KissMeData/007680/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,185000,8337120,4205,4205,4205,4205,88
20250108,184900,8337120,4205,4205,4205,4205,0
20250108,184800,8337120,4205,4205,4205,4205,0
20250108,184700,8337120,4205,4205,4205,4205,0
20250108,184600,8337120,4205,4205,4205,4205,0
20250108,184500,8337120,4205,4205,4205,4205,0
20250108,184400,8337120,4205,4205,4205,4205,0
20250108,184300,8337120,4205,4205,4205,4205,0
20250108,184200,8337120,4205,4205,4205,4205,0
20250108,184100,8337120,4205,4205,4205,4205,0
20250108,184000,8337120,4205,4205,4205,4205,0
20250108,183900,8337120,4205,4205,4205,4205,0
20250108,183800,8337120,4205,4205,4205,4205,0
20250108,183700,8337120,4205,4205,4205,4205,0
20250108,183600,8337120,4205,4205,4205,4205,0
20250108,183500,8337120,4205,4205,4205,4205,0
20250108,183400,8337120,4205,4205,4205,4205,0
20250108,183300,8337120,4205,4205,4205,4205,0
20250108,183200,8337120,4205,4205,4205,4205,0
20250108,183100,8337120,4205,4205,4205,4205,0
20250108,183000,8337120,4205,4205,4205,4205,0
20250108,182900,8337120,4205,4205,4205,4205,0
20250108,182800,8337120,4205,4205,4205,4205,0
20250108,182700,8337120,4205,4205,4205,4205,0
20250108,182600,8337120,4205,4205,4205,4205,0
20250108,182500,8337120,4205,4205,4205,4205,0
20250108,182400,8337120,4205,4205,4205,4205,0
20250108,182300,8337120,4205,4205,4205,4205,0
20250108,182200,8337120,4205,4205,4205,4205,0
20250108,182100,8337120,4205,4205,4205,4205,0
20250108,182000,8337120,4205,4205,4205,4205,88
20250108,181900,8337120,4205,4205,4205,4205,0
20250108,181800,8337120,4205,4205,4205,4205,0
20250108,181700,8337120,4205,4205,4205,4205,0
20250108,181600,8337120,4205,4205,4205,4205,0
20250108,181500,8337120,4205,4205,4205,4205,0
20250108,181400,8337120,4205,4205,4205,4205,0
20250108,181300,8337120,4205,4205,4205,4205,0
20250108,181200,8337120,4205,4205,4205,4205,0
20250108,181100,8337120,4205,4205,4205,4205,0
20250108,181000,8337120,4205,4205,4205,4205,0
20250108,180900,8337120,4205,4205,4205,4205,0
20250108,180800,8337120,4205,4205,4205,4205,0
20250108,180700,8337120,4205,4205,4205,4205,0
20250108,180600,8337120,4205,4205,4205,4205,0
20250108,180500,8337120,4205,4205,4205,4205,0
20250108,180400,8337120,4205,4205,4205,4205,0
20250108,180300,8337120,4205,4205,4205,4205,0
20250108,180200,8337120,4205,4205,4205,4205,0
20250108,180100,8337120,4205,4205,4205,4205,0
20250108,180000,8337120,4205,4205,4205,4205,0
20250108,175900,8337120,4205,4205,4205,4205,0
20250108,175800,8337120,4205,4205,4205,4205,0
20250108,175700,8337120,4205,4205,4205,4205,0
20250108,175600,8337120,4205,4205,4205,4205,0
20250108,175500,8337120,4205,4205,4205,4205,0
20250108,175400,8337120,4205,4205,4205,4205,0
20250108,175300,8337120,4205,4205,4205,4205,0
20250108,175200,8337120,4205,4205,4205,4205,0
20250108,175100,8337120,4205,4205,4205,4205,0
20250108,175000,8337120,4205,4205,4205,4205,88
20250108,174900,8337120,4205,4205,4205,4205,0
20250108,174800,8337120,4205,4205,4205,4205,0
20250108,174700,8337120,4205,4205,4205,4205,0
20250108,174600,8337120,4205,4205,4205,4205,0
20250108,174500,8337120,4205,4205,4205,4205,0
20250108,174400,8337120,4205,4205,4205,4205,0
20250108,174300,8337120,4205,4205,4205,4205,0
20250108,174200,8337120,4205,4205,4205,4205,0
20250108,174100,8337120,4205,4205,4205,4205,0
20250108,174000,8337120,4205,4205,4205,4205,0
20250108,173900,8337120,4205,4205,4205,4205,0
20250108,173800,8337120,4205,4205,4205,4205,0
20250108,173700,8337120,4205,4205,4205,4205,0
20250108,173600,8337120,4205,4205,4205,4205,0
20250108,173500,8337120,4205,4205,4205,4205,0
20250108,173400,8337120,4205,4205,4205,4205,0
20250108,173300,8337120,4205,4205,4205,4205,0
20250108,173200,8337120,4205,4205,4205,4205,0
20250108,173100,8337120,4205,4205,4205,4205,0
20250108,173000,8337120,4205,4205,4205,4205,0
20250108,172900,8337120,4205,4205,4205,4205,0
20250108,172800,8337120,4205,4205,4205,4205,0
20250108,172700,8337120,4205,4205,4205,4205,0
20250108,172600,8337120,4205,4205,4205,4205,0
20250108,172500,8337120,4205,4205,4205,4205,0
20250108,172400,8337120,4205,4205,4205,4205,0
20250108,172300,8337120,4205,4205,4205,4205,0
20250108,172200,8337120,4205,4205,4205,4205,0
20250108,172100,8337120,4205,4205,4205,4205,0
20250108,172000,8337120,4205,4205,4205,4205,88
20250108,171900,8337120,4205,4205,4205,4205,0
20250108,171800,8337120,4205,4205,4205,4205,0
20250108,171700,8337120,4205,4205,4205,4205,0
20250108,171600,8337120,4205,4205,4205,4205,0
20250108,171500,8337120,4205,4205,4205,4205,0
20250108,171400,8337120,4205,4205,4205,4205,0
20250108,171300,8337120,4205,4205,4205,4205,0
20250108,171200,8337120,4205,4205,4205,4205,0
20250108,171100,8337120,4205,4205,4205,4205,0
20250108,171000,8337120,4205,4205,4205,4205,0
20250108,170900,8337120,4205,4205,4205,4205,0
20250108,170800,8337120,4205,4205,4205,4205,0
20250108,170700,8337120,4205,4205,4205,4205,0
20250108,170600,8337120,4205,4205,4205,4205,0
20250108,170500,8337120,4205,4205,4205,4205,0
20250108,170400,8337120,4205,4205,4205,4205,0
20250108,170300,8337120,4205,4205,4205,4205,0
20250108,170200,8337120,4205,4205,4205,4205,0
20250108,170100,8337120,4205,4205,4205,4205,0
20250108,170000,8337120,4205,4205,4205,4205,0
20250108,165900,8337120,4205,4205,4205,4205,0
20250108,165800,8337120,4205,4205,4205,4205,0
20250108,165700,8337120,4205,4205,4205,4205,0
20250108,165600,8337120,4205,4205,4205,4205,0
20250108,165500,8337120,4205,4205,4205,4205,0
20250108,165400,8337120,4205,4205,4205,4205,0
20250108,165300,8337120,4205,4205,4205,4205,0
20250108,165200,8337120,4205,4205,4205,4205,0
20250108,165100,8337120,4205,4205,4205,4205,0
20250108,165000,8337120,4205,4205,4205,4205,88
20250108,164900,8337120,4205,4205,4205,4205,0
20250108,164800,8337120,4205,4205,4205,4205,0
20250108,164700,8337120,4205,4205,4205,4205,0
20250108,164600,8337120,4205,4205,4205,4205,0
20250108,164500,8337120,4205,4205,4205,4205,0
20250108,164400,8337120,4205,4205,4205,4205,0
20250108,164300,8337120,4205,4205,4205,4205,0
20250108,164200,8337120,4205,4205,4205,4205,0
20250108,164100,8337120,4205,4205,4205,4205,0
20250108,164000,8337120,4205,4205,4205,4205,0
20250108,163900,8337120,4205,4205,4205,4205,0
20250108,163800,8337120,4205,4205,4205,4205,0
20250108,163700,8337120,4205,4205,4205,4205,0
20250108,163600,8337120,4205,4205,4205,4205,0
20250108,163500,8337120,4205,4205,4205,4205,0
20250108,163400,8337120,4205,4205,4205,4205,0
20250108,163300,8337120,4205,4205,4205,4205,0
20250108,163200,8337120,4205,4205,4205,4205,0
20250108,163100,8337120,4205,4205,4205,4205,0
20250108,163000,8337120,4205,4205,4205,4205,0
20250108,162900,8337120,4205,4205,4205,4205,0
20250108,162800,8337120,4205,4205,4205,4205,0
20250108,162700,8337120,4205,4205,4205,4205,0
20250108,162600,8337120,4205,4205,4205,4205,0
20250108,162500,8337120,4205,4205,4205,4205,0
20250108,162400,8337120,4205,4205,4205,4205,0
20250108,162300,8337120,4205,4205,4205,4205,0
20250108,162200,8337120,4205,4205,4205,4205,0
20250108,162100,8337120,4205,4205,4205,4205,0
20250108,162000,8337120,4205,4205,4205,4205,88
20250108,161900,8337120,4205,4205,4205,4205,0
20250108,161800,8337120,4205,4205,4205,4205,0
20250108,161700,8337120,4205,4205,4205,4205,0
20250108,161600,8337120,4205,4205,4205,4205,0
20250108,161500,8337120,4205,4205,4205,4205,0
20250108,161400,8337120,4205,4205,4205,4205,0
20250108,161300,8337120,4205,4205,4205,4205,0
20250108,161200,8337120,4205,4205,4205,4205,0
20250108,161100,8337120,4205,4205,4205,4205,0
20250108,161000,8337120,4205,4205,4205,4205,0
20250108,160900,8337120,4205,4205,4205,4205,0
20250108,160800,8337120,4205,4205,4205,4205,0
20250108,160700,8337120,4205,4205,4205,4205,0
20250108,160600,8337120,4205,4205,4205,4205,0
20250108,160500,8337120,4205,4205,4205,4205,0
20250108,160400,8337120,4205,4205,4205,4205,0
20250108,160300,8337120,4205,4205,4205,4205,0
20250108,160200,8337120,4205,4205,4205,4205,0
20250108,160100,8337120,4205,4205,4205,4205,0
20250108,160000,8337120,4205,4205,4205,4205,0
20250108,155900,8337120,4205,4205,4205,4205,0
20250108,155800,8337120,4205,4205,4205,4205,0
20250108,155700,8337120,4205,4205,4205,4205,0
20250108,155600,8337120,4205,4205,4205,4205,0
20250108,155500,8337120,4205,4205,4205,4205,0
20250108,155400,8337120,4205,4205,4205,4205,0
20250108,155300,8337120,4205,4205,4205,4205,0
20250108,155200,8337120,4205,4205,4205,4205,0
20250108,155100,8337120,4205,4205,4205,4205,0
20250108,155000,8337120,4205,4205,4205,4205,88
20250108,154900,8337120,4205,4205,4205,4205,0
20250108,154800,8337120,4205,4205,4205,4205,0
20250108,154700,8337120,4205,4205,4205,4205,0
20250108,154600,8337120,4205,4205,4205,4205,0
20250108,154500,8337120,4205,4205,4205,4205,0
20250108,154400,8337120,4205,4205,4205,4205,0
20250108,154300,8337120,4205,4205,4205,4205,0
20250108,154200,8337120,4205,4205,4205,4205,0
20250108,154100,8337120,4205,4205,4205,4205,0
20250108,154000,8337120,4205,4205,4205,4205,0
20250108,153900,8337120,4205,4205,4205,4205,0
20250108,153800,8337120,4205,4205,4205,4205,0
20250108,153700,8337120,4205,4205,4205,4205,0
20250108,153600,8337120,4205,4205,4205,4205,0
20250108,153500,8337120,4205,4205,4205,4205,0
20250108,153400,8337120,4205,4205,4205,4205,0
20250108,153300,8337120,4205,4205,4205,4205,0
20250108,153200,8337120,4205,4205,4205,4205,0
20250108,153100,8337120,4205,4205,4205,4205,0
20250108,153000,8337120,4205,4205,4205,4205,88
20250108,152900,7967080,4205,4205,4205,4205,0
20250108,152800,7967080,4205,4205,4205,4205,0
20250108,152700,7967080,4205,4205,4205,4205,0
20250108,152600,7967080,4205,4205,4205,4205,0
20250108,152500,7967080,4205,4205,4205,4205,0
20250108,152400,7967080,4205,4205,4205,4205,0
20250108,152300,7967080,4205,4205,4205,4205,0
20250108,152200,7967080,4205,4205,4205,4205,0
20250108,152100,7967080,4205,4205,4205,4205,0
20250108,152000,7967080,4205,4205,4205,4205,0
20250108,151900,7967080,4205,4205,4205,4205,2
20250108,151800,7958670,4205,4205,4205,4205,4
20250108,151700,7941850,4205,4205,4205,4205,11
20250108,151600,7895595,4210,4210,4210,4210,0
20250108,151500,7895595,4210,4210,4210,4210,0
20250108,151400,7895595,4210,4210,4210,4210,0
20250108,151300,7895595,4210,4210,4210,4210,0
20250108,151200,7895595,4210,4210,4210,4210,0
20250108,151100,7895595,4210,4210,4210,4210,0
20250108,151000,7895595,4210,4210,4210,4210,1
20250108,150900,7891385,4150,4150,4150,4150,0
20250108,150800,7891385,4150,4150,4150,4150,0
20250108,150700,7891385,4150,4150,4150,4150,0
20250108,150600,7891385,4150,4150,4150,4150,1
20250108,150500,7887235,4220,4220,4220,4220,0
20250108,150400,7887235,4220,4220,4220,4220,0
20250108,150300,7887235,4220,4220,4220,4220,0
20250108,150200,7887235,4220,4220,4220,4220,0
20250108,150100,7887235,4220,4220,4220,4220,0
20250108,150000,7887235,4220,4220,4220,4220,0
20250108,145900,7887235,4220,4220,4220,4220,0
20250108,145800,7887235,4220,4220,4220,4220,0
20250108,145700,7887235,4220,4220,4220,4220,0
20250108,145600,7887235,4220,4220,4220,4220,0
20250108,145500,7887235,4220,4220,4220,4220,0
20250108,145400,7887235,4220,4220,4220,4220,1
20250108,145300,7883015,4150,4150,4150,4150,0
20250108,145200,7883015,4150,4150,4150,4150,0
20250108,145100,7883015,4150,4150,4150,4150,0
20250108,145000,7883015,4150,4150,4150,4150,0
20250108,144900,7883015,4150,4150,4150,4150,1
20250108,144800,7878865,4155,4155,4155,4155,0
20250108,144700,7878865,4155,4155,4155,4155,0
20250108,144600,7878865,4155,4155,4155,4155,0
20250108,144500,7878865,4155,4155,4155,4155,9
20250108,144400,7841470,4155,4155,4155,4155,0
20250108,144300,7841470,4155,4155,4155,4155,0
20250108,144200,7841470,4155,4155,4155,4155,0
20250108,144100,7841470,4155,4155,4155,4155,0
20250108,144000,7841470,4155,4155,4155,4155,0
20250108,143900,7841470,4155,4155,4155,4155,0
20250108,143800,7841470,4155,4155,4155,4155,0
20250108,143700,7841470,4155,4155,4155,4155,0
20250108,143600,7841470,4155,4155,4155,4155,0
20250108,143500,7841470,4155,4155,4155,4155,0
20250108,143400,7841470,4155,4155,4155,4155,0
20250108,143300,7841470,4155,4155,4155,4155,0
20250108,143200,7841470,4155,4155,4155,4155,0
20250108,143100,7841470,4155,4155,4155,4155,0
20250108,143000,7841470,4155,4155,4155,4155,0
20250108,142900,7841470,4155,4155,4155,4155,0
20250108,142800,7841470,4155,4155,4155,4155,0
20250108,142700,7841470,4155,4160,4160,4155,100
20250108,142600,7425695,4155,4155,4155,4155,0
20250108,142500,7425695,4155,4155,4155,4155,0
20250108,142400,7425695,4155,4155,4155,4155,0
20250108,142300,7425695,4155,4155,4155,4155,0
20250108,142200,7425695,4155,4155,4155,4155,0
20250108,142100,7425695,4155,4155,4155,4155,0
20250108,142000,7425695,4155,4155,4155,4155,0
20250108,141900,7425695,4155,4155,4155,4155,0
20250108,141800,7425695,4155,4155,4155,4155,0
20250108,141700,7425695,4155,4155,4155,4155,0
20250108,141600,7425695,4155,4155,4155,4155,0
20250108,141500,7425695,4155,4155,4155,4155,0
20250108,141400,7425695,4155,4155,4155,4155,0
20250108,141300,7425695,4155,4155,4155,4155,0
20250108,141200,7425695,4155,4155,4155,4155,0
20250108,141100,7425695,4155,4155,4155,4155,0
20250108,141000,7425695,4155,4155,4155,4155,0
20250108,140900,7425695,4155,4155,4155,4155,0
20250108,140800,7425695,4155,4155,4155,4155,0
20250108,140700,7425695,4155,4155,4155,4155,0
20250108,140600,7425695,4155,4155,4155,4155,0
20250108,140500,7425695,4155,4155,4155,4155,0
20250108,140400,7425695,4155,4155,4155,4155,0
20250108,140300,7425695,4155,4155,4155,4155,0
20250108,140200,7425695,4155,4155,4155,4155,0
20250108,140100,7425695,4155,4155,4155,4155,0
20250108,140000,7425695,4155,4155,4155,4155,0
20250108,135900,7425695,4155,4155,4155,4155,0
20250108,135800,7425695,4155,4155,4155,4155,0
20250108,135700,7425695,4155,4155,4155,4155,0
20250108,135600,7425695,4155,4155,4155,4155,0
20250108,135500,7425695,4155,4155,4155,4155,0
20250108,135400,7425695,4155,4155,4155,4155,0
20250108,135300,7425695,4155,4155,4155,4155,10
20250108,135200,7384145,4155,4155,4155,4155,0
20250108,135100,7384145,4155,4155,4155,4155,0
20250108,135000,7384145,4155,4155,4155,4155,0
20250108,134900,7384145,4155,4155,4155,4155,0
20250108,134800,7384145,4155,4155,4155,4155,0
20250108,134700,7384145,4155,4155,4155,4155,0
20250108,134600,7384145,4155,4155,4155,4155,0
20250108,134500,7384145,4155,4155,4155,4155,0
20250108,134400,7384145,4155,4210,4210,4155,463
20250108,134300,5436610,4240,4240,4240,4240,7
20250108,134200,5406930,4240,4240,4240,4240,0
20250108,134100,5406930,4240,4240,4240,4240,0
20250108,134000,5406930,4240,4240,4240,4240,0
20250108,133900,5406930,4240,4240,4240,4240,0
20250108,133800,5406930,4240,4240,4240,4240,0
20250108,133700,5406930,4240,4240,4240,4240,0
20250108,133600,5406930,4240,4240,4240,4240,0
20250108,133500,5406930,4240,4240,4240,4240,0
20250108,133400,5406930,4240,4240,4240,4240,0
20250108,133300,5406930,4240,4240,4240,4240,0
20250108,133200,5406930,4240,4240,4240,4240,0
20250108,133100,5406930,4240,4240,4240,4240,0
20250108,133000,5406930,4240,4240,4240,4240,0
20250108,132900,5406930,4240,4240,4240,4240,0
20250108,132800,5406930,4240,4240,4240,4240,0
20250108,132700,5406930,4240,4240,4240,4240,0
20250108,132600,5406930,4240,4240,4240,4240,0
20250108,132500,5406930,4240,4240,4240,4240,0
20250108,132400,5406930,4240,4240,4240,4240,0
20250108,132300,5406930,4240,4240,4240,4240,0
20250108,132200,5406930,4240,4240,4240,4240,0
20250108,132100,5406930,4240,4240,4240,4240,0
20250108,132000,5406930,4240,4240,4240,4240,0
20250108,131900,5406930,4240,4240,4240,4240,0
20250108,131800,5406930,4240,4240,4240,4240,0
20250108,131700,5406930,4240,4240,4240,4240,0
20250108,131600,5406930,4240,4240,4240,4240,0
20250108,131500,5406930,4240,4240,4240,4240,0
20250108,131400,5406930,4240,4240,4240,4240,0
20250108,131300,5406930,4240,4240,4240,4240,0
20250108,131200,5406930,4240,4240,4240,4240,0
20250108,131100,5406930,4240,4240,4240,4240,0
20250108,131000,5406930,4240,4240,4240,4240,0
20250108,130900,5406930,4240,4240,4240,4240,0
20250108,130800,5406930,4240,4240,4240,4240,0
20250108,130700,5406930,4240,4240,4240,4240,3
20250108,130600,5394210,4245,4245,4245,4245,0
20250108,130500,5394210,4245,4245,4245,4245,0
20250108,130400,5394210,4245,4245,4245,4245,0
20250108,130300,5394210,4245,4245,4245,4245,0
20250108,130200,5394210,4245,4245,4245,4245,0
20250108,130100,5394210,4245,4245,4245,4245,0
20250108,130000,5394210,4245,4245,4245,4245,0
20250108,125900,5394210,4245,4245,4245,4245,0
20250108,125800,5394210,4245,4245,4245,4245,0
20250108,125700,5394210,4245,4245,4245,4245,0
20250108,125600,5394210,4245,4245,4245,4245,0
20250108,125500,5394210,4245,4245,4245,4245,0
20250108,125400,5394210,4245,4245,4245,4245,0
20250108,125300,5394210,4245,4245,4245,4245,0
20250108,125200,5394210,4245,4245,4245,4245,0
20250108,125100,5394210,4245,4245,4245,4245,0
20250108,125000,5394210,4245,4245,4245,4245,0
20250108,124900,5394210,4245,4245,4245,4245,0
20250108,124800,5394210,4245,4245,4245,4245,0
20250108,124700,5394210,4245,4245,4245,4245,0
20250108,124600,5394210,4245,4245,4245,4245,0
20250108,124500,5394210,4245,4245,4245,4245,0
20250108,124400,5394210,4245,4245,4245,4245,0
20250108,124300,5394210,4245,4245,4245,4245,0
20250108,124200,5394210,4245,4245,4245,4245,0
20250108,124100,5394210,4245,4245,4245,4245,0
20250108,124000,5394210,4245,4245,4245,4245,0
20250108,123900,5394210,4245,4245,4245,4245,0
20250108,123800,5394210,4245,4245,4245,4245,0
20250108,123700,5394210,4245,4245,4245,4245,0
20250108,123600,5394210,4245,4245,4245,4245,0
20250108,123500,5394210,4245,4245,4245,4245,0
20250108,123400,5394210,4245,4245,4245,4245,0
20250108,123300,5394210,4245,4245,4245,4245,0
20250108,123200,5394210,4245,4245,4245,4245,0
20250108,123100,5394210,4245,4245,4245,4245,0
20250108,123000,5394210,4245,4245,4245,4245,0
20250108,122900,5394210,4245,4245,4245,4245,0
20250108,122800,5394210,4245,4230,4245,4230,20
20250108,122700,5309545,4150,4150,4150,4150,0
20250108,122600,5309545,4150,4150,4150,4150,0
20250108,122500,5309545,4150,4150,4150,4150,0
20250108,122400,5309545,4150,4150,4150,4150,0
20250108,122300,5309545,4150,4150,4150,4150,0
20250108,122200,5309545,4150,4150,4150,4150,0
20250108,122100,5309545,4150,4150,4150,4150,0
20250108,122000,5309545,4150,4150,4150,4150,0
20250108,121900,5309545,4150,4150,4150,4150,0
20250108,121800,5309545,4150,4150,4150,4150,0
20250108,121700,5309545,4150,4150,4150,4150,0
20250108,121600,5309545,4150,4150,4150,4150,0
20250108,121500,5309545,4150,4150,4150,4150,0
20250108,121400,5309545,4150,4150,4150,4150,0
20250108,121300,5309545,4150,4150,4150,4150,0
20250108,121200,5309545,4150,4150,4150,4150,0
20250108,121100,5309545,4150,4150,4150,4150,0
20250108,121000,5309545,4150,4150,4150,4150,0
20250108,120900,5309545,4150,4150,4150,4150,0
20250108,120800,5309545,4150,4150,4150,4150,0
20250108,120700,5309545,4150,4150,4150,4150,0
20250108,120600,5309545,4150,4150,4150,4150,0
20250108,120500,5309545,4150,4150,4150,4150,0
20250108,120400,5309545,4150,4150,4150,4150,0
20250108,120300,5309545,4150,4150,4150,4150,0
20250108,120200,5309545,4150,4150,4150,4150,0
20250108,120100,5309545,4150,4150,4150,4150,1
20250108,120000,5305395,4145,4145,4145,4145,0
20250108,115900,5305395,4145,4150,4150,4145,29
20250108,115800,5185120,4245,4245,4245,4245,0
20250108,115700,5185120,4245,4245,4245,4245,0
20250108,115600,5185120,4245,4245,4245,4245,0
20250108,115500,5185120,4245,4245,4245,4245,0
20250108,115400,5185120,4245,4245,4245,4245,0
20250108,115300,5185120,4245,4245,4245,4245,0
20250108,115200,5185120,4245,4220,4245,4220,72
20250108,115100,4880220,4220,4220,4220,4220,0
20250108,115000,4880220,4220,4220,4220,4220,0
20250108,114900,4880220,4220,4220,4220,4220,0
20250108,114800,4880220,4220,4220,4220,4220,0
20250108,114700,4880220,4220,4220,4220,4220,0
20250108,114600,4880220,4220,4220,4220,4220,0
20250108,114500,4880220,4220,4220,4220,4220,0
20250108,114400,4880220,4220,4220,4220,4220,0
20250108,114300,4880220,4220,4220,4220,4220,0
20250108,114200,4880220,4220,4220,4220,4220,0
20250108,114100,4880220,4220,4220,4220,4220,0
20250108,114000,4880220,4220,4220,4220,4220,0
20250108,113900,4880220,4220,4220,4220,4220,0
20250108,113800,4880220,4220,4220,4220,4220,5
20250108,113700,4859120,4245,4245,4245,4245,0
20250108,113600,4859120,4245,4245,4245,4245,0
20250108,113500,4859120,4245,4245,4245,4245,0
20250108,113400,4859120,4245,4245,4245,4245,0
20250108,113300,4859120,4245,4245,4245,4245,0
20250108,113200,4859120,4245,4170,4245,4170,200
20250108,113100,4019825,4120,4120,4120,4120,0
20250108,113000,4019825,4120,4120,4120,4120,0
20250108,112900,4019825,4120,4120,4120,4120,0
20250108,112800,4019825,4120,4120,4120,4120,0
20250108,112700,4019825,4120,4120,4120,4120,0
20250108,112600,4019825,4120,4120,4120,4120,0
20250108,112500,4019825,4120,4120,4120,4120,0
20250108,112400,4019825,4120,4120,4120,4120,0
20250108,112300,4019825,4120,4120,4120,4120,0
20250108,112200,4019825,4120,4120,4120,4120,0
20250108,112100,4019825,4120,4120,4120,4120,0
20250108,112000,4019825,4120,4120,4120,4120,0
20250108,111900,4019825,4120,4120,4120,4120,0
20250108,111800,4019825,4120,4120,4120,4120,0
20250108,111700,4019825,4120,4120,4120,4120,0
20250108,111600,4019825,4120,4120,4120,4120,0
20250108,111500,4019825,4120,4120,4120,4120,0
20250108,111400,4019825,4120,4120,4120,4120,0
20250108,111300,4019825,4120,4120,4120,4120,0
20250108,111200,4019825,4120,4120,4120,4120,0
20250108,111100,4019825,4120,4135,4135,4120,450
20250108,111000,2163545,4235,4235,4235,4235,0
20250108,110900,2163545,4235,4235,4235,4235,0
20250108,110800,2163545,4235,4235,4235,4235,0
20250108,110700,2163545,4235,4235,4235,4235,0
20250108,110600,2163545,4235,4235,4235,4235,0
20250108,110500,2163545,4235,4235,4235,4235,0
20250108,110400,2163545,4235,4235,4235,4235,0
20250108,110300,2163545,4235,4235,4235,4235,0
20250108,110200,2163545,4235,4235,4235,4235,0
20250108,110100,2163545,4235,4235,4235,4235,0
20250108,110000,2163545,4235,4235,4235,4235,0
20250108,105900,2163545,4235,4235,4235,4235,0
20250108,105800,2163545,4235,4235,4235,4235,0
20250108,105700,2163545,4235,4235,4235,4235,0
20250108,105600,2163545,4235,4235,4235,4235,0
20250108,105500,2163545,4235,4235,4235,4235,0
20250108,105400,2163545,4235,4235,4235,4235,0
20250108,105300,2163545,4235,4235,4235,4235,0
20250108,105200,2163545,4235,4235,4235,4235,0
20250108,105100,2163545,4235,4235,4235,4235,0
20250108,105000,2163545,4235,4235,4235,4235,0
20250108,104900,2163545,4235,4235,4235,4235,0
20250108,104800,2163545,4235,4235,4235,4235,0
20250108,104700,2163545,4235,4235,4235,4235,0
20250108,104600,2163545,4235,4235,4235,4235,0
20250108,104500,2163545,4235,4235,4235,4235,0
20250108,104400,2163545,4235,4235,4235,4235,0
20250108,104300,2163545,4235,4235,4235,4235,0
20250108,104200,2163545,4235,4235,4235,4235,0
20250108,104100,2163545,4235,4235,4235,4235,0
20250108,104000,2163545,4235,4235,4235,4235,0
20250108,103900,2163545,4235,4235,4235,4235,0
20250108,103800,2163545,4235,4235,4235,4235,0
20250108,103700,2163545,4235,4235,4235,4235,0
20250108,103600,2163545,4235,4235,4235,4235,0
20250108,103500,2163545,4235,4235,4235,4235,0
20250108,103400,2163545,4235,4235,4235,4235,0
20250108,103300,2163545,4235,4235,4235,4235,0
20250108,103200,2163545,4235,4235,4235,4235,0
20250108,103100,2163545,4235,4235,4235,4235,0
20250108,103000,2163545,4235,4235,4235,4235,0
20250108,102900,2163545,4235,4235,4235,4235,0
20250108,102800,2163545,4235,4235,4235,4235,0
20250108,102700,2163545,4235,4235,4235,4235,0
20250108,102600,2163545,4235,4235,4235,4235,0
20250108,102500,2163545,4235,4235,4235,4235,0
20250108,102400,2163545,4235,4235,4235,4235,0
20250108,102300,2163545,4235,4235,4235,4235,0
20250108,102200,2163545,4235,4235,4235,4235,0
20250108,102100,2163545,4235,4235,4235,4235,0
20250108,102000,2163545,4235,4235,4235,4235,0
20250108,101900,2163545,4235,4235,4235,4235,0
20250108,101800,2163545,4235,4235,4235,4235,0
20250108,101700,2163545,4235,4235,4235,4235,0
20250108,101600,2163545,4235,4235,4235,4235,0
20250108,101500,2163545,4235,4235,4235,4235,0
20250108,101400,2163545,4235,4235,4235,4235,0
20250108,101300,2163545,4235,4235,4235,4235,0
20250108,101200,2163545,4235,4235,4235,4235,0
20250108,101100,2163545,4235,4235,4235,4235,0
20250108,101000,2163545,4235,4235,4235,4235,0
20250108,100900,2163545,4235,4235,4235,4235,0
20250108,100800,2163545,4235,4235,4235,4235,0
20250108,100700,2163545,4235,4235,4235,4235,18
20250108,100600,2087315,4225,4140,4230,4115,270
20250108,100500,960275,4115,4115,4115,4115,0
20250108,100400,960275,4115,4115,4115,4115,0
20250108,100300,960275,4115,4115,4115,4115,0
20250108,100200,960275,4115,4115,4115,4115,0
20250108,100100,960275,4115,4115,4115,4115,0
20250108,100000,960275,4115,4115,4115,4115,0
20250108,095900,960275,4115,4115,4115,4115,0
20250108,095800,960275,4115,4115,4115,4115,0
20250108,095700,960275,4115,4115,4115,4115,0
20250108,095600,960275,4115,4115,4115,4115,0
20250108,095500,960275,4115,4115,4115,4115,0
20250108,095400,960275,4115,4115,4115,4115,0
20250108,095300,960275,4115,4115,4115,4115,0
20250108,095200,960275,4115,4115,4115,4115,0
20250108,095100,960275,4115,4115,4115,4115,0
20250108,095000,960275,4115,4115,4115,4115,0
20250108,094900,960275,4115,4115,4115,4115,0
20250108,094800,960275,4115,4115,4115,4115,0
20250108,094700,960275,4115,4115,4115,4115,0
20250108,094600,960275,4115,4115,4115,4115,0
20250108,094500,960275,4115,4115,4115,4115,0
20250108,094400,960275,4115,4115,4115,4115,0
20250108,094300,960275,4115,4115,4115,4115,0
20250108,094200,960275,4115,4115,4115,4115,0
20250108,094100,960275,4115,4115,4115,4115,0
20250108,094000,960275,4115,4115,4115,4115,0
20250108,093900,960275,4115,4115,4115,4115,0
20250108,093800,960275,4115,4115,4115,4115,0
20250108,093700,960275,4115,4115,4115,4115,0
20250108,093600,960275,4115,4115,4115,4115,0
20250108,093500,960275,4115,4115,4115,4115,0
20250108,093400,960275,4115,4115,4115,4115,0
20250108,093300,960275,4115,4115,4115,4115,0
20250108,093200,960275,4115,4115,4115,4115,0
20250108,093100,960275,4115,4115,4115,4115,0
20250108,093000,960275,4115,4115,4115,4115,0
20250108,092900,960275,4115,4115,4115,4115,0
20250108,092800,960275,4115,4115,4115,4115,0
20250108,092700,960275,4115,4115,4115,4115,0
20250108,092600,960275,4115,4115,4115,4115,0
20250108,092500,960275,4115,4115,4115,4115,0
20250108,092400,960275,4115,4115,4115,4115,0
20250108,092300,960275,4115,4120,4120,4115,120
20250108,092200,466420,4110,4110,4110,4110,0
20250108,092100,466420,4110,4110,4110,4110,0
20250108,092000,466420,4110,4110,4110,4110,0
20250108,091900,466420,4110,4110,4110,4110,0
20250108,091800,466420,4110,4110,4110,4110,0
20250108,091700,466420,4110,4110,4110,4110,0
20250108,091600,466420,4110,4110,4110,4110,0
20250108,091500,466420,4110,4110,4110,4110,0
20250108,091400,466420,4110,4110,4110,4110,0
20250108,091300,466420,4110,4110,4110,4110,0
20250108,091200,466420,4110,4110,4110,4110,0
20250108,091100,466420,4110,4110,4110,4110,0
20250108,091000,466420,4110,4145,4145,4110,110
20250108,090900,12570,4190,4190,4190,4190,0
20250108,090800,12570,4190,4190,4190,4190,0
20250108,090700,12570,4190,4190,4190,4190,0
20250108,090600,12570,4190,4190,4190,4190,0
20250108,090500,12570,4190,4190,4190,4190,0
20250108,090400,12570,4190,4190,4190,4190,0
20250108,090300,12570,4190,4190,4190,4190,0
20250108,090200,12570,4190,4190,4190,4190,0
20250108,090100,12570,4190,4190,4190,4190,0
20250108,090000,12570,4190,4190,4190,4190,3