KissMeData/111710/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,201500,4363450,5410,5380,5410,5380,350
20250121,201400,4363450,5410,5410,5410,5410,0
20250121,201300,4363450,5410,5410,5410,5410,0
20250121,201200,4363450,5410,5410,5410,5410,0
20250121,201100,4363450,5410,5410,5410,5410,0
20250121,201000,4363450,5410,5410,5410,5410,0
20250121,200900,4363450,5410,5410,5410,5410,0
20250121,200800,4363450,5410,5410,5410,5410,0
20250121,200700,4363450,5410,5410,5410,5410,0
20250121,200600,4363450,5410,5410,5410,5410,0
20250121,200500,4363450,5410,5410,5410,5410,0
20250121,200400,4363450,5410,5410,5410,5410,0
20250121,200300,4363450,5410,5410,5410,5410,0
20250121,200200,4363450,5410,5410,5410,5410,0
20250121,200100,4363450,5410,5410,5410,5410,0
20250121,200000,4363450,5410,5410,5410,5410,0
20250121,195900,4363450,5410,5410,5410,5410,0
20250121,195800,4363450,5410,5410,5410,5410,0
20250121,195700,4363450,5410,5410,5410,5410,0
20250121,195600,4363450,5410,5410,5410,5410,0
20250121,195500,4363450,5410,5410,5410,5410,0
20250121,195400,4363450,5410,5410,5410,5410,0
20250121,195300,4363450,5410,5410,5410,5410,0
20250121,195200,4363450,5410,5410,5410,5410,0
20250121,195100,4363450,5410,5410,5410,5410,0
20250121,195000,4363450,5410,5410,5410,5410,0
20250121,194900,4363450,5410,5410,5410,5410,0
20250121,194800,4363450,5410,5410,5410,5410,0
20250121,194700,4363450,5410,5410,5410,5410,0
20250121,194600,4363450,5410,5410,5410,5410,0
20250121,194500,4363450,5410,5380,5410,5380,350
20250121,194400,4363450,5410,5410,5410,5410,0
20250121,194300,4363450,5410,5410,5410,5410,0
20250121,194200,4363450,5410,5410,5410,5410,0
20250121,194100,4363450,5410,5410,5410,5410,0
20250121,194000,4363450,5410,5410,5410,5410,0
20250121,193900,4363450,5410,5410,5410,5410,0
20250121,193800,4363450,5410,5410,5410,5410,0
20250121,193700,4363450,5410,5410,5410,5410,0
20250121,193600,4363450,5410,5410,5410,5410,0
20250121,193500,4363450,5410,5410,5410,5410,0
20250121,193400,4363450,5410,5410,5410,5410,0
20250121,193300,4363450,5410,5410,5410,5410,0
20250121,193200,4363450,5410,5410,5410,5410,0
20250121,193100,4363450,5410,5410,5410,5410,0
20250121,193000,4363450,5410,5410,5410,5410,0
20250121,192900,4363450,5410,5410,5410,5410,0
20250121,192800,4363450,5410,5410,5410,5410,0
20250121,192700,4363450,5410,5410,5410,5410,0
20250121,192600,4363450,5410,5410,5410,5410,0
20250121,192500,4363450,5410,5410,5410,5410,0
20250121,192400,4363450,5410,5410,5410,5410,0
20250121,192300,4363450,5410,5410,5410,5410,0
20250121,192200,4363450,5410,5410,5410,5410,0
20250121,192100,4363450,5410,5410,5410,5410,0
20250121,192000,4363450,5410,5410,5410,5410,0
20250121,191900,4363450,5410,5410,5410,5410,0
20250121,191800,4363450,5410,5410,5410,5410,0
20250121,191700,4363450,5410,5410,5410,5410,0
20250121,191600,4363450,5410,5410,5410,5410,0
20250121,191500,4363450,5410,5380,5410,5380,350
20250121,191400,4363450,5410,5410,5410,5410,0
20250121,191300,4363450,5410,5410,5410,5410,0
20250121,191200,4363450,5410,5410,5410,5410,0
20250121,191100,4363450,5410,5410,5410,5410,0
20250121,191000,4363450,5410,5410,5410,5410,0
20250121,190900,4363450,5410,5410,5410,5410,0
20250121,190800,4363450,5410,5410,5410,5410,0
20250121,190700,4363450,5410,5410,5410,5410,0
20250121,190600,4363450,5410,5410,5410,5410,0
20250121,190500,4363450,5410,5410,5410,5410,0
20250121,190400,4363450,5410,5410,5410,5410,0
20250121,190300,4363450,5410,5410,5410,5410,0
20250121,190200,4363450,5410,5410,5410,5410,0
20250121,190100,4363450,5410,5410,5410,5410,0
20250121,190000,4363450,5410,5410,5410,5410,0
20250121,185900,4363450,5410,5410,5410,5410,0
20250121,185800,4363450,5410,5410,5410,5410,0
20250121,185700,4363450,5410,5410,5410,5410,0
20250121,185600,4363450,5410,5410,5410,5410,0
20250121,185500,4363450,5410,5410,5410,5410,0
20250121,185400,4363450,5410,5410,5410,5410,0
20250121,185300,4363450,5410,5410,5410,5410,0
20250121,185200,4363450,5410,5410,5410,5410,0
20250121,185100,4363450,5410,5410,5410,5410,0
20250121,185000,4363450,5410,5410,5410,5410,0
20250121,184900,4363450,5410,5410,5410,5410,0
20250121,184800,4363450,5410,5410,5410,5410,0
20250121,184700,4363450,5410,5410,5410,5410,0
20250121,184600,4363450,5410,5410,5410,5410,0
20250121,184500,4363450,5410,5380,5410,5380,350
20250121,184400,4363450,5410,5410,5410,5410,0
20250121,184300,4363450,5410,5410,5410,5410,0
20250121,184200,4363450,5410,5410,5410,5410,0
20250121,184100,4363450,5410,5410,5410,5410,0
20250121,184000,4363450,5410,5410,5410,5410,0
20250121,183900,4363450,5410,5410,5410,5410,0
20250121,183800,4363450,5410,5410,5410,5410,0
20250121,183700,4363450,5410,5410,5410,5410,0
20250121,183600,4363450,5410,5410,5410,5410,0
20250121,183500,4363450,5410,5410,5410,5410,0
20250121,183400,4363450,5410,5410,5410,5410,0
20250121,183300,4363450,5410,5410,5410,5410,0
20250121,183200,4363450,5410,5410,5410,5410,0
20250121,183100,4363450,5410,5410,5410,5410,0
20250121,183000,4363450,5410,5410,5410,5410,0
20250121,182900,4363450,5410,5410,5410,5410,0
20250121,182800,4363450,5410,5410,5410,5410,0
20250121,182700,4363450,5410,5410,5410,5410,0
20250121,182600,4363450,5410,5410,5410,5410,0
20250121,182500,4363450,5410,5410,5410,5410,0
20250121,182400,4363450,5410,5410,5410,5410,0
20250121,182300,4363450,5410,5410,5410,5410,0
20250121,182200,4363450,5410,5410,5410,5410,0
20250121,182100,4363450,5410,5410,5410,5410,0
20250121,182000,4363450,5410,5410,5410,5410,0
20250121,181900,4363450,5410,5410,5410,5410,0
20250121,181800,4363450,5410,5410,5410,5410,0
20250121,181700,4363450,5410,5410,5410,5410,0
20250121,181600,4363450,5410,5410,5410,5410,0
20250121,181500,4363450,5410,5380,5410,5380,350
20250121,181400,4363450,5410,5410,5410,5410,0
20250121,181300,4363450,5410,5410,5410,5410,0
20250121,181200,4363450,5410,5410,5410,5410,0
20250121,181100,4363450,5410,5410,5410,5410,0
20250121,181000,4363450,5410,5410,5410,5410,0
20250121,180900,4363450,5410,5410,5410,5410,0
20250121,180800,4363450,5410,5410,5410,5410,0
20250121,180700,4363450,5410,5410,5410,5410,0
20250121,180600,4363450,5410,5410,5410,5410,0
20250121,180500,4363450,5410,5410,5410,5410,0
20250121,180400,4363450,5410,5410,5410,5410,0
20250121,180300,4363450,5410,5410,5410,5410,0
20250121,180200,4363450,5410,5410,5410,5410,0
20250121,180100,4363450,5410,5410,5410,5410,0
20250121,180000,4363450,5410,5410,5410,5410,0
20250121,175900,4363450,5410,5410,5410,5410,0
20250121,175800,4363450,5410,5410,5410,5410,0
20250121,175700,4363450,5410,5410,5410,5410,0
20250121,175600,4363450,5410,5410,5410,5410,0
20250121,175500,4363450,5410,5410,5410,5410,0
20250121,175400,4363450,5410,5410,5410,5410,0
20250121,175300,4363450,5410,5410,5410,5410,0
20250121,175200,4363450,5410,5410,5410,5410,0
20250121,175100,4363450,5410,5410,5410,5410,0
20250121,175000,4363450,5410,5410,5410,5410,0
20250121,174900,4363450,5410,5410,5410,5410,0
20250121,174800,4363450,5410,5410,5410,5410,0
20250121,174700,4363450,5410,5410,5410,5410,0
20250121,174600,4363450,5410,5410,5410,5410,0
20250121,174500,4363450,5410,5380,5410,5380,350
20250121,174400,4363450,5410,5410,5410,5410,0
20250121,174300,4363450,5410,5410,5410,5410,0
20250121,174200,4363450,5410,5410,5410,5410,0
20250121,174100,4363450,5410,5410,5410,5410,0
20250121,174000,4363450,5410,5410,5410,5410,0
20250121,173900,4363450,5410,5410,5410,5410,0
20250121,173800,4363450,5410,5410,5410,5410,0
20250121,173700,4363450,5410,5410,5410,5410,0
20250121,173600,4363450,5410,5410,5410,5410,0
20250121,173500,4363450,5410,5410,5410,5410,0
20250121,173400,4363450,5410,5410,5410,5410,0
20250121,173300,4363450,5410,5410,5410,5410,0
20250121,173200,4363450,5410,5410,5410,5410,0
20250121,173100,4363450,5410,5410,5410,5410,0
20250121,173000,4363450,5410,5410,5410,5410,0
20250121,172900,4363450,5410,5410,5410,5410,0
20250121,172800,4363450,5410,5410,5410,5410,0
20250121,172700,4363450,5410,5410,5410,5410,0
20250121,172600,4363450,5410,5410,5410,5410,0
20250121,172500,4363450,5410,5410,5410,5410,0
20250121,172400,4363450,5410,5410,5410,5410,0
20250121,172300,4363450,5410,5410,5410,5410,0
20250121,172200,4363450,5410,5410,5410,5410,0
20250121,172100,4363450,5410,5410,5410,5410,0
20250121,172000,4363450,5410,5410,5410,5410,0
20250121,171900,4363450,5410,5410,5410,5410,0
20250121,171800,4363450,5410,5410,5410,5410,0
20250121,171700,4363450,5410,5410,5410,5410,0
20250121,171600,4363450,5410,5410,5410,5410,0
20250121,171500,4363450,5410,5380,5410,5380,350
20250121,171400,4363450,5410,5410,5410,5410,0
20250121,171300,4363450,5410,5410,5410,5410,0
20250121,171200,4363450,5410,5410,5410,5410,0
20250121,171100,4363450,5410,5410,5410,5410,0
20250121,171000,4363450,5410,5410,5410,5410,0
20250121,170900,4363450,5410,5410,5410,5410,0
20250121,170800,4363450,5410,5410,5410,5410,0
20250121,170700,4363450,5410,5410,5410,5410,0
20250121,170600,4363450,5410,5410,5410,5410,0
20250121,170500,4363450,5410,5410,5410,5410,0
20250121,170400,4363450,5410,5410,5410,5410,0
20250121,170300,4363450,5410,5410,5410,5410,0
20250121,170200,4363450,5410,5410,5410,5410,0
20250121,170100,4363450,5410,5410,5410,5410,0
20250121,170000,4363450,5410,5410,5410,5410,0
20250121,165900,4363450,5410,5410,5410,5410,0
20250121,165800,4363450,5410,5410,5410,5410,0
20250121,165700,4363450,5410,5410,5410,5410,0
20250121,165600,4363450,5410,5410,5410,5410,0
20250121,165500,4363450,5410,5410,5410,5410,0
20250121,165400,4363450,5410,5410,5410,5410,0
20250121,165300,4363450,5410,5410,5410,5410,0
20250121,165200,4363450,5410,5410,5410,5410,0
20250121,165100,4363450,5410,5410,5410,5410,0
20250121,165000,4363450,5410,5410,5410,5410,0
20250121,164900,4363450,5410,5410,5410,5410,0
20250121,164800,4363450,5410,5410,5410,5410,0
20250121,164700,4363450,5410,5410,5410,5410,0
20250121,164600,4363450,5410,5410,5410,5410,0
20250121,164500,4363450,5410,5380,5410,5380,350
20250121,164400,4363450,5410,5410,5410,5410,0
20250121,164300,4363450,5410,5410,5410,5410,0
20250121,164200,4363450,5410,5410,5410,5410,0
20250121,164100,4363450,5410,5410,5410,5410,0
20250121,164000,4363450,5410,5410,5410,5410,0
20250121,163900,4363450,5410,5410,5410,5410,0
20250121,163800,4363450,5410,5410,5410,5410,0
20250121,163700,4363450,5410,5410,5410,5410,0
20250121,163600,4363450,5410,5410,5410,5410,0
20250121,163500,4363450,5410,5410,5410,5410,0
20250121,163400,4363450,5410,5410,5410,5410,0
20250121,163300,4363450,5410,5410,5410,5410,0
20250121,163200,4363450,5410,5410,5410,5410,0
20250121,163100,4363450,5410,5410,5410,5410,0
20250121,163000,4363450,5410,5410,5410,5410,0
20250121,162900,4363450,5410,5410,5410,5410,0
20250121,162800,4363450,5410,5410,5410,5410,0
20250121,162700,4363450,5410,5410,5410,5410,0
20250121,162600,4363450,5410,5410,5410,5410,0
20250121,162500,4363450,5410,5410,5410,5410,0
20250121,162400,4363450,5410,5410,5410,5410,0
20250121,162300,4363450,5410,5410,5410,5410,0
20250121,162200,4363450,5410,5410,5410,5410,0
20250121,162100,4363450,5410,5410,5410,5410,0
20250121,162000,4363450,5410,5410,5410,5410,0
20250121,161900,4363450,5410,5410,5410,5410,0
20250121,161800,4363450,5410,5410,5410,5410,0
20250121,161700,4363450,5410,5410,5410,5410,0
20250121,161600,4363450,5410,5410,5410,5410,0
20250121,161500,4363450,5410,5380,5410,5380,350
20250121,161400,4363450,5410,5410,5410,5410,0
20250121,161300,4363450,5410,5410,5410,5410,0
20250121,161200,4363450,5410,5410,5410,5410,0
20250121,161100,4363450,5410,5410,5410,5410,0
20250121,161000,4363450,5410,5410,5410,5410,0
20250121,160900,4363450,5410,5410,5410,5410,0
20250121,160800,4363450,5410,5410,5410,5410,0
20250121,160700,4363450,5410,5410,5410,5410,0
20250121,160600,4363450,5410,5410,5410,5410,0
20250121,160500,4363450,5410,5410,5410,5410,0
20250121,160400,4363450,5410,5410,5410,5410,0
20250121,160300,4363450,5410,5410,5410,5410,0
20250121,160200,4363450,5410,5410,5410,5410,0
20250121,160100,4363450,5410,5410,5410,5410,0
20250121,160000,4363450,5410,5410,5410,5410,0
20250121,155900,4363450,5410,5410,5410,5410,0
20250121,155800,4363450,5410,5410,5410,5410,0
20250121,155700,4363450,5410,5410,5410,5410,0
20250121,155600,4363450,5410,5410,5410,5410,0
20250121,155500,4363450,5410,5410,5410,5410,0
20250121,155400,4363450,5410,5410,5410,5410,0
20250121,155300,4363450,5410,5410,5410,5410,0
20250121,155200,4363450,5410,5410,5410,5410,0
20250121,155100,4363450,5410,5410,5410,5410,0
20250121,155000,4363450,5410,5410,5410,5410,0
20250121,154900,4363450,5410,5410,5410,5410,0
20250121,154800,4363450,5410,5410,5410,5410,0
20250121,154700,4363450,5410,5410,5410,5410,0
20250121,154600,4363450,5410,5410,5410,5410,0
20250121,154500,4363450,5410,5380,5410,5380,350
20250121,154400,4363450,5410,5410,5410,5410,0
20250121,154300,4363450,5410,5410,5410,5410,0
20250121,154200,4363450,5410,5410,5410,5410,0
20250121,154100,4363450,5410,5410,5410,5410,0
20250121,154000,4363450,5410,5410,5410,5410,0
20250121,153900,4363450,5410,5410,5410,5410,0
20250121,153800,4363450,5410,5410,5410,5410,0
20250121,153700,4363450,5410,5410,5410,5410,0
20250121,153600,4363450,5410,5410,5410,5410,0
20250121,153500,4363450,5410,5410,5410,5410,0
20250121,153400,4363450,5410,5410,5410,5410,0
20250121,153300,4363450,5410,5410,5410,5410,0
20250121,153200,4363450,5410,5410,5410,5410,0
20250121,153100,4363450,5410,5410,5410,5410,0
20250121,153000,4363450,5410,5410,5410,5410,0
20250121,152900,4363450,5410,5410,5410,5410,0
20250121,152800,4363450,5410,5410,5410,5410,0
20250121,152700,4363450,5410,5410,5410,5410,0
20250121,152600,4363450,5410,5410,5410,5410,0
20250121,152500,4363450,5410,5410,5410,5410,0
20250121,152400,4363450,5410,5410,5410,5410,0
20250121,152300,4363450,5410,5410,5410,5410,0
20250121,152200,4363450,5410,5410,5410,5410,0
20250121,152100,4363450,5410,5410,5410,5410,0
20250121,152000,4363450,5410,5410,5410,5410,0
20250121,151900,4363450,5410,5410,5410,5410,0
20250121,151800,4363450,5410,5380,5410,5380,350
20250121,151700,2476300,5380,5380,5380,5380,0
20250121,151600,2476300,5380,5380,5380,5380,0
20250121,151500,2476300,5380,5380,5380,5380,0
20250121,151400,2476300,5380,5380,5380,5380,0
20250121,151300,2476300,5380,5380,5380,5380,0
20250121,151200,2476300,5380,5380,5380,5380,0
20250121,151100,2476300,5380,5380,5380,5380,0
20250121,151000,2476300,5380,5370,5380,5370,100
20250121,150900,1938470,5310,5310,5310,5310,0
20250121,150800,1938470,5310,5310,5310,5310,0
20250121,150700,1938470,5310,5310,5310,5310,0
20250121,150600,1938470,5310,5310,5310,5310,0
20250121,150500,1938470,5310,5310,5310,5310,0
20250121,150400,1938470,5310,5310,5310,5310,0
20250121,150300,1938470,5310,5310,5310,5310,0
20250121,150200,1938470,5310,5310,5310,5310,0
20250121,150100,1938470,5310,5310,5310,5310,0
20250121,150000,1938470,5310,5310,5310,5310,0
20250121,145900,1938470,5310,5310,5310,5310,0
20250121,145800,1938470,5310,5310,5310,5310,0
20250121,145700,1938470,5310,5310,5310,5310,0
20250121,145600,1938470,5310,5310,5310,5310,0
20250121,145500,1938470,5310,5310,5310,5310,0
20250121,145400,1938470,5310,5310,5310,5310,0
20250121,145300,1938470,5310,5310,5310,5310,0
20250121,145200,1938470,5310,5310,5310,5310,0
20250121,145100,1938470,5310,5310,5310,5310,0
20250121,145000,1938470,5310,5310,5310,5310,0
20250121,144900,1938470,5310,5310,5310,5310,0
20250121,144800,1938470,5310,5310,5310,5310,0
20250121,144700,1938470,5310,5310,5310,5310,0
20250121,144600,1938470,5310,5310,5310,5310,0
20250121,144500,1938470,5310,5310,5310,5310,0
20250121,144400,1938470,5310,5310,5310,5310,0
20250121,144300,1938470,5310,5310,5310,5310,0
20250121,144200,1938470,5310,5310,5310,5310,0
20250121,144100,1938470,5310,5310,5310,5310,0
20250121,144000,1938470,5310,5310,5310,5310,0
20250121,143900,1938470,5310,5310,5310,5310,0
20250121,143800,1938470,5310,5310,5310,5310,0
20250121,143700,1938470,5310,5310,5310,5310,0
20250121,143600,1938470,5310,5310,5310,5310,0
20250121,143500,1938470,5310,5310,5310,5310,0
20250121,143400,1938470,5310,5310,5310,5310,0
20250121,143300,1938470,5310,5310,5310,5310,0
20250121,143200,1938470,5310,5310,5310,5310,0
20250121,143100,1938470,5310,5310,5310,5310,0
20250121,143000,1938470,5310,5310,5310,5310,0
20250121,142900,1938470,5310,5310,5310,5310,0
20250121,142800,1938470,5310,5310,5310,5310,0
20250121,142700,1938470,5310,5310,5310,5310,0
20250121,142600,1938470,5310,5310,5310,5310,0
20250121,142500,1938470,5310,5310,5310,5310,0
20250121,142400,1938470,5310,5310,5310,5310,0
20250121,142300,1938470,5310,5310,5310,5310,0
20250121,142200,1938470,5310,5310,5310,5310,0
20250121,142100,1938470,5310,5310,5310,5310,0
20250121,142000,1938470,5310,5310,5310,5310,0
20250121,141900,1938470,5310,5310,5310,5310,0
20250121,141800,1938470,5310,5310,5310,5310,0
20250121,141700,1938470,5310,5310,5310,5310,0
20250121,141600,1938470,5310,5310,5310,5310,0
20250121,141500,1938470,5310,5310,5310,5310,0
20250121,141400,1938470,5310,5310,5310,5310,0
20250121,141300,1938470,5310,5310,5310,5310,0
20250121,141200,1938470,5310,5310,5310,5310,0
20250121,141100,1938470,5310,5310,5310,5310,0
20250121,141000,1938470,5310,5310,5310,5310,0
20250121,140900,1938470,5310,5310,5310,5310,0
20250121,140800,1938470,5310,5310,5310,5310,0
20250121,140700,1938470,5310,5310,5310,5310,0
20250121,140600,1938470,5310,5310,5310,5310,0
20250121,140500,1938470,5310,5310,5310,5310,0
20250121,140400,1938470,5310,5310,5310,5310,0
20250121,140300,1938470,5310,5310,5310,5310,0
20250121,140200,1938470,5310,5310,5310,5310,0
20250121,140100,1938470,5310,5310,5310,5310,0
20250121,140000,1938470,5310,5310,5310,5310,0
20250121,135900,1938470,5310,5310,5310,5310,0
20250121,135800,1938470,5310,5310,5310,5310,0
20250121,135700,1938470,5310,5310,5310,5310,0
20250121,135600,1938470,5310,5310,5310,5310,0
20250121,135500,1938470,5310,5310,5310,5310,0
20250121,135400,1938470,5310,5310,5310,5310,0
20250121,135300,1938470,5310,5310,5310,5310,0
20250121,135200,1938470,5310,5310,5310,5310,0
20250121,135100,1938470,5310,5310,5310,5310,0
20250121,135000,1938470,5310,5310,5310,5310,0
20250121,134900,1938470,5310,5310,5310,5310,0
20250121,134800,1938470,5310,5310,5310,5310,0
20250121,134700,1938470,5310,5310,5310,5310,0
20250121,134600,1938470,5310,5310,5310,5310,0
20250121,134500,1938470,5310,5310,5310,5310,0
20250121,134400,1938470,5310,5310,5310,5310,0
20250121,134300,1938470,5310,5310,5310,5310,0
20250121,134200,1938470,5310,5310,5310,5310,0
20250121,134100,1938470,5310,5310,5310,5310,0
20250121,134000,1938470,5310,5310,5310,5310,0
20250121,133900,1938470,5310,5310,5310,5310,0
20250121,133800,1938470,5310,5310,5310,5310,0
20250121,133700,1938470,5310,5310,5310,5310,0
20250121,133600,1938470,5310,5310,5310,5310,0
20250121,133500,1938470,5310,5310,5310,5310,0
20250121,133400,1938470,5310,5310,5310,5310,0
20250121,133300,1938470,5310,5310,5310,5310,0
20250121,133200,1938470,5310,5310,5310,5310,0
20250121,133100,1938470,5310,5310,5310,5310,0
20250121,133000,1938470,5310,5310,5310,5310,0
20250121,132900,1938470,5310,5310,5310,5310,0
20250121,132800,1938470,5310,5310,5310,5310,0
20250121,132700,1938470,5310,5310,5310,5310,0
20250121,132600,1938470,5310,5310,5310,5310,0
20250121,132500,1938470,5310,5310,5310,5310,0
20250121,132400,1938470,5310,5310,5310,5310,0
20250121,132300,1938470,5310,5310,5310,5310,0
20250121,132200,1938470,5310,5310,5310,5310,0
20250121,132100,1938470,5310,5310,5310,5310,0
20250121,132000,1938470,5310,5310,5310,5310,0
20250121,131900,1938470,5310,5310,5310,5310,0
20250121,131800,1938470,5310,5310,5310,5310,0
20250121,131700,1938470,5310,5310,5310,5310,0
20250121,131600,1938470,5310,5310,5310,5310,0
20250121,131500,1938470,5310,5310,5310,5310,0
20250121,131400,1938470,5310,5310,5310,5310,0
20250121,131300,1938470,5310,5310,5310,5310,0
20250121,131200,1938470,5310,5310,5310,5310,0
20250121,131100,1938470,5310,5310,5310,5310,0
20250121,131000,1938470,5310,5310,5310,5310,0
20250121,130900,1938470,5310,5310,5310,5310,0
20250121,130800,1938470,5310,5310,5310,5310,0
20250121,130700,1938470,5310,5310,5310,5310,0
20250121,130600,1938470,5310,5310,5310,5310,0
20250121,130500,1938470,5310,5310,5310,5310,6
20250121,130400,1906610,5370,5370,5370,5370,0
20250121,130300,1906610,5370,5370,5370,5370,0
20250121,130200,1906610,5370,5370,5370,5370,0
20250121,130100,1906610,5370,5370,5370,5370,0
20250121,130000,1906610,5370,5370,5370,5370,0
20250121,125900,1906610,5370,5370,5370,5370,0
20250121,125800,1906610,5370,5370,5370,5370,0
20250121,125700,1906610,5370,5370,5370,5370,0
20250121,125600,1906610,5370,5370,5370,5370,0
20250121,125500,1906610,5370,5370,5370,5370,0
20250121,125400,1906610,5370,5370,5370,5370,0
20250121,125300,1906610,5370,5370,5370,5370,0
20250121,125200,1906610,5370,5370,5370,5370,0
20250121,125100,1906610,5370,5370,5370,5370,1
20250121,125000,1901240,5310,5310,5310,5310,0
20250121,124900,1901240,5310,5310,5310,5310,0
20250121,124800,1901240,5310,5310,5310,5310,0
20250121,124700,1901240,5310,5310,5310,5310,0
20250121,124600,1901240,5310,5310,5310,5310,0
20250121,124500,1901240,5310,5310,5310,5310,0
20250121,124400,1901240,5310,5310,5310,5310,0
20250121,124300,1901240,5310,5310,5310,5310,0
20250121,124200,1901240,5310,5310,5310,5310,0
20250121,124100,1901240,5310,5310,5310,5310,0
20250121,124000,1901240,5310,5310,5310,5310,0
20250121,123900,1901240,5310,5310,5310,5310,0
20250121,123800,1901240,5310,5310,5310,5310,0
20250121,123700,1901240,5310,5310,5310,5310,0
20250121,123600,1901240,5310,5310,5310,5310,0
20250121,123500,1901240,5310,5310,5310,5310,0
20250121,123400,1901240,5310,5310,5310,5310,0
20250121,123300,1901240,5310,5310,5310,5310,249
20250121,123200,579050,5310,5310,5310,5310,0
20250121,123100,579050,5310,5310,5310,5310,85
20250121,123000,127700,5310,5310,5310,5310,0
20250121,122900,127700,5310,5310,5310,5310,0
20250121,122800,127700,5310,5310,5310,5310,0
20250121,122700,127700,5310,5310,5310,5310,0
20250121,122600,127700,5310,5310,5310,5310,0
20250121,122500,127700,5310,5310,5310,5310,0
20250121,122400,127700,5310,5310,5310,5310,0
20250121,122300,127700,5310,5310,5310,5310,0
20250121,122200,127700,5310,5310,5310,5310,0
20250121,122100,127700,5310,5310,5310,5310,0
20250121,122000,127700,5310,5310,5310,5310,7
20250121,121900,90530,5380,5380,5380,5380,0
20250121,121800,90530,5380,5380,5380,5380,0
20250121,121700,90530,5380,5380,5380,5380,0
20250121,121600,90530,5380,5380,5380,5380,0
20250121,121500,90530,5380,5380,5380,5380,0
20250121,121400,90530,5380,5380,5380,5380,0
20250121,121300,90530,5380,5380,5380,5380,0
20250121,121200,90530,5380,5380,5380,5380,0
20250121,121100,90530,5380,5380,5380,5380,0
20250121,121000,90530,5380,5380,5380,5380,0
20250121,120900,90530,5380,5380,5380,5380,0
20250121,120800,90530,5380,5380,5380,5380,0
20250121,120700,90530,5380,5380,5380,5380,0
20250121,120600,90530,5380,5380,5380,5380,0
20250121,120500,90530,5380,5380,5380,5380,0
20250121,120400,90530,5380,5380,5380,5380,0
20250121,120300,90530,5380,5380,5380,5380,0
20250121,120200,90530,5380,5380,5380,5380,0
20250121,120100,90530,5380,5380,5380,5380,0
20250121,120000,90530,5380,5380,5380,5380,0
20250121,115900,90530,5380,5380,5380,5380,0
20250121,115800,90530,5380,5380,5380,5380,0
20250121,115700,90530,5380,5380,5380,5380,0
20250121,115600,90530,5380,5380,5380,5380,0
20250121,115500,90530,5380,5380,5380,5380,0
20250121,115400,90530,5380,5380,5380,5380,0
20250121,115300,90530,5380,5380,5380,5380,0
20250121,115200,90530,5380,5380,5380,5380,0
20250121,115100,90530,5380,5380,5380,5380,0
20250121,115000,90530,5380,5380,5380,5380,0
20250121,114900,90530,5380,5380,5380,5380,0
20250121,114800,90530,5380,5380,5380,5380,0
20250121,114700,90530,5380,5380,5380,5380,0
20250121,114600,90530,5380,5380,5380,5380,0
20250121,114500,90530,5380,5380,5380,5380,0
20250121,114400,90530,5380,5380,5380,5380,0
20250121,114300,90530,5380,5380,5380,5380,0
20250121,114200,90530,5380,5380,5380,5380,0
20250121,114100,90530,5380,5380,5380,5380,0
20250121,114000,90530,5380,5380,5380,5380,0
20250121,113900,90530,5380,5380,5380,5380,0
20250121,113800,90530,5380,5380,5380,5380,0
20250121,113700,90530,5380,5380,5380,5380,0
20250121,113600,90530,5380,5380,5380,5380,0
20250121,113500,90530,5380,5380,5380,5380,0
20250121,113400,90530,5380,5380,5380,5380,0
20250121,113300,90530,5380,5380,5380,5380,0
20250121,113200,90530,5380,5380,5380,5380,0
20250121,113100,90530,5380,5380,5380,5380,0
20250121,113000,90530,5380,5380,5380,5380,0
20250121,112900,90530,5380,5380,5380,5380,0
20250121,112800,90530,5380,5380,5380,5380,0
20250121,112700,90530,5380,5380,5380,5380,0
20250121,112600,90530,5380,5380,5380,5380,0
20250121,112500,90530,5380,5380,5380,5380,0
20250121,112400,90530,5380,5380,5380,5380,0
20250121,112300,90530,5380,5380,5380,5380,0
20250121,112200,90530,5380,5380,5380,5380,0
20250121,112100,90530,5380,5380,5380,5380,0
20250121,112000,90530,5380,5380,5380,5380,0
20250121,111900,90530,5380,5380,5380,5380,0
20250121,111800,90530,5380,5380,5380,5380,0
20250121,111700,90530,5380,5380,5380,5380,0
20250121,111600,90530,5380,5380,5380,5380,0
20250121,111500,90530,5380,5380,5380,5380,0
20250121,111400,90530,5380,5380,5380,5380,0
20250121,111300,90530,5380,5380,5380,5380,0
20250121,111200,90530,5380,5380,5380,5380,0
20250121,111100,90530,5380,5380,5380,5380,0
20250121,111000,90530,5380,5380,5380,5380,0
20250121,110900,90530,5380,5380,5380,5380,0
20250121,110800,90530,5380,5380,5380,5380,0
20250121,110700,90530,5380,5380,5380,5380,0
20250121,110600,90530,5380,5380,5380,5380,0
20250121,110500,90530,5380,5380,5380,5380,0
20250121,110400,90530,5380,5330,5380,5330,3
20250121,110300,74490,5320,5320,5320,5320,0
20250121,110200,74490,5320,5320,5320,5320,0
20250121,110100,74490,5320,5320,5320,5320,0
20250121,110000,74490,5320,5320,5320,5320,0
20250121,105900,74490,5320,5320,5320,5320,0
20250121,105800,74490,5320,5320,5320,5320,0
20250121,105700,74490,5320,5320,5320,5320,0
20250121,105600,74490,5320,5320,5320,5320,0
20250121,105500,74490,5320,5320,5320,5320,0
20250121,105400,74490,5320,5320,5320,5320,0
20250121,105300,74490,5320,5320,5320,5320,0
20250121,105200,74490,5320,5320,5320,5320,0
20250121,105100,74490,5320,5320,5320,5320,0
20250121,105000,74490,5320,5320,5320,5320,0
20250121,104900,74490,5320,5320,5320,5320,0
20250121,104800,74490,5320,5320,5320,5320,0
20250121,104700,74490,5320,5320,5320,5320,0
20250121,104600,74490,5320,5320,5320,5320,0
20250121,104500,74490,5320,5320,5320,5320,0
20250121,104400,74490,5320,5320,5320,5320,0
20250121,104300,74490,5320,5320,5320,5320,0
20250121,104200,74490,5320,5320,5320,5320,0
20250121,104100,74490,5320,5320,5320,5320,0
20250121,104000,74490,5320,5320,5320,5320,0
20250121,103900,74490,5320,5320,5320,5320,0
20250121,103800,74490,5320,5320,5320,5320,0
20250121,103700,74490,5320,5320,5320,5320,0
20250121,103600,74490,5320,5320,5320,5320,0
20250121,103500,74490,5320,5320,5320,5320,0
20250121,103400,74490,5320,5320,5320,5320,0
20250121,103300,74490,5320,5320,5320,5320,2
20250121,103200,63850,5320,5320,5320,5320,0
20250121,103100,63850,5320,5320,5320,5320,0
20250121,103000,63850,5320,5320,5320,5320,0
20250121,102900,63850,5320,5310,5320,5310,10
20250121,102800,10700,5310,5310,5310,5310,0
20250121,102700,10700,5310,5310,5310,5310,0
20250121,102600,10700,5310,5310,5310,5310,0
20250121,102500,10700,5310,5310,5310,5310,0
20250121,102400,10700,5310,5310,5310,5310,0
20250121,102300,10700,5310,5310,5310,5310,0
20250121,102200,10700,5310,5310,5310,5310,0
20250121,102100,10700,5310,5310,5310,5310,0
20250121,102000,10700,5310,5310,5310,5310,0
20250121,101900,10700,5310,5310,5310,5310,0
20250121,101800,10700,5310,5310,5310,5310,1
20250121,101700,5390,5390,5390,5390,5390,0
20250121,101600,5390,5390,5390,5390,5390,0
20250121,101500,5390,5390,5390,5390,5390,0
20250121,101400,5390,5390,5390,5390,5390,0
20250121,101300,5390,5390,5390,5390,5390,0
20250121,101200,5390,5390,5390,5390,5390,0
20250121,101100,5390,5390,5390,5390,5390,0
20250121,101000,5390,5390,5390,5390,5390,0
20250121,100900,5390,5390,5390,5390,5390,0
20250121,100800,5390,5390,5390,5390,5390,0
20250121,100700,5390,5390,5390,5390,5390,0
20250121,100600,5390,5390,5390,5390,5390,0
20250121,100500,5390,5390,5390,5390,5390,0
20250121,100400,5390,5390,5390,5390,5390,0
20250121,100300,5390,5390,5390,5390,5390,0
20250121,100200,5390,5390,5390,5390,5390,0
20250121,100100,5390,5390,5390,5390,5390,0
20250121,100000,5390,5390,5390,5390,5390,0
20250121,095900,5390,5390,5390,5390,5390,0
20250121,095800,5390,5390,5390,5390,5390,0
20250121,095700,5390,5390,5390,5390,5390,0
20250121,095600,5390,5390,5390,5390,5390,0
20250121,095500,5390,5390,5390,5390,5390,0
20250121,095400,5390,5390,5390,5390,5390,0
20250121,095300,5390,5390,5390,5390,5390,0
20250121,095200,5390,5390,5390,5390,5390,0
20250121,095100,5390,5390,5390,5390,5390,0
20250121,095000,5390,5390,5390,5390,5390,0
20250121,094900,5390,5390,5390,5390,5390,0
20250121,094800,5390,5390,5390,5390,5390,0
20250121,094700,5390,5390,5390,5390,5390,0
20250121,094600,5390,5390,5390,5390,5390,0
20250121,094500,5390,5390,5390,5390,5390,0
20250121,094400,5390,5390,5390,5390,5390,1
20250121,094300,0,5400,5400,5400,5400,0
20250121,094200,0,5400,5400,5400,5400,0
20250121,094100,0,5400,5400,5400,5400,0
20250121,094000,0,5400,5400,5400,5400,0
20250121,093900,0,5400,5400,5400,5400,0
20250121,093800,0,5400,5400,5400,5400,0
20250121,093700,0,5400,5400,5400,5400,0
20250121,093600,0,5400,5400,5400,5400,0
20250121,093500,0,5400,5400,5400,5400,0
20250121,093400,0,5400,5400,5400,5400,0
20250121,093300,0,5400,5400,5400,5400,0
20250121,093200,0,5400,5400,5400,5400,0
20250121,093100,0,5400,5400,5400,5400,0
20250121,093000,0,5400,5400,5400,5400,0
20250121,092900,0,5400,5400,5400,5400,0
20250121,092800,0,5400,5400,5400,5400,0
20250121,092700,0,5400,5400,5400,5400,0
20250121,092600,0,5400,5400,5400,5400,0
20250121,092500,0,5400,5400,5400,5400,0
20250121,092400,0,5400,5400,5400,5400,0
20250121,092300,0,5400,5400,5400,5400,0
20250121,092200,0,5400,5400,5400,5400,0
20250121,092100,0,5400,5400,5400,5400,0
20250121,092000,0,5400,5400,5400,5400,0
20250121,091900,0,5400,5400,5400,5400,0
20250121,091800,0,5400,5400,5400,5400,0
20250121,091700,0,5400,5400,5400,5400,0
20250121,091600,0,5400,5400,5400,5400,0
20250121,091500,0,5400,5400,5400,5400,0
20250121,091400,0,5400,5400,5400,5400,0
20250121,091300,0,5400,5400,5400,5400,0
20250121,091200,0,5400,5400,5400,5400,0
20250121,091100,0,5400,5400,5400,5400,0
20250121,091000,0,5400,5400,5400,5400,0
20250121,090900,0,5400,5400,5400,5400,0
20250121,090800,0,5400,5400,5400,5400,0
20250121,090700,0,5400,5400,5400,5400,0
20250121,090600,0,5400,5400,5400,5400,0
20250121,090500,0,5400,5400,5400,5400,0
20250121,090400,0,5400,5400,5400,5400,0
20250121,090300,0,5400,5400,5400,5400,0
20250121,090200,0,5400,5400,5400,5400,0
20250121,090100,0,5400,5400,5400,5400,0
20250121,090000,0,5400,5400,5400,5400,0