115,164700,30644920,5210,5210,5210,5210,0
20250115,164600,30644920,5210,5210,5210,5210,0
20250115,164500,30644920,5210,5210,5210,5210,0
20250115,164400,30644920,5210,5210,5210,5210,0
20250115,164300,30644920,5210,5210,5210,5210,0
20250115,164200,30644920,5210,5210,5210,5210,0
20250115,164100,30644920,5210,5210,5210,5210,0
20250115,164000,30644920,5210,5210,5210,5210,0
20250115,163900,30644920,5210,5210,5210,5210,0
20250115,163800,30644920,5210,5210,5210,5210,0
20250115,163700,30644920,5210,5210,5210,5210,0
20250115,163600,30644920,5210,5210,5210,5210,0
20250115,163500,30644920,5210,5210,5210,5210,0
20250115,163400,30644920,5210,5210,5210,5210,0
20250115,163300,30644920,5210,5210,5210,5210,0
20250115,163200,30644920,5210,5210,5210,5210,0
20250115,163100,30644920,5210,5210,5210,5210,0
20250115,163000,30644920,5210,5210,5210,5210,0
20250115,162900,30644920,5210,5210,5210,5210,0
20250115,162800,30644920,5210,5210,5210,5210,0
20250115,162700,30644920,5210,5210,5210,5210,0
20250115,162600,30644920,5210,5210,5210,5210,0
20250115,162500,30644920,5210,5210,5210,5210,2
20250115,162400,30644920,5210,5210,5210,5210,0
20250115,162300,30644920,5210,5210,5210,5210,0
20250115,162200,30644920,5210,5210,5210,5210,0
20250115,162100,30644920,5210,5210,5210,5210,0
20250115,162000,30644920,5210,5210,5210,5210,0
20250115,161900,30644920,5210,5210,5210,5210,0
20250115,161800,30644920,5210,5210,5210,5210,0
20250115,161700,30644920,5210,5210,5210,5210,0
20250115,161600,30644920,5210,5210,5210,5210,0
20250115,161500,30644920,5210,5210,5210,5210,0
20250115,161400,30644920,5210,5210,5210,5210,0
20250115,161300,30644920,5210,5210,5210,5210,0
20250115,161200,30644920,5210,5210,5210,5210,0
20250115,161100,30644920,5210,5210,5210,5210,0
20250115,161000,30644920,5210,5210,5210,5210,0
20250115,160900,30644920,5210,5210,5210,5210,0
20250115,160800,30644920,5210,5210,5210,5210,0
20250115,160700,30644920,5210,5210,5210,5210,0
20250115,160600,30644920,5210,5210,5210,5210,0
20250115,160500,30644920,5210,5210,5210,5210,0
20250115,160400,30644920,5210,5210,5210,5210,0
20250115,160300,30644920,5210,5210,5210,5210,0
20250115,160200,30644920,5210,5210,5210,5210,0
20250115,160100,30644920,5210,5210,5210,5210,0
20250115,160000,30644920,5210,5210,5210,5210,0
20250115,155900,30644920,5210,5210,5210,5210,0
20250115,155800,30644920,5210,5210,5210,5210,0
20250115,155700,30644920,5210,5210,5210,5210,0
20250115,155600,30644920,5210,5210,5210,5210,0
20250115,155500,30644920,5210,5210,5210,5210,2
20250115,155400,30644920,5210,5210,5210,5210,0
20250115,155300,30644920,5210,5210,5210,5210,0
20250115,155200,30644920,5210,5210,5210,5210,0
20250115,155100,30644920,5210,5210,5210,5210,0
20250115,155000,30644920,5210,5210,5210,5210,0
20250115,154900,30644920,5210,5210,5210,5210,0
20250115,154800,30644920,5210,5210,5210,5210,0
20250115,154700,30644920,5210,5210,5210,5210,0
20250115,154600,30644920,5210,5210,5210,5210,0
20250115,154500,30644920,5210,5210,5210,5210,0
20250115,154400,30644920,5210,5210,5210,5210,0
20250115,154300,30644920,5210,5210,5210,5210,0
20250115,154200,30644920,5210,5210,5210,5210,0
20250115,154100,30644920,5210,5210,5210,5210,0
20250115,154000,30644920,5210,5210,5210,5210,0
20250115,153900,30644920,5210,5210,5210,5210,0
20250115,153800,30644920,5210,5210,5210,5210,0
20250115,153700,30644920,5210,5210,5210,5210,0
20250115,153600,30644920,5210,5210,5210,5210,0
20250115,153500,30644920,5210,5210,5210,5210,0
20250115,153400,30644920,5210,5210,5210,5210,0
20250115,153300,30644920,5210,5210,5210,5210,0
20250115,153200,30644920,5210,5210,5210,5210,0
20250115,153100,30644920,5210,5210,5210,5210,0
20250115,153000,30644920,5210,5210,5210,5210,2
20250115,152900,30634500,5210,5210,5210,5210,0
20250115,152800,30634500,5210,5210,5210,5210,0
20250115,152700,30634500,5210,5210,5210,5210,0
20250115,152600,30634500,5210,5210,5210,5210,0
20250115,152500,30634500,5210,5210,5210,5210,0
20250115,152400,30634500,5210,5210,5210,5210,0
20250115,152300,30634500,5210,5210,5210,5210,0
20250115,152200,30634500,5210,5210,5210,5210,0
20250115,152100,30634500,5210,5210,5210,5210,0
20250115,152000,30634500,5210,5210,5210,5210,0
20250115,151900,30634500,5210,5210,5210,5210,0
20250115,151800,30634500,5210,5210,5210,5210,128
20250115,151700,29967620,5210,5210,5210,5210,0
20250115,151600,29967620,5210,5210,5210,5210,0
20250115,151500,29967620,5210,5210,5210,5210,0
20250115,151400,29967620,5210,5210,5210,5210,0
20250115,151300,29967620,5210,5210,5210,5210,0
20250115,151200,29967620,5210,5210,5210,5210,0
20250115,151100,29967620,5210,5210,5210,5210,0
20250115,151000,29967620,5210,5210,5210,5210,0
20250115,150900,29967620,5210,5210,5210,5210,0
20250115,150800,29967620,5210,5210,5210,5210,10
20250115,150700,29915520,5210,5210,5210,5210,0
20250115,150600,29915520,5210,5210,5210,5210,0
20250115,150500,29915520,5210,5190,5210,5190,385
20250115,150400,27913680,5190,5190,5190,5190,0
20250115,150300,27913680,5190,5190,5190,5190,0
20250115,150200,27913680,5190,5190,5190,5190,0
20250115,150100,27913680,5190,5190,5190,5190,0
20250115,150000,27913680,5190,5190,5190,5190,1
20250115,145900,27908490,5190,5190,5190,5190,0
20250115,145800,27908490,5190,5190,5190,5190,0
20250115,145700,27908490,5190,5190,5190,5190,0
20250115,145600,27908490,5190,5190,5190,5190,0
20250115,145500,27908490,5190,5190,5190,5190,0
20250115,145400,27908490,5190,5190,5190,5190,5
20250115,145300,27882540,5190,5190,5190,5190,0
20250115,145200,27882540,5190,5190,5190,5190,10
20250115,145100,27830640,5190,5190,5190,5190,0
20250115,145000,27830640,5190,5190,5190,5190,0
20250115,144900,27830640,5190,5190,5190,5190,0
20250115,144800,27830640,5190,5190,5190,5190,0
20250115,144700,27830640,5190,5190,5190,5190,0
20250115,144600,27830640,5190,5190,5190,5190,0
20250115,144500,27830640,5190,5190,5190,5190,0
20250115,144400,27830640,5190,5190,5190,5190,0
20250115,144300,27830640,5190,5190,5190,5190,0
20250115,144200,27830640,5190,5190,5190,5190,0
20250115,144100,27830640,5190,5190,5190,5190,0
20250115,144000,27830640,5190,5190,5190,5190,0
20250115,143900,27830640,5190,5190,5190,5190,0
20250115,143800,27830640,5190,5190,5190,5190,0
20250115,143700,27830640,5190,5190,5190,5190,1883
20250115,143600,18057870,5190,5190,5190,5190,117
20250115,143500,17450640,5180,5180,5180,5180,99
20250115,143400,16937820,5180,5180,5180,5180,0
20250115,143300,16937820,5180,5180,5180,5180,0
20250115,143200,16937820,5180,5180,5180,5180,0
20250115,143100,16937820,5180,5180,5180,5180,1
20250115,143000,16932640,5190,5190,5190,5190,0
20250115,142900,16932640,5190,5190,5190,5190,0
20250115,142800,16932640,5190,5190,5190,5190,0
20250115,142700,16932640,5190,5190,5190,5190,0
20250115,142600,16932640,5190,5190,5190,5190,19
20250115,142500,16834030,5190,5190,5190,5190,0
20250115,142400,16834030,5190,5190,5190,5190,0
20250115,142300,16834030,5190,5190,5190,5190,0
20250115,142200,16834030,5190,5190,5190,5190,0
20250115,142100,16834030,5190,5190,5190,5190,0
20250115,142000,16834030,5190,5190,5190,5190,0
20250115,141900,16834030,5190,5190,5190,5190,0
20250115,141800,16834030,5190,5190,5190,5190,0
20250115,141700,16834030,5190,5190,5190,5190,0
20250115,141600,16834030,5190,5190,5190,5190,0
20250115,141500,16834030,5190,5190,5190,5190,0
20250115,141400,16834030,5190,5190,5190,5190,0
20250115,141300,16834030,5190,5190,5190,5190,0
20250115,141200,16834030,5190,5190,5190,5190,0
20250115,141100,16834030,5190,5190,5190,5190,0
20250115,141000,16834030,5190,5190,5190,5190,0
20250115,140900,16834030,5190,5190,5190,5190,0
20250115,140800,16834030,5190,5190,5190,5190,0
20250115,140700,16834030,5190,5190,5190,5190,0
20250115,140600,16834030,5190,5190,5190,5190,0
20250115,140500,16834030,5190,5190,5190,5190,0
20250115,140400,16834030,5190,5190,5190,5190,0
20250115,140300,16834030,5190,5190,5190,5190,0
20250115,140200,16834030,5190,5190,5190,5190,0
20250115,140100,16834030,5190,5190,5190,5190,0
20250115,140000,16834030,5190,5190,5190,5190,0
20250115,135900,16834030,5190,5190,5190,5190,0
20250115,135800,16834030,5190,5190,5190,5190,0
20250115,135700,16834030,5190,5190,5190,5190,0
20250115,135600,16834030,5190,5190,5190,5190,0
20250115,135500,16834030,5190,5190,5190,5190,0
20250115,135400,16834030,5190,5190,5190,5190,0
20250115,135300,16834030,5190,5190,5190,5190,0
20250115,135200,16834030,5190,5190,5190,5190,0
20250115,135100,16834030,5190,5190,5190,5190,0
20250115,135000,16834030,5190,5190,5190,5190,0
20250115,134900,16834030,5190,5190,5190,5190,0
20250115,134800,16834030,5190,5190,5190,5190,0
20250115,134700,16834030,5190,5190,5190,5190,0
20250115,134600,16834030,5190,5190,5190,5190,0
20250115,134500,16834030,5190,5190,5190,5190,0
20250115,134400,16834030,5190,5190,5190,5190,0
20250115,134300,16834030,5190,5190,5190,5190,0
20250115,134200,16834030,5190,5190,5190,5190,0
20250115,134100,16834030,5190,5190,5190,5190,0
20250115,134000,16834030,5190,5190,5190,5190,0
20250115,133900,16834030,5190,5190,5190,5190,0
20250115,133800,16834030,5190,5190,5190,5190,0
20250115,133700,16834030,5190,5190,5190,5190,0
20250115,133600,16834030,5190,5190,5190,5190,0
20250115,133500,16834030,5190,5190,5190,5190,0
20250115,133400,16834030,5190,5190,5190,5190,0
20250115,133300,16834030,5190,5190,5190,5190,0
20250115,133200,16834030,5190,5190,5190,5190,0
20250115,133100,16834030,5190,5190,5190,5190,0
20250115,133000,16834030,5190,5190,5190,5190,0
20250115,132900,16834030,5190,5190,5190,5190,0
20250115,132800,16834030,5190,5190,5190,5190,0
20250115,132700,16834030,5190,5190,5190,5190,0
20250115,132600,16834030,5190,5190,5190,5190,0
20250115,132500,16834030,5190,5190,5190,5190,0
20250115,132400,16834030,5190,5190,5190,5190,0
20250115,132300,16834030,5190,5190,5190,5190,0
20250115,132200,16834030,5190,5190,5190,5190,0
20250115,132100,16834030,5190,5190,5190,5190,0
20250115,132000,16834030,5190,5190,5190,5190,0
20250115,131900,16834030,5190,5190,5190,5190,0
20250115,131800,16834030,5190,5190,5190,5190,0
20250115,131700,16834030,5190,5190,5190,5190,2
20250115,131600,16823650,5170,5170,5170,5170,0
20250115,131500,16823650,5170,5170,5170,5170,0
20250115,131400,16823650,5170,5170,5170,5170,0
20250115,131300,16823650,5170,5170,5170,5170,0
20250115,131200,16823650,5170,5170,5170,5170,0
20250115,131100,16823650,5170,5170,5170,5170,0
20250115,131000,16823650,5170,5170,5170,5170,0
20250115,130900,16823650,5170,5170,5170,5170,0
20250115,130800,16823650,5170,5170,5170,5170,0
20250115,130700,16823650,5170,5170,5170,5170,0
20250115,130600,16823650,5170,5170,5170,5170,0
20250115,130500,16823650,5170,5170,5170,5170,0
20250115,130400,16823650,5170,5170,5170,5170,0
20250115,130300,16823650,5170,5170,5170,5170,0
20250115,130200,16823650,5170,5170,5170,5170,0
20250115,130100,16823650,5170,5170,5170,5170,0
20250115,130000,16823650,5170,5170,5170,5170,0
20250115,125900,16823650,5170,5170,5170,5170,0
20250115,125800,16823650,5170,5170,5170,5170,0
20250115,125700,16823650,5170,5170,5170,5170,0
20250115,125600,16823650,5170,5170,5170,5170,0
20250115,125500,16823650,5170,5170,5170,5170,0
20250115,125400,16823650,5170,5170,5170,5170,19
20250115,125300,16725420,5170,5170,5170,5170,0
20250115,125200,16725420,5170,5170,5170,5170,0
20250115,125100,16725420,5170,5170,5170,5170,0
20250115,125000,16725420,5170,5170,5170,5170,0
20250115,124900,16725420,5170,5170,5170,5170,0
20250115,124800,16725420,5170,5170,5170,5170,0
20250115,124700,16725420,5170,5170,5170,5170,0
20250115,124600,16725420,5170,5170,5170,5170,0
20250115,124500,16725420,5170,5170,5170,5170,0
20250115,124400,16725420,5170,5170,5170,5170,0
20250115,124300,16725420,5170,5170,5170,5170,0
20250115,124200,16725420,5170,5170,5170,5170,0
20250115,124100,16725420,5170,5170,5170,5170,0
20250115,124000,16725420,5170,5170,5170,5170,0
20250115,123900,16725420,5170,5190,5190,5170,39
20250115,123800,16523760,5200,5200,5200,5200,0
20250115,123700,16523760,5200,5200,5200,5200,0
20250115,123600,16523760,5200,5200,5200,5200,0
20250115,123500,16523760,5200,5200,5200,5200,0
20250115,123400,16523760,5200,5200,5200,5200,0
20250115,123300,16523760,5200,5200,5200,5200,0
20250115,123200,16523760,5200,5200,5200,5200,0
20250115,123100,16523760,5200,5200,5200,5200,0
20250115,123000,16523760,5200,5200,5200,5200,0
20250115,122900,16523760,5200,5200,5200,5200,0
20250115,122800,16523760,5200,5200,5200,5200,0
20250115,122700,16523760,5200,5200,5200,5200,0
20250115,122600,16523760,5200,5200,5200,5200,0
20250115,122500,16523760,5200,5200,5200,5200,0
20250115,122400,16523760,5200,5200,5200,5200,0
20250115,122300,16523760,5200,5200,5200,5200,0
20250115,122200,16523760,5200,5200,5200,5200,0
20250115,122100,16523760,5200,5200,5200,5200,0
20250115,122000,16523760,5200,5200,5200,5200,0
20250115,121900,16523760,5200,5200,5200,5200,0
20250115,121800,16523760,5200,5200,5200,5200,0
20250115,121700,16523760,5200,5200,5200,5200,0
20250115,121600,16523760,5200,5200,5200,5200,0
20250115,121500,16523760,5200,5200,5200,5200,0
20250115,121400,16523760,5200,5200,5200,5200,0
20250115,121300,16523760,5200,5200,5200,5200,0
20250115,121200,16523760,5200,5200,5200,5200,0
20250115,121100,16523760,5200,5200,5200,5200,0
20250115,121000,16523760,5200,5200,5200,5200,0
20250115,120900,16523760,5200,5200,5200,5200,0
20250115,120800,16523760,5200,5200,5200,5200,0
20250115,120700,16523760,5200,5200,5200,5200,0
20250115,120600,16523760,5200,5200,5200,5200,0
20250115,120500,16523760,5200,5200,5200,5200,0
20250115,120400,16523760,5200,5200,5200,5200,0
20250115,120300,16523760,5200,5200,5200,5200,0
20250115,120200,16523760,5200,5200,5200,5200,0
20250115,120100,16523760,5200,5200,5200,5200,0
20250115,120000,16523760,5200,5200,5200,5200,0
20250115,115900,16523760,5200,5200,5200,5200,0
20250115,115800,16523760,5200,5200,5200,5200,0
20250115,115700,16523760,5200,5200,5200,5200,0
20250115,115600,16523760,5200,5200,5200,5200,0
20250115,115500,16523760,5200,5200,5200,5200,0
20250115,115400,16523760,5200,5200,5200,5200,0
20250115,115300,16523760,5200,5200,5200,5200,0
20250115,115200,16523760,5200,5200,5200,5200,0
20250115,115100,16523760,5200,5200,5200,5200,0
20250115,115000,16523760,5200,5200,5200,5200,0
20250115,114900,16523760,5200,5200,5200,5200,0
20250115,114800,16523760,5200,5200,5200,5200,0
20250115,114700,16523760,5200,5200,5200,5200,0
20250115,114600,16523760,5200,5200,5200,5200,0
20250115,114500,16523760,5200,5200,5200,5200,0
20250115,114400,16523760,5200,5200,5200,5200,0
20250115,114300,16523760,5200,5200,5200,5200,0
20250115,114200,16523760,5200,5200,5200,5200,0
20250115,114100,16523760,5200,5200,5200,5200,0
20250115,114000,16523760,5200,5200,5200,5200,0
20250115,113900,16523760,5200,5200,5200,5200,0
20250115,113800,16523760,5200,5200,5200,5200,0
20250115,113700,16523760,5200,5200,5200,5200,0
20250115,113600,16523760,5200,5200,5200,5200,0
20250115,113500,16523760,5200,5200,5200,5200,0
20250115,113400,16523760,5200,5200,5200,5200,0
20250115,113300,16523760,5200,5200,5200,5200,0
20250115,113200,16523760,5200,5200,5200,5200,0
20250115,113100,16523760,5200,5200,5200,5200,0
20250115,113000,16523760,5200,5200,5200,5200,0
20250115,112900,16523760,5200,5200,5200,5200,0
20250115,112800,16523760,5200,5200,5200,5200,2
20250115,112700,16513360,5200,5200,5200,5200,0
20250115,112600,16513360,5200,5200,5200,5200,0
20250115,112500,16513360,5200,5200,5200,5200,0
20250115,112400,16513360,5200,5200,5200,5200,0
20250115,112300,16513360,5200,5200,5200,5200,0
20250115,112200,16513360,5200,5200,5200,5200,0
20250115,112100,16513360,5200,5200,5200,5200,0
20250115,112000,16513360,5200,5200,5200,5200,1544
20250115,111900,8484560,5200,5200,5200,5200,0
20250115,111800,8484560,5200,5200,5200,5200,316
20250115,111700,6841360,5200,5200,5200,5200,118
20250115,111600,6227760,5200,5200,5200,5200,1000
20250115,111500,1027760,5210,5200,5210,5200,42
20250115,111400,809160,5200,5200,5200,5200,0
20250115,111300,809160,5200,5200,5200,5200,5
20250115,111200,783160,5200,5200,5200,5200,0
20250115,111100,783160,5200,5200,5200,5200,0
20250115,111000,783160,5200,5200,5200,5200,0
20250115,110900,783160,5200,5200,5200,5200,0
20250115,110800,783160,5200,5200,5200,5200,0
20250115,110700,783160,5200,5200,5200,5200,0
20250115,110600,783160,5200,5200,5200,5200,0
20250115,110500,783160,5200,5200,5200,5200,0
20250115,110400,783160,5200,5200,5200,5200,0
20250115,110300,783160,5200,5200,5200,5200,0
20250115,110200,783160,5200,5200,5200,5200,0
20250115,110100,783160,5200,5200,5200,5200,0
20250115,110000,783160,5200,5200,5200,5200,0
20250115,105900,783160,5200,5200,5200,5200,0
20250115,105800,783160,5200,5200,5200,5200,0
20250115,105700,783160,5200,5200,5200,5200,0
20250115,105600,783160,5200,5200,5200,5200,0
20250115,105500,783160,5200,5200,5200,5200,0
20250115,105400,783160,5200,5200,5200,5200,0
20250115,105300,783160,5200,5200,5200,5200,0
20250115,105200,783160,5200,5200,5200,5200,0
20250115,105100,783160,5200,5200,5200,5200,0
20250115,105000,783160,5200,5200,5200,5200,0
20250115,104900,783160,5200,5200,5200,5200,0
20250115,104800,783160,5200,5200,5200,5200,0
20250115,104700,783160,5200,5200,5200,5200,1
20250115,104600,777960,5200,5200,5200,5200,0
20250115,104500,777960,5200,5200,5200,5200,0
20250115,104400,777960,5200,5200,5200,5200,0
20250115,104300,777960,5200,5200,5200,5200,0
20250115,104200,777960,5200,5200,5200,5200,0
20250115,104100,777960,5200,5200,5200,5200,0
20250115,104000,777960,5200,5200,5200,5200,0
20250115,103900,777960,5200,5200,5200,5200,1
20250115,103800,772760,5200,5200,5200,5200,0
20250115,103700,772760,5200,5200,5200,5200,0
20250115,103600,772760,5200,5200,5200,5200,0
20250115,103500,772760,5200,5200,5200,5200,0
20250115,103400,772760,5200,5200,5200,5200,0
20250115,103300,772760,5200,5200,5200,5200,0
20250115,103200,772760,5200,5200,5200,5200,0
20250115,103100,772760,5200,5200,5200,5200,0
20250115,103000,772760,5200,5200,5200,5200,0
20250115,102900,772760,5200,5200,5200,5200,0
20250115,102800,772760,5200,5200,5200,5200,0
20250115,102700,772760,5200,5200,5200,5200,0
20250115,102600,772760,5200,5200,5200,5200,0
20250115,102500,772760,5200,5200,5200,5200,0
20250115,102400,772760,5200,5200,5200,5200,0
20250115,102300,772760,5200,5200,5200,5200,2
20250115,102200,762360,5190,5190,5190,5190,0
20250115,102100,762360,5190,5190,5190,5190,0
20250115,102000,762360,5190,5190,5190,5190,0
20250115,101900,762360,5190,5190,5190,5190,0
20250115,101800,762360,5190,5190,5190,5190,0
20250115,101700,762360,5190,5190,5190,5190,0
20250115,101600,762360,5190,5190,5190,5190,0
20250115,101500,762360,5190,5190,5190,5190,0
20250115,101400,762360,5190,5190,5190,5190,0
20250115,101300,762360,5190,5190,5190,5190,0
20250115,101200,762360,5190,5190,5190,5190,1
20250115,101100,757170,5190,5190,5190,5190,0
20250115,101000,757170,5190,5190,5190,5190,0
20250115,100900,757170,5190,5190,5190,5190,0
20250115,100800,757170,5190,5190,5190,5190,0
20250115,100700,757170,5190,5190,5190,5190,0
20250115,100600,757170,5190,5190,5190,5190,0
20250115,100500,757170,5190,5190,5190,5190,0
20250115,100400,757170,5190,5190,5190,5190,0
20250115,100300,757170,5190,5190,5190,5190,0
20250115,100200,757170,5190,5190,5190,5190,0
20250115,100100,757170,5190,5190,5190,5190,0
20250115,100000,757170,5190,5190,5190,5190,0
20250115,095900,757170,5190,5190,5190,5190,0
20250115,095800,757170,5190,5190,5190,5190,0
20250115,095700,757170,5190,5190,5190,5190,0
20250115,095600,757170,5190,5190,5190,5190,0
20250115,095500,757170,5190,5190,5190,5190,0
20250115,095400,757170,5190,5190,5190,5190,0
20250115,095300,757170,5190,5190,5190,5190,0
20250115,095200,757170,5190,5190,5190,5190,0
20250115,095100,757170,5190,5190,5190,5190,0
20250115,095000,757170,5190,5190,5190,5190,0
20250115,094900,757170,5190,5190,5190,5190,0
20250115,094800,757170,5190,5190,5190,5190,0
20250115,094700,757170,5190,5190,5190,5190,0
20250115,094600,757170,5190,5190,5190,5190,0
20250115,094500,757170,5190,5190,5190,5190,0
20250115,094400,757170,5190,5190,5190,5190,0
20250115,094300,757170,5190,5190,5190,5190,0
20250115,094200,757170,5190,5190,5190,5190,0
20250115,094100,757170,5190,5190,5190,5190,0
20250115,094000,757170,5190,5190,5190,5190,0
20250115,093900,757170,5190,5190,5190,5190,0
20250115,093800,757170,5190,5190,5190,5190,0
20250115,093700,757170,5190,5190,5190,5190,0
20250115,093600,757170,5190,5190,5190,5190,0
20250115,093500,757170,5190,5190,5190,5190,0
20250115,093400,757170,5190,5190,5190,5190,0
20250115,093300,757170,5190,5190,5190,5190,0
20250115,093200,757170,5190,5190,5190,5190,0
20250115,093100,757170,5190,5190,5190,5190,0
20250115,093000,757170,5190,5190,5190,5190,3
20250115,092900,741600,5150,5150,5150,5150,0
20250115,092800,741600,5150,5150,5150,5150,0
20250115,092700,741600,5150,5150,5150,5150,0
20250115,092600,741600,5150,5150,5150,5150,0
20250115,092500,741600,5150,5150,5150,5150,0
20250115,092400,741600,5150,5150,5150,5150,0
20250115,092300,741600,5150,5150,5150,5150,0
20250115,092200,741600,5150,5150,5150,5150,0
20250115,092100,741600,5150,5150,5150,5150,0
20250115,092000,741600,5150,5150,5150,5150,0
20250115,091900,741600,5150,5150,5150,5150,0
20250115,091800,741600,5150,5150,5150,5150,0
20250115,091700,741600,5150,5150,5150,5150,0
20250115,091600,741600,5150,5150,5150,5150,0
20250115,091500,741600,5150,5150,5150,5150,0
20250115,091400,741600,5150,5150,5150,5150,0
20250115,091300,741600,5150,5150,5150,5150,0
20250115,091200,741600,5150,5150,5150,5150,0
20250115,091100,741600,5150,5150,5150,5150,0
20250115,091000,741600,5150,5150,5150,5150,0
20250115,090900,741600,5150,5150,5150,5150,0
20250115,090800,741600,5150,5150,5150,5150,0
20250115,090700,741600,5150,5150,5150,5150,0
20250115,090600,741600,5150,5150,5150,5150,0
20250115,090500,741600,5150,5150,5150,5150,0
20250115,090400,741600,5150,5150,5150,5150,0
20250115,090300,741600,5150,5150,5150,5150,0
20250115,090200,741600,5150,5150,5150,5150,0
20250115,090100,741600,5150,5150,5150,5150,0
20250115,090000,741600,5150,5150,5150,5150,144