KissMeData/080010/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,195500,39520690,5240,5240,5240,5240,116
20250121,195400,39520690,5240,5240,5240,5240,0
20250121,195300,39520690,5240,5240,5240,5240,0
20250121,195200,39520690,5240,5240,5240,5240,0
20250121,195100,39520690,5240,5240,5240,5240,0
20250121,195000,39520690,5240,5240,5240,5240,0
20250121,194900,39520690,5240,5240,5240,5240,0
20250121,194800,39520690,5240,5240,5240,5240,0
20250121,194700,39520690,5240,5240,5240,5240,0
20250121,194600,39520690,5240,5240,5240,5240,0
20250121,194500,39520690,5240,5240,5240,5240,0
20250121,194400,39520690,5240,5240,5240,5240,0
20250121,194300,39520690,5240,5240,5240,5240,0
20250121,194200,39520690,5240,5240,5240,5240,0
20250121,194100,39520690,5240,5240,5240,5240,0
20250121,194000,39520690,5240,5240,5240,5240,0
20250121,193900,39520690,5240,5240,5240,5240,0
20250121,193800,39520690,5240,5240,5240,5240,0
20250121,193700,39520690,5240,5240,5240,5240,0
20250121,193600,39520690,5240,5240,5240,5240,0
20250121,193500,39520690,5240,5240,5240,5240,0
20250121,193400,39520690,5240,5240,5240,5240,0
20250121,193300,39520690,5240,5240,5240,5240,0
20250121,193200,39520690,5240,5240,5240,5240,0
20250121,193100,39520690,5240,5240,5240,5240,0
20250121,193000,39520690,5240,5240,5240,5240,0
20250121,192900,39520690,5240,5240,5240,5240,0
20250121,192800,39520690,5240,5240,5240,5240,0
20250121,192700,39520690,5240,5240,5240,5240,0
20250121,192600,39520690,5240,5240,5240,5240,0
20250121,192500,39520690,5240,5240,5240,5240,116
20250121,192400,39520690,5240,5240,5240,5240,0
20250121,192300,39520690,5240,5240,5240,5240,0
20250121,192200,39520690,5240,5240,5240,5240,0
20250121,192100,39520690,5240,5240,5240,5240,0
20250121,192000,39520690,5240,5240,5240,5240,0
20250121,191900,39520690,5240,5240,5240,5240,0
20250121,191800,39520690,5240,5240,5240,5240,0
20250121,191700,39520690,5240,5240,5240,5240,0
20250121,191600,39520690,5240,5240,5240,5240,0
20250121,191500,39520690,5240,5240,5240,5240,0
20250121,191400,39520690,5240,5240,5240,5240,0
20250121,191300,39520690,5240,5240,5240,5240,0
20250121,191200,39520690,5240,5240,5240,5240,0
20250121,191100,39520690,5240,5240,5240,5240,0
20250121,191000,39520690,5240,5240,5240,5240,0
20250121,190900,39520690,5240,5240,5240,5240,0
20250121,190800,39520690,5240,5240,5240,5240,0
20250121,190700,39520690,5240,5240,5240,5240,0
20250121,190600,39520690,5240,5240,5240,5240,0
20250121,190500,39520690,5240,5240,5240,5240,0
20250121,190400,39520690,5240,5240,5240,5240,0
20250121,190300,39520690,5240,5240,5240,5240,0
20250121,190200,39520690,5240,5240,5240,5240,0
20250121,190100,39520690,5240,5240,5240,5240,0
20250121,190000,39520690,5240,5240,5240,5240,0
20250121,185900,39520690,5240,5240,5240,5240,0
20250121,185800,39520690,5240,5240,5240,5240,0
20250121,185700,39520690,5240,5240,5240,5240,0
20250121,185600,39520690,5240,5240,5240,5240,0
20250121,185500,39520690,5240,5240,5240,5240,116
20250121,185400,39520690,5240,5240,5240,5240,0
20250121,185300,39520690,5240,5240,5240,5240,0
20250121,185200,39520690,5240,5240,5240,5240,0
20250121,185100,39520690,5240,5240,5240,5240,0
20250121,185000,39520690,5240,5240,5240,5240,0
20250121,184900,39520690,5240,5240,5240,5240,0
20250121,184800,39520690,5240,5240,5240,5240,0
20250121,184700,39520690,5240,5240,5240,5240,0
20250121,184600,39520690,5240,5240,5240,5240,0
20250121,184500,39520690,5240,5240,5240,5240,0
20250121,184400,39520690,5240,5240,5240,5240,0
20250121,184300,39520690,5240,5240,5240,5240,0
20250121,184200,39520690,5240,5240,5240,5240,0
20250121,184100,39520690,5240,5240,5240,5240,0
20250121,184000,39520690,5240,5240,5240,5240,0
20250121,183900,39520690,5240,5240,5240,5240,0
20250121,183800,39520690,5240,5240,5240,5240,0
20250121,183700,39520690,5240,5240,5240,5240,0
20250121,183600,39520690,5240,5240,5240,5240,0
20250121,183500,39520690,5240,5240,5240,5240,0
20250121,183400,39520690,5240,5240,5240,5240,0
20250121,183300,39520690,5240,5240,5240,5240,0
20250121,183200,39520690,5240,5240,5240,5240,0
20250121,183100,39520690,5240,5240,5240,5240,0
20250121,183000,39520690,5240,5240,5240,5240,0
20250121,182900,39520690,5240,5240,5240,5240,0
20250121,182800,39520690,5240,5240,5240,5240,0
20250121,182700,39520690,5240,5240,5240,5240,0
20250121,182600,39520690,5240,5240,5240,5240,0
20250121,182500,39520690,5240,5240,5240,5240,116
20250121,182400,39520690,5240,5240,5240,5240,0
20250121,182300,39520690,5240,5240,5240,5240,0
20250121,182200,39520690,5240,5240,5240,5240,0
20250121,182100,39520690,5240,5240,5240,5240,0
20250121,182000,39520690,5240,5240,5240,5240,0
20250121,181900,39520690,5240,5240,5240,5240,0
20250121,181800,39520690,5240,5240,5240,5240,0
20250121,181700,39520690,5240,5240,5240,5240,0
20250121,181600,39520690,5240,5240,5240,5240,0
20250121,181500,39520690,5240,5240,5240,5240,0
20250121,181400,39520690,5240,5240,5240,5240,0
20250121,181300,39520690,5240,5240,5240,5240,0
20250121,181200,39520690,5240,5240,5240,5240,0
20250121,181100,39520690,5240,5240,5240,5240,0
20250121,181000,39520690,5240,5240,5240,5240,0
20250121,180900,39520690,5240,5240,5240,5240,0
20250121,180800,39520690,5240,5240,5240,5240,0
20250121,180700,39520690,5240,5240,5240,5240,0
20250121,180600,39520690,5240,5240,5240,5240,0
20250121,180500,39520690,5240,5240,5240,5240,0
20250121,180400,39520690,5240,5240,5240,5240,0
20250121,180300,39520690,5240,5240,5240,5240,0
20250121,180200,39520690,5240,5240,5240,5240,0
20250121,180100,39520690,5240,5240,5240,5240,0
20250121,180000,39520690,5240,5240,5240,5240,0
20250121,175900,39520690,5240,5240,5240,5240,0
20250121,175800,39520690,5240,5240,5240,5240,0
20250121,175700,39520690,5240,5240,5240,5240,0
20250121,175600,39520690,5240,5240,5240,5240,0
20250121,175500,39520690,5240,5240,5240,5240,116
20250121,175400,39520690,5240,5240,5240,5240,0
20250121,175300,39520690,5240,5240,5240,5240,0
20250121,175200,39520690,5240,5240,5240,5240,0
20250121,175100,39520690,5240,5240,5240,5240,0
20250121,175000,39520690,5240,5240,5240,5240,0
20250121,174900,39520690,5240,5240,5240,5240,0
20250121,174800,39520690,5240,5240,5240,5240,0
20250121,174700,39520690,5240,5240,5240,5240,0
20250121,174600,39520690,5240,5240,5240,5240,0
20250121,174500,39520690,5240,5240,5240,5240,0
20250121,174400,39520690,5240,5240,5240,5240,0
20250121,174300,39520690,5240,5240,5240,5240,0
20250121,174200,39520690,5240,5240,5240,5240,0
20250121,174100,39520690,5240,5240,5240,5240,0
20250121,174000,39520690,5240,5240,5240,5240,0
20250121,173900,39520690,5240,5240,5240,5240,0
20250121,173800,39520690,5240,5240,5240,5240,0
20250121,173700,39520690,5240,5240,5240,5240,0
20250121,173600,39520690,5240,5240,5240,5240,0
20250121,173500,39520690,5240,5240,5240,5240,0
20250121,173400,39520690,5240,5240,5240,5240,0
20250121,173300,39520690,5240,5240,5240,5240,0
20250121,173200,39520690,5240,5240,5240,5240,0
20250121,173100,39520690,5240,5240,5240,5240,0
20250121,173000,39520690,5240,5240,5240,5240,0
20250121,172900,39520690,5240,5240,5240,5240,0
20250121,172800,39520690,5240,5240,5240,5240,0
20250121,172700,39520690,5240,5240,5240,5240,0
20250121,172600,39520690,5240,5240,5240,5240,0
20250121,172500,39520690,5240,5240,5240,5240,116
20250121,172400,39520690,5240,5240,5240,5240,0
20250121,172300,39520690,5240,5240,5240,5240,0
20250121,172200,39520690,5240,5240,5240,5240,0
20250121,172100,39520690,5240,5240,5240,5240,0
20250121,172000,39520690,5240,5240,5240,5240,0
20250121,171900,39520690,5240,5240,5240,5240,0
20250121,171800,39520690,5240,5240,5240,5240,0
20250121,171700,39520690,5240,5240,5240,5240,0
20250121,171600,39520690,5240,5240,5240,5240,0
20250121,171500,39520690,5240,5240,5240,5240,0
20250121,171400,39520690,5240,5240,5240,5240,0
20250121,171300,39520690,5240,5240,5240,5240,0
20250121,171200,39520690,5240,5240,5240,5240,0
20250121,171100,39520690,5240,5240,5240,5240,0
20250121,171000,39520690,5240,5240,5240,5240,0
20250121,170900,39520690,5240,5240,5240,5240,0
20250121,170800,39520690,5240,5240,5240,5240,0
20250121,170700,39520690,5240,5240,5240,5240,0
20250121,170600,39520690,5240,5240,5240,5240,0
20250121,170500,39520690,5240,5240,5240,5240,0
20250121,170400,39520690,5240,5240,5240,5240,0
20250121,170300,39520690,5240,5240,5240,5240,0
20250121,170200,39520690,5240,5240,5240,5240,0
20250121,170100,39520690,5240,5240,5240,5240,0
20250121,170000,39520690,5240,5240,5240,5240,0
20250121,165900,39520690,5240,5240,5240,5240,0
20250121,165800,39520690,5240,5240,5240,5240,0
20250121,165700,39520690,5240,5240,5240,5240,0
20250121,165600,39520690,5240,5240,5240,5240,0
20250121,165500,39520690,5240,5240,5240,5240,116
20250121,165400,39520690,5240,5240,5240,5240,0
20250121,165300,39520690,5240,5240,5240,5240,0
20250121,165200,39520690,5240,5240,5240,5240,0
20250121,165100,39520690,5240,5240,5240,5240,0
20250121,165000,39520690,5240,5240,5240,5240,0
20250121,164900,39520690,5240,5240,5240,5240,0
20250121,164800,39520690,5240,5240,5240,5240,0
20250121,164700,39520690,5240,5240,5240,5240,0
20250121,164600,39520690,5240,5240,5240,5240,0
20250121,164500,39520690,5240,5240,5240,5240,0
20250121,164400,39520690,5240,5240,5240,5240,0
20250121,164300,39520690,5240,5240,5240,5240,0
20250121,164200,39520690,5240,5240,5240,5240,0
20250121,164100,39520690,5240,5240,5240,5240,0
20250121,164000,39520690,5240,5240,5240,5240,0
20250121,163900,39520690,5240,5240,5240,5240,0
20250121,163800,39520690,5240,5240,5240,5240,0
20250121,163700,39520690,5240,5240,5240,5240,0
20250121,163600,39520690,5240,5240,5240,5240,0
20250121,163500,39520690,5240,5240,5240,5240,0
20250121,163400,39520690,5240,5240,5240,5240,0
20250121,163300,39520690,5240,5240,5240,5240,0
20250121,163200,39520690,5240,5240,5240,5240,0
20250121,163100,39520690,5240,5240,5240,5240,0
20250121,163000,39520690,5240,5240,5240,5240,0
20250121,162900,39520690,5240,5240,5240,5240,0
20250121,162800,39520690,5240,5240,5240,5240,0
20250121,162700,39520690,5240,5240,5240,5240,0
20250121,162600,39520690,5240,5240,5240,5240,0
20250121,162500,39520690,5240,5240,5240,5240,116
20250121,162400,39520690,5240,5240,5240,5240,0
20250121,162300,39520690,5240,5240,5240,5240,0
20250121,162200,39520690,5240,5240,5240,5240,0
20250121,162100,39520690,5240,5240,5240,5240,0
20250121,162000,39520690,5240,5240,5240,5240,0
20250121,161900,39520690,5240,5240,5240,5240,0
20250121,161800,39520690,5240,5240,5240,5240,0
20250121,161700,39520690,5240,5240,5240,5240,0
20250121,161600,39520690,5240,5240,5240,5240,0
20250121,161500,39520690,5240,5240,5240,5240,0
20250121,161400,39520690,5240,5240,5240,5240,0
20250121,161300,39520690,5240,5240,5240,5240,0
20250121,161200,39520690,5240,5240,5240,5240,0
20250121,161100,39520690,5240,5240,5240,5240,0
20250121,161000,39520690,5240,5240,5240,5240,0
20250121,160900,39520690,5240,5240,5240,5240,0
20250121,160800,39520690,5240,5240,5240,5240,0
20250121,160700,39520690,5240,5240,5240,5240,0
20250121,160600,39520690,5240,5240,5240,5240,0
20250121,160500,39520690,5240,5240,5240,5240,0
20250121,160400,39520690,5240,5240,5240,5240,0
20250121,160300,39520690,5240,5240,5240,5240,0
20250121,160200,39520690,5240,5240,5240,5240,0
20250121,160100,39520690,5240,5240,5240,5240,0
20250121,160000,39520690,5240,5240,5240,5240,0
20250121,155900,39520690,5240,5240,5240,5240,0
20250121,155800,39520690,5240,5240,5240,5240,0
20250121,155700,39520690,5240,5240,5240,5240,0
20250121,155600,39520690,5240,5240,5240,5240,0
20250121,155500,39520690,5240,5240,5240,5240,116
20250121,155400,39520690,5240,5240,5240,5240,0
20250121,155300,39520690,5240,5240,5240,5240,0
20250121,155200,39520690,5240,5240,5240,5240,0
20250121,155100,39520690,5240,5240,5240,5240,0
20250121,155000,39520690,5240,5240,5240,5240,0
20250121,154900,39520690,5240,5240,5240,5240,0
20250121,154800,39520690,5240,5240,5240,5240,0
20250121,154700,39520690,5240,5240,5240,5240,0
20250121,154600,39520690,5240,5240,5240,5240,0
20250121,154500,39520690,5240,5240,5240,5240,0
20250121,154400,39520690,5240,5240,5240,5240,0
20250121,154300,39520690,5240,5240,5240,5240,0
20250121,154200,39520690,5240,5240,5240,5240,0
20250121,154100,39520690,5240,5240,5240,5240,0
20250121,154000,39520690,5240,5240,5240,5240,0
20250121,153900,39520690,5240,5240,5240,5240,0
20250121,153800,39520690,5240,5240,5240,5240,0
20250121,153700,39520690,5240,5240,5240,5240,0
20250121,153600,39520690,5240,5240,5240,5240,0
20250121,153500,39520690,5240,5240,5240,5240,0
20250121,153400,39520690,5240,5240,5240,5240,0
20250121,153300,39520690,5240,5240,5240,5240,0
20250121,153200,39520690,5240,5240,5240,5240,0
20250121,153100,39520690,5240,5240,5240,5240,0
20250121,153000,39520690,5240,5240,5240,5240,116
20250121,152900,38912850,5240,5240,5240,5240,0
20250121,152800,38912850,5240,5240,5240,5240,0
20250121,152700,38912850,5240,5240,5240,5240,0
20250121,152600,38912850,5240,5240,5240,5240,0
20250121,152500,38912850,5240,5240,5240,5240,0
20250121,152400,38912850,5240,5240,5240,5240,0
20250121,152300,38912850,5240,5240,5240,5240,0
20250121,152200,38912850,5240,5240,5240,5240,0
20250121,152100,38912850,5240,5240,5240,5240,0
20250121,152000,38912850,5240,5240,5240,5240,0
20250121,151900,38912850,5240,5240,5240,5240,0
20250121,151800,38912850,5240,5240,5240,5240,0
20250121,151700,38912850,5240,5240,5240,5240,0
20250121,151600,38912850,5240,5240,5240,5240,0
20250121,151500,38912850,5240,5240,5240,5240,1
20250121,151400,38907610,5200,5200,5200,5200,0
20250121,151300,38907610,5200,5200,5200,5200,0
20250121,151200,38907610,5200,5230,5230,5200,188
20250121,151100,37928680,5230,5230,5230,5230,0
20250121,151000,37928680,5230,5230,5230,5230,0
20250121,150900,37928680,5230,5230,5230,5230,0
20250121,150800,37928680,5230,5230,5230,5230,0
20250121,150700,37928680,5230,5230,5230,5230,0
20250121,150600,37928680,5230,5230,5230,5230,0
20250121,150500,37928680,5230,5230,5230,5230,0
20250121,150400,37928680,5230,5230,5230,5230,0
20250121,150300,37928680,5230,5220,5230,5210,284
20250121,150200,36448830,5230,5230,5230,5230,0
20250121,150100,36448830,5230,5230,5230,5230,0
20250121,150000,36448830,5230,5230,5230,5230,0
20250121,145900,36448830,5230,5230,5230,5230,6
20250121,145800,36417450,5230,5230,5230,5230,0
20250121,145700,36417450,5230,5230,5230,5230,0
20250121,145600,36417450,5230,5230,5230,5230,0
20250121,145500,36417450,5230,5230,5230,5230,0
20250121,145400,36417450,5230,5230,5230,5230,0
20250121,145300,36417450,5230,5230,5230,5230,0
20250121,145200,36417450,5230,5230,5230,5230,0
20250121,145100,36417450,5230,5230,5230,5230,0
20250121,145000,36417450,5230,5230,5230,5230,0
20250121,144900,36417450,5230,5230,5230,5230,0
20250121,144800,36417450,5230,5230,5230,5230,0
20250121,144700,36417450,5230,5230,5230,5230,0
20250121,144600,36417450,5230,5230,5230,5230,0
20250121,144500,36417450,5230,5230,5230,5230,0
20250121,144400,36417450,5230,5230,5230,5230,0
20250121,144300,36417450,5230,5230,5230,5230,0
20250121,144200,36417450,5230,5230,5230,5230,0
20250121,144100,36417450,5230,5230,5230,5230,0
20250121,144000,36417450,5230,5230,5230,5230,2099
20250121,143900,25439680,5230,5230,5230,5230,0
20250121,143800,25439680,5230,5230,5230,5230,0
20250121,143700,25439680,5230,5230,5230,5230,0
20250121,143600,25439680,5230,5230,5230,5230,0
20250121,143500,25439680,5230,5230,5230,5230,0
20250121,143400,25439680,5230,5230,5230,5230,0
20250121,143300,25439680,5230,5230,5230,5230,0
20250121,143200,25439680,5230,5230,5230,5230,0
20250121,143100,25439680,5230,5230,5230,5230,0
20250121,143000,25439680,5230,5230,5230,5230,500
20250121,142900,22824680,5230,5230,5230,5230,0
20250121,142800,22824680,5230,5230,5230,5230,401
20250121,142700,20727450,5240,5240,5240,5240,0
20250121,142600,20727450,5240,5240,5240,5240,0
20250121,142500,20727450,5240,5240,5240,5240,0
20250121,142400,20727450,5240,5240,5240,5240,0
20250121,142300,20727450,5240,5240,5240,5240,0
20250121,142200,20727450,5240,5240,5240,5240,0
20250121,142100,20727450,5240,5240,5240,5240,0
20250121,142000,20727450,5240,5240,5240,5240,0
20250121,141900,20727450,5240,5240,5240,5240,0
20250121,141800,20727450,5240,5240,5240,5240,0
20250121,141700,20727450,5240,5240,5240,5240,0
20250121,141600,20727450,5240,5240,5240,5240,0
20250121,141500,20727450,5240,5240,5240,5240,0
20250121,141400,20727450,5240,5240,5240,5240,0
20250121,141300,20727450,5240,5240,5240,5240,0
20250121,141200,20727450,5240,5240,5240,5240,0
20250121,141100,20727450,5240,5240,5240,5240,0
20250121,141000,20727450,5240,5240,5240,5240,0
20250121,140900,20727450,5240,5240,5240,5240,0
20250121,140800,20727450,5240,5240,5240,5240,0
20250121,140700,20727450,5240,5240,5240,5240,0
20250121,140600,20727450,5240,5240,5240,5240,0
20250121,140500,20727450,5240,5240,5240,5240,0
20250121,140400,20727450,5240,5240,5240,5240,0
20250121,140300,20727450,5240,5240,5240,5240,0
20250121,140200,20727450,5240,5240,5240,5240,0
20250121,140100,20727450,5240,5240,5240,5240,0
20250121,140000,20727450,5240,5240,5240,5240,0
20250121,135900,20727450,5240,5240,5240,5240,0
20250121,135800,20727450,5240,5240,5240,5240,0
20250121,135700,20727450,5240,5240,5240,5240,0
20250121,135600,20727450,5240,5240,5240,5240,0
20250121,135500,20727450,5240,5240,5240,5240,0
20250121,135400,20727450,5240,5240,5240,5240,1
20250121,135300,20722210,5240,5240,5240,5240,0
20250121,135200,20722210,5240,5240,5240,5240,0
20250121,135100,20722210,5240,5240,5240,5240,0
20250121,135000,20722210,5240,5240,5240,5240,0
20250121,134900,20722210,5240,5240,5240,5240,0
20250121,134800,20722210,5240,5240,5240,5240,0
20250121,134700,20722210,5240,5240,5240,5240,0
20250121,134600,20722210,5240,5240,5240,5240,50
20250121,134500,20460210,5240,5240,5240,5240,0
20250121,134400,20460210,5240,5240,5240,5240,0
20250121,134300,20460210,5240,5240,5240,5240,0
20250121,134200,20460210,5240,5240,5240,5240,0
20250121,134100,20460210,5240,5240,5240,5240,0
20250121,134000,20460210,5240,5240,5240,5240,0
20250121,133900,20460210,5240,5240,5240,5240,0
20250121,133800,20460210,5240,5240,5240,5240,114
20250121,133700,19862850,5240,5240,5240,5240,0
20250121,133600,19862850,5240,5240,5240,5240,86
20250121,133500,19412210,5240,5240,5240,5240,95
20250121,133400,18914410,5240,5240,5240,5240,0
20250121,133300,18914410,5240,5240,5240,5240,0
20250121,133200,18914410,5240,5220,5240,5220,710
20250121,133100,15198220,5210,5210,5210,5210,0
20250121,133000,15198220,5210,5210,5210,5210,2
20250121,132900,15187800,5210,5210,5210,5210,0
20250121,132800,15187800,5210,5210,5210,5210,0
20250121,132700,15187800,5210,5210,5210,5210,0
20250121,132600,15187800,5210,5210,5210,5210,0
20250121,132500,15187800,5210,5210,5210,5210,0
20250121,132400,15187800,5210,5210,5210,5210,0
20250121,132300,15187800,5210,5210,5210,5210,0
20250121,132200,15187800,5210,5210,5210,5210,0
20250121,132100,15187800,5210,5210,5210,5210,0
20250121,132000,15187800,5210,5210,5210,5210,0
20250121,131900,15187800,5210,5210,5210,5210,0
20250121,131800,15187800,5210,5210,5210,5210,0
20250121,131700,15187800,5210,5210,5210,5210,0
20250121,131600,15187800,5210,5210,5210,5210,0
20250121,131500,15187800,5210,5210,5210,5210,0
20250121,131400,15187800,5210,5210,5210,5210,0
20250121,131300,15187800,5210,5210,5210,5210,0
20250121,131200,15187800,5210,5210,5210,5210,0
20250121,131100,15187800,5210,5210,5210,5210,0
20250121,131000,15187800,5210,5210,5210,5210,0
20250121,130900,15187800,5210,5210,5210,5210,0
20250121,130800,15187800,5210,5210,5210,5210,0
20250121,130700,15187800,5210,5210,5210,5210,0
20250121,130600,15187800,5210,5210,5210,5210,0
20250121,130500,15187800,5210,5210,5210,5210,0
20250121,130400,15187800,5210,5210,5210,5210,0
20250121,130300,15187800,5210,5210,5210,5210,0
20250121,130200,15187800,5210,5210,5210,5210,210
20250121,130100,14093700,5220,5220,5220,5220,0
20250121,130000,14093700,5220,5220,5220,5220,0
20250121,125900,14093700,5220,5220,5220,5220,0
20250121,125800,14093700,5220,5220,5220,5220,0
20250121,125700,14093700,5220,5220,5220,5220,0
20250121,125600,14093700,5220,5220,5220,5220,0
20250121,125500,14093700,5220,5220,5220,5220,0
20250121,125400,14093700,5220,5220,5220,5220,0
20250121,125300,14093700,5220,5220,5220,5220,0
20250121,125200,14093700,5220,5220,5220,5220,0
20250121,125100,14093700,5220,5220,5220,5220,0
20250121,125000,14093700,5220,5220,5220,5220,0
20250121,124900,14093700,5220,5220,5220,5220,0
20250121,124800,14093700,5220,5220,5220,5220,50
20250121,124700,13832700,5220,5220,5220,5220,0
20250121,124600,13832700,5220,5220,5220,5220,0
20250121,124500,13832700,5220,5220,5220,5220,0
20250121,124400,13832700,5220,5220,5220,5220,0
20250121,124300,13832700,5220,5220,5220,5220,0
20250121,124200,13832700,5220,5220,5220,5220,0
20250121,124100,13832700,5220,5220,5220,5220,0
20250121,124000,13832700,5220,5220,5220,5220,0
20250121,123900,13832700,5220,5220,5220,5220,0
20250121,123800,13832700,5220,5220,5220,5220,0
20250121,123700,13832700,5220,5220,5220,5220,0
20250121,123600,13832700,5220,5220,5220,5220,0
20250121,123500,13832700,5220,5220,5220,5220,0
20250121,123400,13832700,5220,5220,5220,5220,0
20250121,123300,13832700,5220,5220,5220,5220,0
20250121,123200,13832700,5220,5220,5220,5220,0
20250121,123100,13832700,5220,5220,5220,5220,0
20250121,123000,13832700,5220,5220,5220,5220,0
20250121,122900,13832700,5220,5220,5220,5220,0
20250121,122800,13832700,5220,5220,5220,5220,0
20250121,122700,13832700,5220,5220,5220,5220,0
20250121,122600,13832700,5220,5220,5220,5220,0
20250121,122500,13832700,5220,5220,5220,5220,0
20250121,122400,13832700,5220,5220,5220,5220,0
20250121,122300,13832700,5220,5220,5220,5220,0
20250121,122200,13832700,5220,5220,5220,5220,0
20250121,122100,13832700,5220,5220,5220,5220,0
20250121,122000,13832700,5220,5220,5220,5220,0
20250121,121900,13832700,5220,5220,5220,5220,0
20250121,121800,13832700,5220,5220,5220,5220,0
20250121,121700,13832700,5220,5220,5220,5220,0
20250121,121600,13832700,5220,5220,5220,5220,0
20250121,121500,13832700,5220,5220,5220,5220,0
20250121,121400,13832700,5220,5220,5220,5220,7
20250121,121300,13796160,5230,5230,5230,5230,0
20250121,121200,13796160,5230,5230,5230,5230,0
20250121,121100,13796160,5230,5230,5230,5230,0
20250121,121000,13796160,5230,5230,5230,5230,0
20250121,120900,13796160,5230,5230,5230,5230,0
20250121,120800,13796160,5230,5230,5230,5230,0
20250121,120700,13796160,5230,5230,5230,5230,0
20250121,120600,13796160,5230,5230,5230,5230,0
20250121,120500,13796160,5230,5230,5230,5230,0
20250121,120400,13796160,5230,5230,5230,5230,0
20250121,120300,13796160,5230,5230,5230,5230,0
20250121,120200,13796160,5230,5230,5230,5230,0
20250121,120100,13796160,5230,5230,5230,5230,0
20250121,120000,13796160,5230,5230,5230,5230,0
20250121,115900,13796160,5230,5230,5230,5230,0
20250121,115800,13796160,5230,5230,5230,5230,0
20250121,115700,13796160,5230,5230,5230,5230,0
20250121,115600,13796160,5230,5230,5230,5230,0
20250121,115500,13796160,5230,5230,5230,5230,0
20250121,115400,13796160,5230,5230,5230,5230,0
20250121,115300,13796160,5230,5230,5230,5230,0
20250121,115200,13796160,5230,5230,5230,5230,0
20250121,115100,13796160,5230,5230,5230,5230,0
20250121,115000,13796160,5230,5230,5230,5230,0
20250121,114900,13796160,5230,5230,5230,5230,0
20250121,114800,13796160,5230,5230,5230,5230,0
20250121,114700,13796160,5230,5230,5230,5230,0
20250121,114600,13796160,5230,5230,5230,5230,0
20250121,114500,13796160,5230,5230,5230,5230,0
20250121,114400,13796160,5230,5230,5230,5230,0
20250121,114300,13796160,5230,5230,5230,5230,0
20250121,114200,13796160,5230,5230,5230,5230,0
20250121,114100,13796160,5230,5230,5230,5230,0
20250121,114000,13796160,5230,5230,5230,5230,0
20250121,113900,13796160,5230,5230,5230,5230,0
20250121,113800,13796160,5230,5230,5230,5230,0
20250121,113700,13796160,5230,5230,5230,5230,0
20250121,113600,13796160,5230,5230,5230,5230,0
20250121,113500,13796160,5230,5230,5230,5230,0
20250121,113400,13796160,5230,5230,5230,5230,0
20250121,113300,13796160,5230,5230,5230,5230,0
20250121,113200,13796160,5230,5230,5230,5230,0
20250121,113100,13796160,5230,5230,5230,5230,0
20250121,113000,13796160,5230,5230,5230,5230,0
20250121,112900,13796160,5230,5230,5230,5230,0
20250121,112800,13796160,5230,5230,5230,5230,0
20250121,112700,13796160,5230,5230,5230,5230,0
20250121,112600,13796160,5230,5230,5230,5230,0
20250121,112500,13796160,5230,5230,5230,5230,0
20250121,112400,13796160,5230,5230,5230,5230,0
20250121,112300,13796160,5230,5230,5230,5230,0
20250121,112200,13796160,5230,5230,5230,5230,0
20250121,112100,13796160,5230,5230,5230,5230,0
20250121,112000,13796160,5230,5230,5230,5230,0
20250121,111900,13796160,5230,5230,5230,5230,0
20250121,111800,13796160,5230,5230,5230,5230,0
20250121,111700,13796160,5230,5230,5230,5230,0
20250121,111600,13796160,5230,5230,5230,5230,0
20250121,111500,13796160,5230,5230,5230,5230,0
20250121,111400,13796160,5230,5230,5230,5230,0
20250121,111300,13796160,5230,5230,5230,5230,0
20250121,111200,13796160,5230,5220,5230,5220,200
20250121,111100,12751210,5210,5210,5210,5210,0
20250121,111000,12751210,5210,5210,5210,5210,0
20250121,110900,12751210,5210,5210,5210,5210,98
20250121,110800,12240630,5210,5210,5210,5210,1
20250121,110700,12235420,5220,5220,5220,5220,0
20250121,110600,12235420,5220,5220,5220,5220,0
20250121,110500,12235420,5220,5220,5220,5220,0
20250121,110400,12235420,5220,5220,5220,5220,304
20250121,110300,10648540,5220,5210,5220,5210,1384
20250121,110200,3437880,5210,5210,5210,5210,0
20250121,110100,3437880,5210,5210,5210,5210,0
20250121,110000,3437880,5210,5210,5210,5210,0
20250121,105900,3437880,5210,5210,5210,5210,0
20250121,105800,3437880,5210,5210,5210,5210,0
20250121,105700,3437880,5210,5210,5210,5210,0
20250121,105600,3437880,5210,5210,5210,5210,0
20250121,105500,3437880,5210,5210,5210,5210,0
20250121,105400,3437880,5210,5210,5210,5210,100
20250121,105300,2916880,5200,5200,5200,5200,0
20250121,105200,2916880,5200,5200,5200,5200,0
20250121,105100,2916880,5200,5200,5200,5200,0
20250121,105000,2916880,5200,5200,5200,5200,0
20250121,104900,2916880,5200,5200,5200,5200,0
20250121,104800,2916880,5200,5200,5200,5200,0
20250121,104700,2916880,5200,5200,5200,5200,0
20250121,104600,2916880,5200,5200,5200,5200,0
20250121,104500,2916880,5200,5200,5200,5200,0
20250121,104400,2916880,5200,5200,5200,5200,0
20250121,104300,2916880,5200,5200,5200,5200,0
20250121,104200,2916880,5200,5200,5200,5200,0
20250121,104100,2916880,5200,5200,5200,5200,0
20250121,104000,2916880,5200,5200,5200,5200,0
20250121,103900,2916880,5200,5200,5200,5200,0
20250121,103800,2916880,5200,5200,5200,5200,0
20250121,103700,2916880,5200,5200,5200,5200,0
20250121,103600,2916880,5200,5200,5200,5200,0
20250121,103500,2916880,5200,5200,5200,5200,0
20250121,103400,2916880,5200,5200,5200,5200,32
20250121,103300,2750480,5210,5210,5210,5210,0
20250121,103200,2750480,5210,5210,5210,5210,0
20250121,103100,2750480,5210,5210,5210,5210,0
20250121,103000,2750480,5210,5210,5210,5210,0
20250121,102900,2750480,5210,5210,5210,5210,0
20250121,102800,2750480,5210,5210,5210,5210,0
20250121,102700,2750480,5210,5210,5210,5210,0
20250121,102600,2750480,5210,5210,5210,5210,2
20250121,102500,2740060,5210,5210,5210,5210,0
20250121,102400,2740060,5210,5210,5210,5210,0
20250121,102300,2740060,5210,5210,5210,5210,0
20250121,102200,2740060,5210,5210,5210,5210,0
20250121,102100,2740060,5210,5210,5210,5210,0
20250121,102000,2740060,5210,5210,5210,5210,0
20250121,101900,2740060,5210,5210,5210,5210,0
20250121,101800,2740060,5210,5210,5210,5210,0
20250121,101700,2740060,5210,5210,5210,5210,0
20250121,101600,2740060,5210,5210,5210,5210,0
20250121,101500,2740060,5210,5210,5210,5210,0
20250121,101400,2740060,5210,5210,5210,5210,0
20250121,101300,2740060,5210,5210,5210,5210,0
20250121,101200,2740060,5210,5210,5210,5210,1
20250121,101100,2734850,5210,5210,5210,5210,0
20250121,101000,2734850,5210,5210,5210,5210,0
20250121,100900,2734850,5210,5210,5210,5210,0
20250121,100800,2734850,5210,5210,5210,5210,0
20250121,100700,2734850,5210,5210,5210,5210,62
20250121,100600,2411830,5210,5210,5210,5210,0
20250121,100500,2411830,5210,5210,5210,5210,0
20250121,100400,2411830,5210,5210,5210,5210,0
20250121,100300,2411830,5210,5210,5210,5210,0
20250121,100200,2411830,5210,5210,5210,5210,0
20250121,100100,2411830,5210,5210,5210,5210,0
20250121,100000,2411830,5210,5210,5210,5210,0
20250121,095900,2411830,5210,5210,5210,5210,0
20250121,095800,2411830,5210,5220,5220,5210,13
20250121,095700,2344090,5220,5220,5220,5220,0
20250121,095600,2344090,5220,5220,5220,5220,0
20250121,095500,2344090,5220,5220,5220,5220,2
20250121,095400,2333650,5220,5220,5220,5220,0
20250121,095300,2333650,5220,5220,5220,5220,18
20250121,095200,2239690,5220,5220,5220,5220,0
20250121,095100,2239690,5220,5220,5230,5220,396
20250121,095000,172510,5220,5220,5220,5220,0
20250121,094900,172510,5220,5220,5220,5220,7
20250121,094800,135970,5220,5220,5220,5220,0
20250121,094700,135970,5220,5220,5220,5220,1
20250121,094600,130750,5230,5230,5230,5230,0
20250121,094500,130750,5230,5230,5230,5230,0
20250121,094400,130750,5230,5230,5230,5230,0
20250121,094300,130750,5230,5230,5230,5230,0
20250121,094200,130750,5230,5230,5230,5230,0
20250121,094100,130750,5230,5230,5230,5230,0
20250121,094000,130750,5230,5230,5230,5230,0
20250121,093900,130750,5230,5230,5230,5230,0
20250121,093800,130750,5230,5230,5230,5230,0
20250121,093700,130750,5230,5230,5230,5230,0
20250121,093600,130750,5230,5230,5230,5230,0
20250121,093500,130750,5230,5230,5230,5230,0
20250121,093400,130750,5230,5230,5230,5230,0
20250121,093300,130750,5230,5230,5230,5230,0
20250121,093200,130750,5230,5230,5230,5230,0
20250121,093100,130750,5230,5230,5230,5230,0
20250121,093000,130750,5230,5230,5230,5230,3
20250121,092900,115060,5230,5230,5230,5230,0
20250121,092800,115060,5230,5230,5230,5230,0
20250121,092700,115060,5230,5230,5230,5230,0
20250121,092600,115060,5230,5230,5230,5230,0
20250121,092500,115060,5230,5230,5230,5230,0
20250121,092400,115060,5230,5230,5230,5230,0
20250121,092300,115060,5230,5230,5230,5230,0
20250121,092200,115060,5230,5230,5230,5230,0
20250121,092100,115060,5230,5230,5230,5230,0
20250121,092000,115060,5230,5230,5230,5230,0
20250121,091900,115060,5230,5230,5230,5230,0
20250121,091800,115060,5230,5230,5230,5230,0
20250121,091700,115060,5230,5230,5230,5230,0
20250121,091600,115060,5230,5230,5230,5230,1
20250121,091500,109830,5230,5230,5230,5230,0
20250121,091400,109830,5230,5230,5230,5230,0
20250121,091300,109830,5230,5230,5230,5230,0
20250121,091200,109830,5230,5230,5230,5230,0
20250121,091100,109830,5230,5230,5230,5230,0
20250121,091000,109830,5230,5230,5230,5230,0
20250121,090900,109830,5230,5230,5230,5230,0
20250121,090800,109830,5230,5230,5230,5230,0
20250121,090700,109830,5230,5230,5230,5230,0
20250121,090600,109830,5230,5230,5230,5230,0
20250121,090500,109830,5230,5230,5230,5230,0
20250121,090400,109830,5230,5230,5230,5230,0
20250121,090300,109830,5230,5230,5230,5230,0
20250121,090200,109830,5230,5230,5230,5230,0
20250121,090100,109830,5230,5230,5230,5230,11
20250121,090000,52300,5230,5230,5230,5230,10