KissMeData/200230/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,203900,58689450,5210,5210,5210,5210,278
20250110,203800,58689450,5210,5210,5210,5210,0
20250110,203700,58689450,5210,5210,5210,5210,0
20250110,203600,58689450,5210,5210,5210,5210,0
20250110,203500,58689450,5210,5210,5210,5210,0
20250110,203400,58689450,5210,5210,5210,5210,0
20250110,203300,58689450,5210,5210,5210,5210,0
20250110,203200,58689450,5210,5210,5210,5210,0
20250110,203100,58689450,5210,5210,5210,5210,0
20250110,203000,58689450,5210,5210,5210,5210,0
20250110,202900,58689450,5210,5210,5210,5210,0
20250110,202800,58689450,5210,5210,5210,5210,0
20250110,202700,58689450,5210,5210,5210,5210,0
20250110,202600,58689450,5210,5210,5210,5210,0
20250110,202500,58689450,5210,5210,5210,5210,0
20250110,202400,58689450,5210,5210,5210,5210,0
20250110,202300,58689450,5210,5210,5210,5210,0
20250110,202200,58689450,5210,5210,5210,5210,0
20250110,202100,58689450,5210,5210,5210,5210,0
20250110,202000,58689450,5210,5210,5210,5210,0
20250110,201900,58689450,5210,5210,5210,5210,0
20250110,201800,58689450,5210,5210,5210,5210,0
20250110,201700,58689450,5210,5210,5210,5210,0
20250110,201600,58689450,5210,5210,5210,5210,0
20250110,201500,58689450,5210,5210,5210,5210,0
20250110,201400,58689450,5210,5210,5210,5210,0
20250110,201300,58689450,5210,5210,5210,5210,0
20250110,201200,58689450,5210,5210,5210,5210,0
20250110,201100,58689450,5210,5210,5210,5210,0
20250110,201000,58689450,5210,5210,5210,5210,0
20250110,200900,58689450,5210,5210,5210,5210,278
20250110,200800,58689450,5210,5210,5210,5210,0
20250110,200700,58689450,5210,5210,5210,5210,0
20250110,200600,58689450,5210,5210,5210,5210,0
20250110,200500,58689450,5210,5210,5210,5210,0
20250110,200400,58689450,5210,5210,5210,5210,0
20250110,200300,58689450,5210,5210,5210,5210,0
20250110,200200,58689450,5210,5210,5210,5210,0
20250110,200100,58689450,5210,5210,5210,5210,0
20250110,200000,58689450,5210,5210,5210,5210,0
20250110,195900,58689450,5210,5210,5210,5210,0
20250110,195800,58689450,5210,5210,5210,5210,0
20250110,195700,58689450,5210,5210,5210,5210,0
20250110,195600,58689450,5210,5210,5210,5210,0
20250110,195500,58689450,5210,5210,5210,5210,0
20250110,195400,58689450,5210,5210,5210,5210,0
20250110,195300,58689450,5210,5210,5210,5210,0
20250110,195200,58689450,5210,5210,5210,5210,0
20250110,195100,58689450,5210,5210,5210,5210,0
20250110,195000,58689450,5210,5210,5210,5210,0
20250110,194900,58689450,5210,5210,5210,5210,0
20250110,194800,58689450,5210,5210,5210,5210,0
20250110,194700,58689450,5210,5210,5210,5210,0
20250110,194600,58689450,5210,5210,5210,5210,0
20250110,194500,58689450,5210,5210,5210,5210,0
20250110,194400,58689450,5210,5210,5210,5210,0
20250110,194300,58689450,5210,5210,5210,5210,0
20250110,194200,58689450,5210,5210,5210,5210,0
20250110,194100,58689450,5210,5210,5210,5210,0
20250110,194000,58689450,5210,5210,5210,5210,0
20250110,193900,58689450,5210,5210,5210,5210,278
20250110,193800,58689450,5210,5210,5210,5210,0
20250110,193700,58689450,5210,5210,5210,5210,0
20250110,193600,58689450,5210,5210,5210,5210,0
20250110,193500,58689450,5210,5210,5210,5210,0
20250110,193400,58689450,5210,5210,5210,5210,0
20250110,193300,58689450,5210,5210,5210,5210,0
20250110,193200,58689450,5210,5210,5210,5210,0
20250110,193100,58689450,5210,5210,5210,5210,0
20250110,193000,58689450,5210,5210,5210,5210,0
20250110,192900,58689450,5210,5210,5210,5210,0
20250110,192800,58689450,5210,5210,5210,5210,0
20250110,192700,58689450,5210,5210,5210,5210,0
20250110,192600,58689450,5210,5210,5210,5210,0
20250110,192500,58689450,5210,5210,5210,5210,0
20250110,192400,58689450,5210,5210,5210,5210,0
20250110,192300,58689450,5210,5210,5210,5210,0
20250110,192200,58689450,5210,5210,5210,5210,0
20250110,192100,58689450,5210,5210,5210,5210,0
20250110,192000,58689450,5210,5210,5210,5210,0
20250110,191900,58689450,5210,5210,5210,5210,0
20250110,191800,58689450,5210,5210,5210,5210,0
20250110,191700,58689450,5210,5210,5210,5210,0
20250110,191600,58689450,5210,5210,5210,5210,0
20250110,191500,58689450,5210,5210,5210,5210,0
20250110,191400,58689450,5210,5210,5210,5210,0
20250110,191300,58689450,5210,5210,5210,5210,0
20250110,191200,58689450,5210,5210,5210,5210,0
20250110,191100,58689450,5210,5210,5210,5210,0
20250110,191000,58689450,5210,5210,5210,5210,0
20250110,190900,58689450,5210,5210,5210,5210,278
20250110,190800,58689450,5210,5210,5210,5210,0
20250110,190700,58689450,5210,5210,5210,5210,0
20250110,190600,58689450,5210,5210,5210,5210,0
20250110,190500,58689450,5210,5210,5210,5210,0
20250110,190400,58689450,5210,5210,5210,5210,0
20250110,190300,58689450,5210,5210,5210,5210,0
20250110,190200,58689450,5210,5210,5210,5210,0
20250110,190100,58689450,5210,5210,5210,5210,0
20250110,190000,58689450,5210,5210,5210,5210,0
20250110,185900,58689450,5210,5210,5210,5210,0
20250110,185800,58689450,5210,5210,5210,5210,0
20250110,185700,58689450,5210,5210,5210,5210,0
20250110,185600,58689450,5210,5210,5210,5210,0
20250110,185500,58689450,5210,5210,5210,5210,0
20250110,185400,58689450,5210,5210,5210,5210,0
20250110,185300,58689450,5210,5210,5210,5210,0
20250110,185200,58689450,5210,5210,5210,5210,0
20250110,185100,58689450,5210,5210,5210,5210,0
20250110,185000,58689450,5210,5210,5210,5210,0
20250110,184900,58689450,5210,5210,5210,5210,0
20250110,184800,58689450,5210,5210,5210,5210,0
20250110,184700,58689450,5210,5210,5210,5210,0
20250110,184600,58689450,5210,5210,5210,5210,0
20250110,184500,58689450,5210,5210,5210,5210,0
20250110,184400,58689450,5210,5210,5210,5210,0
20250110,184300,58689450,5210,5210,5210,5210,0
20250110,184200,58689450,5210,5210,5210,5210,0
20250110,184100,58689450,5210,5210,5210,5210,0
20250110,184000,58689450,5210,5210,5210,5210,0
20250110,183900,58689450,5210,5210,5210,5210,278
20250110,183800,58689450,5210,5210,5210,5210,0
20250110,183700,58689450,5210,5210,5210,5210,0
20250110,183600,58689450,5210,5210,5210,5210,0
20250110,183500,58689450,5210,5210,5210,5210,0
20250110,183400,58689450,5210,5210,5210,5210,0
20250110,183300,58689450,5210,5210,5210,5210,0
20250110,183200,58689450,5210,5210,5210,5210,0
20250110,183100,58689450,5210,5210,5210,5210,0
20250110,183000,58689450,5210,5210,5210,5210,0
20250110,182900,58689450,5210,5210,5210,5210,0
20250110,182800,58689450,5210,5210,5210,5210,0
20250110,182700,58689450,5210,5210,5210,5210,0
20250110,182600,58689450,5210,5210,5210,5210,0
20250110,182500,58689450,5210,5210,5210,5210,0
20250110,182400,58689450,5210,5210,5210,5210,0
20250110,182300,58689450,5210,5210,5210,5210,0
20250110,182200,58689450,5210,5210,5210,5210,0
20250110,182100,58689450,5210,5210,5210,5210,0
20250110,182000,58689450,5210,5210,5210,5210,0
20250110,181900,58689450,5210,5210,5210,5210,0
20250110,181800,58689450,5210,5210,5210,5210,0
20250110,181700,58689450,5210,5210,5210,5210,0
20250110,181600,58689450,5210,5210,5210,5210,0
20250110,181500,58689450,5210,5210,5210,5210,0
20250110,181400,58689450,5210,5210,5210,5210,0
20250110,181300,58689450,5210,5210,5210,5210,0
20250110,181200,58689450,5210,5210,5210,5210,0
20250110,181100,58689450,5210,5210,5210,5210,0
20250110,181000,58689450,5210,5210,5210,5210,0
20250110,180900,58689450,5210,5210,5210,5210,278
20250110,180800,58689450,5210,5210,5210,5210,0
20250110,180700,58689450,5210,5210,5210,5210,0
20250110,180600,58689450,5210,5210,5210,5210,0
20250110,180500,58689450,5210,5210,5210,5210,0
20250110,180400,58689450,5210,5210,5210,5210,0
20250110,180300,58689450,5210,5210,5210,5210,0
20250110,180200,58689450,5210,5210,5210,5210,0
20250110,180100,58689450,5210,5210,5210,5210,0
20250110,180000,58689450,5210,5210,5210,5210,0
20250110,175900,58689450,5210,5210,5210,5210,0
20250110,175800,58689450,5210,5210,5210,5210,0
20250110,175700,58689450,5210,5210,5210,5210,0
20250110,175600,58689450,5210,5210,5210,5210,0
20250110,175500,58689450,5210,5210,5210,5210,0
20250110,175400,58689450,5210,5210,5210,5210,0
20250110,175300,58689450,5210,5210,5210,5210,0
20250110,175200,58689450,5210,5210,5210,5210,0
20250110,175100,58689450,5210,5210,5210,5210,0
20250110,175000,58689450,5210,5210,5210,5210,0
20250110,174900,58689450,5210,5210,5210,5210,0
20250110,174800,58689450,5210,5210,5210,5210,0
20250110,174700,58689450,5210,5210,5210,5210,0
20250110,174600,58689450,5210,5210,5210,5210,0
20250110,174500,58689450,5210,5210,5210,5210,0
20250110,174400,58689450,5210,5210,5210,5210,0
20250110,174300,58689450,5210,5210,5210,5210,0
20250110,174200,58689450,5210,5210,5210,5210,0
20250110,174100,58689450,5210,5210,5210,5210,0
20250110,174000,58689450,5210,5210,5210,5210,0
20250110,173900,58689450,5210,5210,5210,5210,278
20250110,173800,58689450,5210,5210,5210,5210,0
20250110,173700,58689450,5210,5210,5210,5210,0
20250110,173600,58689450,5210,5210,5210,5210,0
20250110,173500,58689450,5210,5210,5210,5210,0
20250110,173400,58689450,5210,5210,5210,5210,0
20250110,173300,58689450,5210,5210,5210,5210,0
20250110,173200,58689450,5210,5210,5210,5210,0
20250110,173100,58689450,5210,5210,5210,5210,0
20250110,173000,58689450,5210,5210,5210,5210,0
20250110,172900,58689450,5210,5210,5210,5210,0
20250110,172800,58689450,5210,5210,5210,5210,0
20250110,172700,58689450,5210,5210,5210,5210,0
20250110,172600,58689450,5210,5210,5210,5210,0
20250110,172500,58689450,5210,5210,5210,5210,0
20250110,172400,58689450,5210,5210,5210,5210,0
20250110,172300,58689450,5210,5210,5210,5210,0
20250110,172200,58689450,5210,5210,5210,5210,0
20250110,172100,58689450,5210,5210,5210,5210,0
20250110,172000,58689450,5210,5210,5210,5210,0
20250110,171900,58689450,5210,5210,5210,5210,0
20250110,171800,58689450,5210,5210,5210,5210,0
20250110,171700,58689450,5210,5210,5210,5210,0
20250110,171600,58689450,5210,5210,5210,5210,0
20250110,171500,58689450,5210,5210,5210,5210,0
20250110,171400,58689450,5210,5210,5210,5210,0
20250110,171300,58689450,5210,5210,5210,5210,0
20250110,171200,58689450,5210,5210,5210,5210,0
20250110,171100,58689450,5210,5210,5210,5210,0
20250110,171000,58689450,5210,5210,5210,5210,0
20250110,170900,58689450,5210,5210,5210,5210,278
20250110,170800,58689450,5210,5210,5210,5210,0
20250110,170700,58689450,5210,5210,5210,5210,0
20250110,170600,58689450,5210,5210,5210,5210,0
20250110,170500,58689450,5210,5210,5210,5210,0
20250110,170400,58689450,5210,5210,5210,5210,0
20250110,170300,58689450,5210,5210,5210,5210,0
20250110,170200,58689450,5210,5210,5210,5210,0
20250110,170100,58689450,5210,5210,5210,5210,0
20250110,170000,58689450,5210,5210,5210,5210,0
20250110,165900,58689450,5210,5210,5210,5210,0
20250110,165800,58689450,5210,5210,5210,5210,0
20250110,165700,58689450,5210,5210,5210,5210,0
20250110,165600,58689450,5210,5210,5210,5210,0
20250110,165500,58689450,5210,5210,5210,5210,0
20250110,165400,58689450,5210,5210,5210,5210,0
20250110,165300,58689450,5210,5210,5210,5210,0
20250110,165200,58689450,5210,5210,5210,5210,0
20250110,165100,58689450,5210,5210,5210,5210,0
20250110,165000,58689450,5210,5210,5210,5210,0
20250110,164900,58689450,5210,5210,5210,5210,0
20250110,164800,58689450,5210,5210,5210,5210,0
20250110,164700,58689450,5210,5210,5210,5210,0
20250110,164600,58689450,5210,5210,5210,5210,0
20250110,164500,58689450,5210,5210,5210,5210,0
20250110,164400,58689450,5210,5210,5210,5210,0
20250110,164300,58689450,5210,5210,5210,5210,0
20250110,164200,58689450,5210,5210,5210,5210,0
20250110,164100,58689450,5210,5210,5210,5210,0
20250110,164000,58689450,5210,5210,5210,5210,0
20250110,163900,58689450,5210,5210,5210,5210,278
20250110,163800,58689450,5210,5210,5210,5210,0
20250110,163700,58689450,5210,5210,5210,5210,0
20250110,163600,58689450,5210,5210,5210,5210,0
20250110,163500,58689450,5210,5210,5210,5210,0
20250110,163400,58689450,5210,5210,5210,5210,0
20250110,163300,58689450,5210,5210,5210,5210,0
20250110,163200,58689450,5210,5210,5210,5210,0
20250110,163100,58689450,5210,5210,5210,5210,0
20250110,163000,58689450,5210,5210,5210,5210,0
20250110,162900,58689450,5210,5210,5210,5210,0
20250110,162800,58689450,5210,5210,5210,5210,0
20250110,162700,58689450,5210,5210,5210,5210,0
20250110,162600,58689450,5210,5210,5210,5210,0
20250110,162500,58689450,5210,5210,5210,5210,0
20250110,162400,58689450,5210,5210,5210,5210,0
20250110,162300,58689450,5210,5210,5210,5210,0
20250110,162200,58689450,5210,5210,5210,5210,0
20250110,162100,58689450,5210,5210,5210,5210,0
20250110,162000,58689450,5210,5210,5210,5210,0
20250110,161900,58689450,5210,5210,5210,5210,0
20250110,161800,58689450,5210,5210,5210,5210,0
20250110,161700,58689450,5210,5210,5210,5210,0
20250110,161600,58689450,5210,5210,5210,5210,0
20250110,161500,58689450,5210,5210,5210,5210,0
20250110,161400,58689450,5210,5210,5210,5210,0
20250110,161300,58689450,5210,5210,5210,5210,0
20250110,161200,58689450,5210,5210,5210,5210,0
20250110,161100,58689450,5210,5210,5210,5210,0
20250110,161000,58689450,5210,5210,5210,5210,0
20250110,160900,58689450,5210,5210,5210,5210,278
20250110,160800,58689450,5210,5210,5210,5210,0
20250110,160700,58689450,5210,5210,5210,5210,0
20250110,160600,58689450,5210,5210,5210,5210,0
20250110,160500,58689450,5210,5210,5210,5210,0
20250110,160400,58689450,5210,5210,5210,5210,0
20250110,160300,58689450,5210,5210,5210,5210,0
20250110,160200,58689450,5210,5210,5210,5210,0
20250110,160100,58689450,5210,5210,5210,5210,0
20250110,160000,58689450,5210,5210,5210,5210,0
20250110,155900,58689450,5210,5210,5210,5210,0
20250110,155800,58689450,5210,5210,5210,5210,0
20250110,155700,58689450,5210,5210,5210,5210,0
20250110,155600,58689450,5210,5210,5210,5210,0
20250110,155500,58689450,5210,5210,5210,5210,0
20250110,155400,58689450,5210,5210,5210,5210,0
20250110,155300,58689450,5210,5210,5210,5210,0
20250110,155200,58689450,5210,5210,5210,5210,0
20250110,155100,58689450,5210,5210,5210,5210,0
20250110,155000,58689450,5210,5210,5210,5210,0
20250110,154900,58689450,5210,5210,5210,5210,0
20250110,154800,58689450,5210,5210,5210,5210,0
20250110,154700,58689450,5210,5210,5210,5210,0
20250110,154600,58689450,5210,5210,5210,5210,0
20250110,154500,58689450,5210,5210,5210,5210,0
20250110,154400,58689450,5210,5210,5210,5210,0
20250110,154300,58689450,5210,5210,5210,5210,0
20250110,154200,58689450,5210,5210,5210,5210,0
20250110,154100,58689450,5210,5210,5210,5210,0
20250110,154000,58689450,5210,5210,5210,5210,0
20250110,153900,58689450,5210,5210,5210,5210,278
20250110,153800,58689450,5210,5210,5210,5210,0
20250110,153700,58689450,5210,5210,5210,5210,0
20250110,153600,58689450,5210,5210,5210,5210,0
20250110,153500,58689450,5210,5210,5210,5210,0
20250110,153400,58689450,5210,5210,5210,5210,0
20250110,153300,58689450,5210,5210,5210,5210,0
20250110,153200,58689450,5210,5210,5210,5210,0
20250110,153100,58689450,5210,5210,5210,5210,0
20250110,153000,58689450,5210,5210,5210,5210,278
20250110,152900,57241070,5200,5200,5200,5200,0
20250110,152800,57241070,5200,5200,5200,5200,0
20250110,152700,57241070,5200,5200,5200,5200,0
20250110,152600,57241070,5200,5200,5200,5200,0
20250110,152500,57241070,5200,5200,5200,5200,0
20250110,152400,57241070,5200,5200,5200,5200,0
20250110,152300,57241070,5200,5200,5200,5200,0
20250110,152200,57241070,5200,5200,5200,5200,0
20250110,152100,57241070,5200,5200,5200,5200,0
20250110,152000,57241070,5200,5200,5200,5200,0
20250110,151900,57241070,5200,5200,5200,5200,0
20250110,151800,57241070,5200,5200,5200,5200,2
20250110,151700,57230670,5200,5200,5200,5200,0
20250110,151600,57230670,5200,5200,5200,5200,32
20250110,151500,57064270,5200,5200,5200,5200,7
20250110,151400,57027870,5180,5180,5180,5180,0
20250110,151300,57027870,5180,5210,5210,5180,43
20250110,151200,56805100,5180,5180,5180,5180,1
20250110,151100,56799920,5180,5180,5180,5180,230
20250110,151000,55608520,5190,5190,5190,5190,0
20250110,150900,55608520,5190,5190,5190,5190,0
20250110,150800,55608520,5190,5190,5190,5190,0
20250110,150700,55608520,5190,5190,5190,5190,3
20250110,150600,55592950,5210,5210,5210,5210,0
20250110,150500,55592950,5210,5210,5210,5210,1
20250110,150400,55587740,5180,5190,5190,5180,1018
20250110,150300,50313500,5180,5180,5180,5180,0
20250110,150200,50313500,5180,5200,5200,5180,1500
20250110,150100,42532510,5210,5210,5210,5210,10
20250110,150000,42480410,5220,5220,5220,5220,0
20250110,145900,42480410,5220,5220,5220,5220,0
20250110,145800,42480410,5220,5220,5220,5220,0
20250110,145700,42480410,5220,5220,5220,5220,0
20250110,145600,42480410,5220,5220,5220,5220,0
20250110,145500,42480410,5220,5220,5220,5220,0
20250110,145400,42480410,5220,5220,5220,5220,0
20250110,145300,42480410,5220,5220,5220,5220,0
20250110,145200,42480410,5220,5220,5220,5220,1
20250110,145100,42475190,5190,5190,5190,5190,0
20250110,145000,42475190,5190,5210,5210,5190,1000
20250110,144900,37276690,5210,5210,5210,5210,0
20250110,144800,37276690,5210,5210,5210,5210,0
20250110,144700,37276690,5210,5210,5210,5210,0
20250110,144600,37276690,5210,5210,5210,5210,0
20250110,144500,37276690,5210,5220,5220,5210,84
20250110,144400,36838280,5220,5220,5220,5220,0
20250110,144300,36838280,5220,5220,5220,5220,0
20250110,144200,36838280,5220,5220,5220,5220,0
20250110,144100,36838280,5220,5220,5220,5220,0
20250110,144000,36838280,5220,5220,5220,5220,0
20250110,143900,36838280,5220,5220,5220,5220,0
20250110,143800,36838280,5220,5220,5220,5220,0
20250110,143700,36838280,5220,5220,5220,5220,1
20250110,143600,36833060,5200,5200,5200,5200,0
20250110,143500,36833060,5200,5200,5200,5200,0
20250110,143400,36833060,5200,5200,5200,5200,0
20250110,143300,36833060,5200,5200,5200,5200,0
20250110,143200,36833060,5200,5200,5200,5200,0
20250110,143100,36833060,5200,5200,5200,5200,0
20250110,143000,36833060,5200,5200,5200,5200,33
20250110,142900,36661460,5210,5210,5210,5210,2
20250110,142800,36651040,5210,5210,5210,5210,365
20250110,142700,34749390,5210,5220,5220,5210,64
20250110,142600,34415570,5220,5220,5220,5220,0
20250110,142500,34415570,5220,5220,5220,5220,1
20250110,142400,34410350,5220,5220,5220,5220,0
20250110,142300,34410350,5220,5220,5220,5220,0
20250110,142200,34410350,5220,5220,5220,5220,0
20250110,142100,34410350,5220,5220,5220,5220,0
20250110,142000,34410350,5220,5220,5220,5220,0
20250110,141900,34410350,5220,5220,5220,5220,0
20250110,141800,34410350,5220,5220,5220,5220,20
20250110,141700,34305950,5220,5220,5220,5220,0
20250110,141600,34305950,5220,5220,5220,5220,1
20250110,141500,34300730,5220,5220,5220,5220,0
20250110,141400,34300730,5220,5220,5220,5220,1
20250110,141300,34295510,5210,5210,5210,5210,0
20250110,141200,34295510,5210,5210,5210,5210,0
20250110,141100,34295510,5210,5210,5210,5210,0
20250110,141000,34295510,5210,5210,5210,5210,0
20250110,140900,34295510,5210,5210,5210,5210,0
20250110,140800,34295510,5210,5220,5220,5210,8
20250110,140700,34253790,5210,5210,5210,5210,0
20250110,140600,34253790,5210,5210,5210,5210,0
20250110,140500,34253790,5210,5210,5210,5210,0
20250110,140400,34253790,5210,5210,5210,5210,11
20250110,140300,34196480,5220,5220,5220,5220,0
20250110,140200,34196480,5220,5220,5220,5220,0
20250110,140100,34196480,5220,5220,5220,5220,0
20250110,140000,34196480,5220,5220,5220,5220,0
20250110,135900,34196480,5220,5220,5220,5220,43
20250110,135800,33972020,5220,5220,5220,5220,0
20250110,135700,33972020,5220,5220,5220,5220,0
20250110,135600,33972020,5220,5220,5220,5220,0
20250110,135500,33972020,5220,5220,5220,5220,0
20250110,135400,33972020,5220,5220,5220,5220,0
20250110,135300,33972020,5220,5220,5220,5220,0
20250110,135200,33972020,5220,5220,5220,5220,0
20250110,135100,33972020,5220,5220,5220,5220,0
20250110,135000,33972020,5220,5220,5220,5220,0
20250110,134900,33972020,5220,5220,5220,5220,0
20250110,134800,33972020,5220,5220,5220,5220,0
20250110,134700,33972020,5220,5220,5220,5220,10
20250110,134600,33919820,5220,5220,5220,5220,0
20250110,134500,33919820,5220,5220,5220,5220,0
20250110,134400,33919820,5220,5220,5220,5220,2
20250110,134300,33909380,5210,5210,5210,5210,1
20250110,134200,33904170,5210,5210,5210,5210,56
20250110,134100,33612410,5210,5210,5210,5210,50
20250110,134000,33351910,5210,5210,5210,5210,0
20250110,133900,33351910,5210,5210,5210,5210,0
20250110,133800,33351910,5210,5210,5210,5210,75
20250110,133700,32961160,5210,5210,5210,5210,0
20250110,133600,32961160,5210,5210,5210,5210,0
20250110,133500,32961160,5210,5210,5210,5210,0
20250110,133400,32961160,5210,5210,5210,5210,1
20250110,133300,32955950,5210,5210,5210,5210,0
20250110,133200,32955950,5210,5210,5210,5210,0
20250110,133100,32955950,5210,5210,5210,5210,3
20250110,133000,32940320,5210,5210,5210,5210,100
20250110,132900,32419320,5210,5210,5210,5210,0
20250110,132800,32419320,5210,5210,5210,5210,15
20250110,132700,32341170,5210,5210,5210,5210,0
20250110,132600,32341170,5210,5210,5210,5210,1
20250110,132500,32335960,5210,5210,5210,5210,11
20250110,132400,32278650,5210,5210,5210,5210,100
20250110,132300,31757650,5210,5210,5210,5210,4
20250110,132200,31736810,5210,5210,5210,5210,10
20250110,132100,31684710,5210,5210,5210,5210,0
20250110,132000,31684710,5210,5210,5210,5210,13
20250110,131900,31616980,5210,5210,5210,5210,0
20250110,131800,31616980,5210,5210,5210,5210,0
20250110,131700,31616980,5210,5210,5210,5210,0
20250110,131600,31616980,5210,5210,5210,5210,0
20250110,131500,31616980,5210,5210,5210,5210,0
20250110,131400,31616980,5210,5210,5210,5210,0
20250110,131300,31616980,5210,5210,5210,5210,0
20250110,131200,31616980,5210,5210,5210,5210,0
20250110,131100,31616980,5210,5210,5210,5210,0
20250110,131000,31616980,5210,5210,5210,5210,2
20250110,130900,31606560,5210,5210,5210,5210,1
20250110,130800,31601350,5200,5200,5200,5200,0
20250110,130700,31601350,5200,5200,5200,5200,0
20250110,130600,31601350,5200,5200,5200,5200,126
20250110,130500,30946150,5200,5200,5200,5200,23
20250110,130400,30826550,5200,5200,5200,5200,100
20250110,130300,30306550,5210,5210,5210,5210,0
20250110,130200,30306550,5210,5210,5210,5210,0
20250110,130100,30306550,5210,5210,5210,5210,0
20250110,130000,30306550,5210,5210,5210,5210,1
20250110,125900,30301340,5200,5200,5200,5200,0
20250110,125800,30301340,5200,5200,5200,5200,1
20250110,125700,30296140,5200,5200,5200,5200,0
20250110,125600,30296140,5200,5200,5200,5200,105
20250110,125500,29750140,5200,5200,5200,5200,464
20250110,125400,27337340,5210,5210,5210,5210,0
20250110,125300,27337340,5210,5210,5210,5210,1
20250110,125200,27332130,5210,5210,5210,5210,0
20250110,125100,27332130,5210,5210,5210,5210,0
20250110,125000,27332130,5210,5210,5210,5210,0
20250110,124900,27332130,5210,5210,5210,5210,10
20250110,124800,27280030,5210,5210,5210,5210,0
20250110,124700,27280030,5210,5210,5210,5210,0
20250110,124600,27280030,5210,5210,5210,5210,38
20250110,124500,27082050,5210,5210,5210,5210,1
20250110,124400,27076840,5210,5210,5210,5210,0
20250110,124300,27076840,5210,5210,5210,5210,0
20250110,124200,27076840,5210,5210,5210,5210,0
20250110,124100,27076840,5210,5210,5210,5210,0
20250110,124000,27076840,5210,5210,5210,5210,0
20250110,123900,27076840,5210,5210,5210,5210,0
20250110,123800,27076840,5210,5200,5210,5200,117
20250110,123700,26467300,5210,5210,5210,5210,0
20250110,123600,26467300,5210,5210,5210,5210,2
20250110,123500,26456880,5210,5210,5210,5210,0
20250110,123400,26456880,5210,5210,5210,5210,0
20250110,123300,26456880,5210,5210,5210,5210,0
20250110,123200,26456880,5210,5210,5210,5210,70
20250110,123100,26092180,5210,5210,5210,5210,0
20250110,123000,26092180,5210,5210,5210,5210,0
20250110,122900,26092180,5210,5210,5210,5210,0
20250110,122800,26092180,5210,5210,5210,5210,0
20250110,122700,26092180,5210,5210,5210,5210,0
20250110,122600,26092180,5210,5210,5210,5210,0
20250110,122500,26092180,5210,5210,5210,5210,0
20250110,122400,26092180,5210,5210,5210,5210,0
20250110,122300,26092180,5210,5210,5210,5210,0
20250110,122200,26092180,5210,5210,5210,5210,0
20250110,122100,26092180,5210,5210,5210,5210,0
20250110,122000,26092180,5210,5210,5210,5210,341
20250110,121900,24315570,5210,5210,5210,5210,2
20250110,121800,24305150,5210,5210,5210,5210,0
20250110,121700,24305150,5210,5210,5210,5210,0
20250110,121600,24305150,5210,5210,5210,5210,12
20250110,121500,24242630,5220,5220,5220,5220,0
20250110,121400,24242630,5220,5220,5220,5220,5
20250110,121300,24216530,5220,5220,5220,5220,0
20250110,121200,24216530,5220,5220,5220,5220,8
20250110,121100,24174770,5220,5220,5220,5220,0
20250110,121000,24174770,5220,5220,5220,5220,0
20250110,120900,24174770,5220,5220,5220,5220,0
20250110,120800,24174770,5220,5220,5220,5220,0
20250110,120700,24174770,5220,5220,5220,5220,0
20250110,120600,24174770,5220,5220,5220,5220,0
20250110,120500,24174770,5220,5220,5220,5220,0
20250110,120400,24174770,5220,5220,5220,5220,0
20250110,120300,24174770,5220,5220,5220,5220,0
20250110,120200,24174770,5220,5220,5220,5220,0
20250110,120100,24174770,5220,5220,5220,5220,0
20250110,120000,24174770,5220,5220,5220,5220,0
20250110,115900,24174770,5220,5220,5220,5220,0
20250110,115800,24174770,5220,5220,5220,5220,0
20250110,115700,24174770,5220,5220,5220,5220,0
20250110,115600,24174770,5220,5220,5220,5220,0
20250110,115500,24174770,5220,5220,5220,5220,0
20250110,115400,24174770,5220,5220,5220,5220,1
20250110,115300,24169550,5210,5210,5210,5210,0
20250110,115200,24169550,5210,5210,5210,5210,1
20250110,115100,24164340,5220,5220,5220,5220,0
20250110,115000,24164340,5220,5220,5220,5220,0
20250110,114900,24164340,5220,5220,5220,5220,10
20250110,114800,24112140,5210,5210,5210,5210,0
20250110,114700,24112140,5210,5210,5210,5210,0
20250110,114600,24112140,5210,5210,5210,5210,0
20250110,114500,24112140,5210,5210,5210,5210,8
20250110,114400,24070460,5210,5210,5210,5210,0
20250110,114300,24070460,5210,5210,5210,5210,0
20250110,114200,24070460,5210,5210,5210,5210,0
20250110,114100,24070460,5210,5210,5210,5210,1
20250110,114000,24065250,5220,5220,5220,5220,0
20250110,113900,24065250,5220,5220,5220,5220,0
20250110,113800,24065250,5220,5220,5220,5220,0
20250110,113700,24065250,5220,5220,5220,5220,1
20250110,113600,24060030,5210,5210,5210,5210,0
20250110,113500,24060030,5210,5210,5210,5210,11
20250110,113400,24002720,5210,5210,5210,5210,0
20250110,113300,24002720,5210,5210,5210,5210,0
20250110,113200,24002720,5210,5210,5210,5210,0
20250110,113100,24002720,5210,5210,5210,5210,0
20250110,113000,24002720,5210,5210,5210,5210,0
20250110,112900,24002720,5210,5210,5210,5210,74
20250110,112800,23617180,5210,5210,5210,5210,26
20250110,112700,23481720,5210,5210,5210,5210,0
20250110,112600,23481720,5210,5210,5210,5210,0
20250110,112500,23481720,5210,5220,5220,5210,207
20250110,112400,22403220,5220,5220,5220,5220,0
20250110,112300,22403220,5220,5220,5220,5220,0
20250110,112200,22403220,5220,5220,5220,5220,0
20250110,112100,22403220,5220,5220,5220,5220,0
20250110,112000,22403220,5220,5220,5220,5220,0
20250110,111900,22403220,5220,5220,5220,5220,0
20250110,111800,22403220,5220,5220,5220,5220,0
20250110,111700,22403220,5220,5220,5220,5220,0
20250110,111600,22403220,5220,5220,5220,5220,0
20250110,111500,22403220,5220,5220,5220,5220,501
20250110,111400,19788000,5220,5220,5220,5220,50
20250110,111300,19527000,5220,5220,5220,5220,0
20250110,111200,19527000,5220,5220,5220,5220,0
20250110,111100,19527000,5220,5220,5220,5220,2
20250110,111000,19516560,5220,5220,5220,5220,27
20250110,110900,19375620,5220,5220,5220,5220,5
20250110,110800,19349520,5220,5220,5220,5220,0
20250110,110700,19349520,5220,5220,5220,5220,39
20250110,110600,19145940,5210,5210,5210,5210,0
20250110,110500,19145940,5210,5210,5210,5210,0
20250110,110400,19145940,5210,5210,5210,5210,0
20250110,110300,19145940,5210,5210,5210,5210,0
20250110,110200,19145940,5210,5210,5210,5210,0
20250110,110100,19145940,5210,5210,5210,5210,203
20250110,110000,18088310,5210,5210,5210,5210,0
20250110,105900,18088310,5210,5210,5210,5210,195
20250110,105800,17072360,5210,5210,5210,5210,354
20250110,105700,15228020,5210,5210,5210,5210,1
20250110,105600,15222810,5210,5220,5220,5210,16
20250110,105500,15139310,5210,5210,5210,5210,0
20250110,105400,15139310,5210,5210,5210,5210,15
20250110,105300,15061160,5210,5210,5210,5210,0
20250110,105200,15061160,5210,5210,5210,5210,0
20250110,105100,15061160,5210,5210,5210,5210,0
20250110,105000,15061160,5210,5210,5210,5210,0
20250110,104900,15061160,5210,5210,5210,5210,0
20250110,104800,15061160,5210,5210,5210,5210,0
20250110,104700,15061160,5210,5210,5210,5210,0
20250110,104600,15061160,5210,5210,5210,5210,0
20250110,104500,15061160,5210,5220,5220,5210,24
20250110,104400,14935920,5210,5220,5220,5210,50
20250110,104300,14675350,5220,5220,5220,5220,12
20250110,104200,14612710,5230,5230,5230,5230,0
20250110,104100,14612710,5230,5230,5230,5230,0
20250110,104000,14612710,5230,5230,5230,5230,0
20250110,103900,14612710,5230,5230,5230,5230,0
20250110,103800,14612710,5230,5230,5230,5230,0
20250110,103700,14612710,5230,5230,5230,5230,1
20250110,103600,14607480,5220,5220,5220,5220,0
20250110,103500,14607480,5220,5220,5220,5220,0
20250110,103400,14607480,5220,5220,5220,5220,191
20250110,103300,13610460,5230,5230,5230,5230,0
20250110,103200,13610460,5230,5230,5230,5230,1
20250110,103100,13605230,5220,5230,5230,5220,53
20250110,103000,13328380,5240,5240,5240,5240,0
20250110,102900,13328380,5240,5240,5240,5240,0
20250110,102800,13328380,5240,5240,5240,5240,0
20250110,102700,13328380,5240,5240,5240,5240,0
20250110,102600,13328380,5240,5240,5240,5240,0
20250110,102500,13328380,5240,5240,5240,5240,0
20250110,102400,13328380,5240,5240,5240,5240,0
20250110,102300,13328380,5240,5240,5240,5240,0
20250110,102200,13328380,5240,5240,5240,5240,40
20250110,102100,13118780,5240,5240,5240,5240,0
20250110,102000,13118780,5240,5240,5240,5240,0
20250110,101900,13118780,5240,5240,5240,5240,1
20250110,101800,13113540,5230,5230,5230,5230,0
20250110,101700,13113540,5230,5230,5230,5230,30
20250110,101600,12956640,5240,5240,5240,5240,0
20250110,101500,12956640,5240,5240,5240,5240,0
20250110,101400,12956640,5240,5240,5240,5240,2
20250110,101300,12946160,5240,5240,5240,5240,0
20250110,101200,12946160,5240,5240,5240,5240,2
20250110,101100,12935680,5230,5230,5230,5230,0
20250110,101000,12935680,5230,5230,5230,5230,0
20250110,100900,12935680,5230,5230,5230,5230,0
20250110,100800,12935680,5230,5230,5230,5230,0
20250110,100700,12935680,5230,5230,5230,5230,0
20250110,100600,12935680,5230,5230,5230,5230,0
20250110,100500,12935680,5230,5230,5230,5230,84
20250110,100400,12496360,5230,5230,5230,5230,15
20250110,100300,12417910,5210,5210,5210,5210,0
20250110,100200,12417910,5210,5220,5220,5210,41
20250110,100100,12204090,5230,5230,5230,5230,1
20250110,100000,12198860,5230,5230,5230,5230,0
20250110,095900,12198860,5230,5230,5230,5230,0
20250110,095800,12198860,5230,5230,5230,5230,0
20250110,095700,12198860,5230,5230,5230,5230,1
20250110,095600,12193630,5230,5230,5230,5230,0
20250110,095500,12193630,5230,5230,5230,5230,0
20250110,095400,12193630,5230,5230,5230,5230,0
20250110,095300,12193630,5230,5230,5230,5210,461
20250110,095200,9787390,5230,5230,5230,5230,52
20250110,095100,9515430,5240,5240,5240,5240,0
20250110,095000,9515430,5240,5240,5240,5240,0
20250110,094900,9515430,5240,5240,5240,5240,0
20250110,094800,9515430,5240,5240,5240,5240,1
20250110,094700,9510190,5240,5240,5240,5240,1
20250110,094600,9504950,5240,5240,5240,5240,4
20250110,094500,9483990,5240,5240,5240,5230,106
20250110,094400,8929430,5240,5240,5240,5240,2
20250110,094300,8918950,5240,5240,5240,5240,1
20250110,094200,8913710,5230,5240,5240,5230,266
20250110,094100,7522520,5240,5240,5240,5240,0
20250110,094000,7522520,5240,5250,5250,5240,125
20250110,093900,6866280,5250,5250,5250,5250,78
20250110,093800,6456780,5260,5260,5260,5260,1
20250110,093700,6451520,5250,5250,5250,5250,1
20250110,093600,6446270,5220,5220,5220,5220,0
20250110,093500,6446270,5220,5220,5220,5220,351
20250110,093400,4614050,5220,5220,5220,5220,85
20250110,093300,4170350,5220,5220,5220,5220,64
20250110,093200,3836270,5220,5220,5220,5220,79
20250110,093100,3423890,5230,5230,5230,5230,1
20250110,093000,3418660,5230,5230,5230,5230,0
20250110,092900,3418660,5230,5230,5230,5230,44
20250110,092800,3188540,5230,5230,5230,5230,1
20250110,092700,3183310,5230,5230,5230,5230,8
20250110,092600,3141470,5230,5230,5230,5230,0
20250110,092500,3141470,5230,5230,5230,5230,50
20250110,092400,2879970,5240,5240,5240,5240,52
20250110,092300,2607490,5260,5260,5260,5260,0
20250110,092200,2607490,5260,5260,5260,5260,1
20250110,092100,2602230,5240,5240,5240,5240,0
20250110,092000,2602230,5240,5240,5240,5240,0
20250110,091900,2602230,5240,5240,5240,5240,0
20250110,091800,2602230,5240,5240,5240,5240,0
20250110,091700,2602230,5240,5240,5240,5240,0
20250110,091600,2602230,5240,5240,5240,5240,0
20250110,091500,2602230,5240,5230,5240,5230,57
20250110,091400,2303590,5220,5220,5220,5220,0
20250110,091300,2303590,5220,5220,5220,5220,1
20250110,091200,2298370,5240,5240,5240,5240,1
20250110,091100,2293130,5210,5220,5220,5210,177
20250110,091000,1369410,5200,5220,5220,5200,109
20250110,090900,801440,5230,5240,5240,5230,80
20250110,090800,382770,5240,5240,5240,5240,0
20250110,090700,382770,5240,5240,5240,5240,0
20250110,090600,382770,5240,5240,5240,5240,10
20250110,090500,330370,5290,5290,5290,5290,0
20250110,090400,330370,5290,5290,5290,5290,1
20250110,090300,325080,5230,5230,5230,5230,13
20250110,090200,257090,5230,5230,5230,5230,0
20250110,090100,257090,5230,5240,5240,5230,29
20250110,090000,105400,5270,5270,5270,5270,20