KissMeData/080010/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,195500,19619150,5240,5240,5240,5240,64
20250123,195400,19619150,5240,5240,5240,5240,0
20250123,195300,19619150,5240,5240,5240,5240,0
20250123,195200,19619150,5240,5240,5240,5240,0
20250123,195100,19619150,5240,5240,5240,5240,0
20250123,195000,19619150,5240,5240,5240,5240,0
20250123,194900,19619150,5240,5240,5240,5240,0
20250123,194800,19619150,5240,5240,5240,5240,0
20250123,194700,19619150,5240,5240,5240,5240,0
20250123,194600,19619150,5240,5240,5240,5240,0
20250123,194500,19619150,5240,5240,5240,5240,0
20250123,194400,19619150,5240,5240,5240,5240,0
20250123,194300,19619150,5240,5240,5240,5240,0
20250123,194200,19619150,5240,5240,5240,5240,0
20250123,194100,19619150,5240,5240,5240,5240,0
20250123,194000,19619150,5240,5240,5240,5240,0
20250123,193900,19619150,5240,5240,5240,5240,0
20250123,193800,19619150,5240,5240,5240,5240,0
20250123,193700,19619150,5240,5240,5240,5240,0
20250123,193600,19619150,5240,5240,5240,5240,0
20250123,193500,19619150,5240,5240,5240,5240,0
20250123,193400,19619150,5240,5240,5240,5240,0
20250123,193300,19619150,5240,5240,5240,5240,0
20250123,193200,19619150,5240,5240,5240,5240,0
20250123,193100,19619150,5240,5240,5240,5240,0
20250123,193000,19619150,5240,5240,5240,5240,0
20250123,192900,19619150,5240,5240,5240,5240,0
20250123,192800,19619150,5240,5240,5240,5240,0
20250123,192700,19619150,5240,5240,5240,5240,0
20250123,192600,19619150,5240,5240,5240,5240,0
20250123,192500,19619150,5240,5240,5240,5240,64
20250123,192400,19619150,5240,5240,5240,5240,0
20250123,192300,19619150,5240,5240,5240,5240,0
20250123,192200,19619150,5240,5240,5240,5240,0
20250123,192100,19619150,5240,5240,5240,5240,0
20250123,192000,19619150,5240,5240,5240,5240,0
20250123,191900,19619150,5240,5240,5240,5240,0
20250123,191800,19619150,5240,5240,5240,5240,0
20250123,191700,19619150,5240,5240,5240,5240,0
20250123,191600,19619150,5240,5240,5240,5240,0
20250123,191500,19619150,5240,5240,5240,5240,0
20250123,191400,19619150,5240,5240,5240,5240,0
20250123,191300,19619150,5240,5240,5240,5240,0
20250123,191200,19619150,5240,5240,5240,5240,0
20250123,191100,19619150,5240,5240,5240,5240,0
20250123,191000,19619150,5240,5240,5240,5240,0
20250123,190900,19619150,5240,5240,5240,5240,0
20250123,190800,19619150,5240,5240,5240,5240,0
20250123,190700,19619150,5240,5240,5240,5240,0
20250123,190600,19619150,5240,5240,5240,5240,0
20250123,190500,19619150,5240,5240,5240,5240,0
20250123,190400,19619150,5240,5240,5240,5240,0
20250123,190300,19619150,5240,5240,5240,5240,0
20250123,190200,19619150,5240,5240,5240,5240,0
20250123,190100,19619150,5240,5240,5240,5240,0
20250123,190000,19619150,5240,5240,5240,5240,0
20250123,185900,19619150,5240,5240,5240,5240,0
20250123,185800,19619150,5240,5240,5240,5240,0
20250123,185700,19619150,5240,5240,5240,5240,0
20250123,185600,19619150,5240,5240,5240,5240,0
20250123,185500,19619150,5240,5240,5240,5240,64
20250123,185400,19619150,5240,5240,5240,5240,0
20250123,185300,19619150,5240,5240,5240,5240,0
20250123,185200,19619150,5240,5240,5240,5240,0
20250123,185100,19619150,5240,5240,5240,5240,0
20250123,185000,19619150,5240,5240,5240,5240,0
20250123,184900,19619150,5240,5240,5240,5240,0
20250123,184800,19619150,5240,5240,5240,5240,0
20250123,184700,19619150,5240,5240,5240,5240,0
20250123,184600,19619150,5240,5240,5240,5240,0
20250123,184500,19619150,5240,5240,5240,5240,0
20250123,184400,19619150,5240,5240,5240,5240,0
20250123,184300,19619150,5240,5240,5240,5240,0
20250123,184200,19619150,5240,5240,5240,5240,0
20250123,184100,19619150,5240,5240,5240,5240,0
20250123,184000,19619150,5240,5240,5240,5240,0
20250123,183900,19619150,5240,5240,5240,5240,0
20250123,183800,19619150,5240,5240,5240,5240,0
20250123,183700,19619150,5240,5240,5240,5240,0
20250123,183600,19619150,5240,5240,5240,5240,0
20250123,183500,19619150,5240,5240,5240,5240,0
20250123,183400,19619150,5240,5240,5240,5240,0
20250123,183300,19619150,5240,5240,5240,5240,0
20250123,183200,19619150,5240,5240,5240,5240,0
20250123,183100,19619150,5240,5240,5240,5240,0
20250123,183000,19619150,5240,5240,5240,5240,0
20250123,182900,19619150,5240,5240,5240,5240,0
20250123,182800,19619150,5240,5240,5240,5240,0
20250123,182700,19619150,5240,5240,5240,5240,0
20250123,182600,19619150,5240,5240,5240,5240,0
20250123,182500,19619150,5240,5240,5240,5240,64
20250123,182400,19619150,5240,5240,5240,5240,0
20250123,182300,19619150,5240,5240,5240,5240,0
20250123,182200,19619150,5240,5240,5240,5240,0
20250123,182100,19619150,5240,5240,5240,5240,0
20250123,182000,19619150,5240,5240,5240,5240,0
20250123,181900,19619150,5240,5240,5240,5240,0
20250123,181800,19619150,5240,5240,5240,5240,0
20250123,181700,19619150,5240,5240,5240,5240,0
20250123,181600,19619150,5240,5240,5240,5240,0
20250123,181500,19619150,5240,5240,5240,5240,0
20250123,181400,19619150,5240,5240,5240,5240,0
20250123,181300,19619150,5240,5240,5240,5240,0
20250123,181200,19619150,5240,5240,5240,5240,0
20250123,181100,19619150,5240,5240,5240,5240,0
20250123,181000,19619150,5240,5240,5240,5240,0
20250123,180900,19619150,5240,5240,5240,5240,0
20250123,180800,19619150,5240,5240,5240,5240,0
20250123,180700,19619150,5240,5240,5240,5240,0
20250123,180600,19619150,5240,5240,5240,5240,0
20250123,180500,19619150,5240,5240,5240,5240,0
20250123,180400,19619150,5240,5240,5240,5240,0
20250123,180300,19619150,5240,5240,5240,5240,0
20250123,180200,19619150,5240,5240,5240,5240,0
20250123,180100,19619150,5240,5240,5240,5240,0
20250123,180000,19619150,5240,5240,5240,5240,0
20250123,175900,19619150,5240,5240,5240,5240,0
20250123,175800,19619150,5240,5240,5240,5240,0
20250123,175700,19619150,5240,5240,5240,5240,0
20250123,175600,19619150,5240,5240,5240,5240,0
20250123,175500,19619150,5240,5240,5240,5240,64
20250123,175400,19619150,5240,5240,5240,5240,0
20250123,175300,19619150,5240,5240,5240,5240,0
20250123,175200,19619150,5240,5240,5240,5240,0
20250123,175100,19619150,5240,5240,5240,5240,0
20250123,175000,19619150,5240,5240,5240,5240,0
20250123,174900,19619150,5240,5240,5240,5240,0
20250123,174800,19619150,5240,5240,5240,5240,0
20250123,174700,19619150,5240,5240,5240,5240,0
20250123,174600,19619150,5240,5240,5240,5240,0
20250123,174500,19619150,5240,5240,5240,5240,0
20250123,174400,19619150,5240,5240,5240,5240,0
20250123,174300,19619150,5240,5240,5240,5240,0
20250123,174200,19619150,5240,5240,5240,5240,0
20250123,174100,19619150,5240,5240,5240,5240,0
20250123,174000,19619150,5240,5240,5240,5240,0
20250123,173900,19619150,5240,5240,5240,5240,0
20250123,173800,19619150,5240,5240,5240,5240,0
20250123,173700,19619150,5240,5240,5240,5240,0
20250123,173600,19619150,5240,5240,5240,5240,0
20250123,173500,19619150,5240,5240,5240,5240,0
20250123,173400,19619150,5240,5240,5240,5240,0
20250123,173300,19619150,5240,5240,5240,5240,0
20250123,173200,19619150,5240,5240,5240,5240,0
20250123,173100,19619150,5240,5240,5240,5240,0
20250123,173000,19619150,5240,5240,5240,5240,0
20250123,172900,19619150,5240,5240,5240,5240,0
20250123,172800,19619150,5240,5240,5240,5240,0
20250123,172700,19619150,5240,5240,5240,5240,0
20250123,172600,19619150,5240,5240,5240,5240,0
20250123,172500,19619150,5240,5240,5240,5240,64
20250123,172400,19619150,5240,5240,5240,5240,0
20250123,172300,19619150,5240,5240,5240,5240,0
20250123,172200,19619150,5240,5240,5240,5240,0
20250123,172100,19619150,5240,5240,5240,5240,0
20250123,172000,19619150,5240,5240,5240,5240,0
20250123,171900,19619150,5240,5240,5240,5240,0
20250123,171800,19619150,5240,5240,5240,5240,0
20250123,171700,19619150,5240,5240,5240,5240,0
20250123,171600,19619150,5240,5240,5240,5240,0
20250123,171500,19619150,5240,5240,5240,5240,0
20250123,171400,19619150,5240,5240,5240,5240,0
20250123,171300,19619150,5240,5240,5240,5240,0
20250123,171200,19619150,5240,5240,5240,5240,0
20250123,171100,19619150,5240,5240,5240,5240,0
20250123,171000,19619150,5240,5240,5240,5240,0
20250123,170900,19619150,5240,5240,5240,5240,0
20250123,170800,19619150,5240,5240,5240,5240,0
20250123,170700,19619150,5240,5240,5240,5240,0
20250123,170600,19619150,5240,5240,5240,5240,0
20250123,170500,19619150,5240,5240,5240,5240,0
20250123,170400,19619150,5240,5240,5240,5240,0
20250123,170300,19619150,5240,5240,5240,5240,0
20250123,170200,19619150,5240,5240,5240,5240,0
20250123,170100,19619150,5240,5240,5240,5240,0
20250123,170000,19619150,5240,5240,5240,5240,0
20250123,165900,19619150,5240,5240,5240,5240,0
20250123,165800,19619150,5240,5240,5240,5240,0
20250123,165700,19619150,5240,5240,5240,5240,0
20250123,165600,19619150,5240,5240,5240,5240,0
20250123,165500,19619150,5240,5240,5240,5240,64
20250123,165400,19619150,5240,5240,5240,5240,0
20250123,165300,19619150,5240,5240,5240,5240,0
20250123,165200,19619150,5240,5240,5240,5240,0
20250123,165100,19619150,5240,5240,5240,5240,0
20250123,165000,19619150,5240,5240,5240,5240,0
20250123,164900,19619150,5240,5240,5240,5240,0
20250123,164800,19619150,5240,5240,5240,5240,0
20250123,164700,19619150,5240,5240,5240,5240,0
20250123,164600,19619150,5240,5240,5240,5240,0
20250123,164500,19619150,5240,5240,5240,5240,0
20250123,164400,19619150,5240,5240,5240,5240,0
20250123,164300,19619150,5240,5240,5240,5240,0
20250123,164200,19619150,5240,5240,5240,5240,0
20250123,164100,19619150,5240,5240,5240,5240,0
20250123,164000,19619150,5240,5240,5240,5240,0
20250123,163900,19619150,5240,5240,5240,5240,0
20250123,163800,19619150,5240,5240,5240,5240,0
20250123,163700,19619150,5240,5240,5240,5240,0
20250123,163600,19619150,5240,5240,5240,5240,0
20250123,163500,19619150,5240,5240,5240,5240,0
20250123,163400,19619150,5240,5240,5240,5240,0
20250123,163300,19619150,5240,5240,5240,5240,0
20250123,163200,19619150,5240,5240,5240,5240,0
20250123,163100,19619150,5240,5240,5240,5240,0
20250123,163000,19619150,5240,5240,5240,5240,0
20250123,162900,19619150,5240,5240,5240,5240,0
20250123,162800,19619150,5240,5240,5240,5240,0
20250123,162700,19619150,5240,5240,5240,5240,0
20250123,162600,19619150,5240,5240,5240,5240,0
20250123,162500,19619150,5240,5240,5240,5240,64
20250123,162400,19619150,5240,5240,5240,5240,0
20250123,162300,19619150,5240,5240,5240,5240,0
20250123,162200,19619150,5240,5240,5240,5240,0
20250123,162100,19619150,5240,5240,5240,5240,0
20250123,162000,19619150,5240,5240,5240,5240,0
20250123,161900,19619150,5240,5240,5240,5240,0
20250123,161800,19619150,5240,5240,5240,5240,0
20250123,161700,19619150,5240,5240,5240,5240,0
20250123,161600,19619150,5240,5240,5240,5240,0
20250123,161500,19619150,5240,5240,5240,5240,0
20250123,161400,19619150,5240,5240,5240,5240,0
20250123,161300,19619150,5240,5240,5240,5240,0
20250123,161200,19619150,5240,5240,5240,5240,0
20250123,161100,19619150,5240,5240,5240,5240,0
20250123,161000,19619150,5240,5240,5240,5240,0
20250123,160900,19619150,5240,5240,5240,5240,0
20250123,160800,19619150,5240,5240,5240,5240,0
20250123,160700,19619150,5240,5240,5240,5240,0
20250123,160600,19619150,5240,5240,5240,5240,0
20250123,160500,19619150,5240,5240,5240,5240,0
20250123,160400,19619150,5240,5240,5240,5240,0
20250123,160300,19619150,5240,5240,5240,5240,0
20250123,160200,19619150,5240,5240,5240,5240,0
20250123,160100,19619150,5240,5240,5240,5240,0
20250123,160000,19619150,5240,5240,5240,5240,0
20250123,155900,19619150,5240,5240,5240,5240,0
20250123,155800,19619150,5240,5240,5240,5240,0
20250123,155700,19619150,5240,5240,5240,5240,0
20250123,155600,19619150,5240,5240,5240,5240,0
20250123,155500,19619150,5240,5240,5240,5240,64
20250123,155400,19619150,5240,5240,5240,5240,0
20250123,155300,19619150,5240,5240,5240,5240,0
20250123,155200,19619150,5240,5240,5240,5240,0
20250123,155100,19619150,5240,5240,5240,5240,0
20250123,155000,19619150,5240,5240,5240,5240,0
20250123,154900,19619150,5240,5240,5240,5240,0
20250123,154800,19619150,5240,5240,5240,5240,0
20250123,154700,19619150,5240,5240,5240,5240,0
20250123,154600,19619150,5240,5240,5240,5240,0
20250123,154500,19619150,5240,5240,5240,5240,0
20250123,154400,19619150,5240,5240,5240,5240,0
20250123,154300,19619150,5240,5240,5240,5240,0
20250123,154200,19619150,5240,5240,5240,5240,0
20250123,154100,19619150,5240,5240,5240,5240,0
20250123,154000,19619150,5240,5240,5240,5240,0
20250123,153900,19619150,5240,5240,5240,5240,0
20250123,153800,19619150,5240,5240,5240,5240,0
20250123,153700,19619150,5240,5240,5240,5240,0
20250123,153600,19619150,5240,5240,5240,5240,0
20250123,153500,19619150,5240,5240,5240,5240,0
20250123,153400,19619150,5240,5240,5240,5240,0
20250123,153300,19619150,5240,5240,5240,5240,0
20250123,153200,19619150,5240,5240,5240,5240,0
20250123,153100,19619150,5240,5240,5240,5240,0
20250123,153000,19619150,5240,5240,5240,5240,64
20250123,152900,19283790,5260,5260,5260,5260,0
20250123,152800,19283790,5260,5260,5260,5260,0
20250123,152700,19283790,5260,5260,5260,5260,0
20250123,152600,19283790,5260,5260,5260,5260,0
20250123,152500,19283790,5260,5260,5260,5260,0
20250123,152400,19283790,5260,5260,5260,5260,0
20250123,152300,19283790,5260,5260,5260,5260,0
20250123,152200,19283790,5260,5260,5260,5260,0
20250123,152100,19283790,5260,5260,5260,5260,0
20250123,152000,19283790,5260,5260,5260,5260,0
20250123,151900,19283790,5260,5260,5260,5260,0
20250123,151800,19283790,5260,5260,5260,5260,1
20250123,151700,19278530,5240,5240,5240,5240,0
20250123,151600,19278530,5240,5240,5240,5240,4
20250123,151500,19257570,5240,5240,5240,5240,0
20250123,151400,19257570,5240,5240,5240,5240,0
20250123,151300,19257570,5240,5240,5240,5240,0
20250123,151200,19257570,5240,5240,5240,5240,0
20250123,151100,19257570,5240,5240,5240,5240,0
20250123,151000,19257570,5240,5240,5240,5240,100
20250123,150900,18733570,5240,5240,5240,5240,0
20250123,150800,18733570,5240,5240,5240,5240,1130
20250123,150700,12812370,5240,5240,5240,5240,315
20250123,150600,11161770,5240,5240,5240,5240,500
20250123,150500,8541770,5240,5240,5240,5240,0
20250123,150400,8541770,5240,5240,5240,5240,0
20250123,150300,8541770,5240,5240,5240,5240,0
20250123,150200,8541770,5240,5240,5240,5240,1
20250123,150100,8536530,5240,5240,5240,5240,0
20250123,150000,8536530,5240,5240,5240,5240,180
20250123,145900,7593330,5250,5250,5250,5250,20
20250123,145800,7488330,5250,5250,5250,5250,0
20250123,145700,7488330,5250,5250,5250,5250,0
20250123,145600,7488330,5250,5250,5250,5240,232
20250123,145500,6270850,5240,5240,5240,5240,0
20250123,145400,6270850,5240,5240,5240,5240,0
20250123,145300,6270850,5240,5240,5240,5240,0
20250123,145200,6270850,5240,5240,5240,5240,0
20250123,145100,6270850,5240,5240,5240,5240,0
20250123,145000,6270850,5240,5240,5240,5240,0
20250123,144900,6270850,5240,5240,5240,5240,0
20250123,144800,6270850,5240,5240,5240,5240,0
20250123,144700,6270850,5240,5240,5240,5240,0
20250123,144600,6270850,5240,5240,5240,5240,0
20250123,144500,6270850,5240,5240,5240,5240,0
20250123,144400,6270850,5240,5240,5240,5240,0
20250123,144300,6270850,5240,5240,5240,5240,0
20250123,144200,6270850,5240,5240,5240,5240,0
20250123,144100,6270850,5240,5240,5240,5240,297
20250123,144000,4714570,5220,5220,5220,5220,28
20250123,143900,4568410,5230,5230,5230,5230,0
20250123,143800,4568410,5230,5230,5230,5230,0
20250123,143700,4568410,5230,5230,5230,5230,0
20250123,143600,4568410,5230,5230,5230,5230,0
20250123,143500,4568410,5230,5230,5230,5230,0
20250123,143400,4568410,5230,5230,5230,5230,0
20250123,143300,4568410,5230,5230,5230,5230,0
20250123,143200,4568410,5230,5230,5230,5230,0
20250123,143100,4568410,5230,5230,5230,5230,1
20250123,143000,4563180,5220,5220,5220,5220,0
20250123,142900,4563180,5220,5220,5220,5220,0
20250123,142800,4563180,5220,5220,5220,5220,0
20250123,142700,4563180,5220,5220,5220,5220,0
20250123,142600,4563180,5220,5220,5220,5220,0
20250123,142500,4563180,5220,5220,5220,5220,0
20250123,142400,4563180,5220,5230,5230,5220,100
20250123,142300,4040850,5230,5230,5230,5230,0
20250123,142200,4040850,5230,5230,5230,5230,0
20250123,142100,4040850,5230,5230,5230,5230,0
20250123,142000,4040850,5230,5230,5230,5230,0
20250123,141900,4040850,5230,5230,5230,5230,0
20250123,141800,4040850,5230,5230,5230,5230,0
20250123,141700,4040850,5230,5230,5230,5230,0
20250123,141600,4040850,5230,5230,5230,5230,0
20250123,141500,4040850,5230,5230,5230,5230,0
20250123,141400,4040850,5230,5230,5230,5230,0
20250123,141300,4040850,5230,5230,5230,5230,0
20250123,141200,4040850,5230,5230,5230,5230,0
20250123,141100,4040850,5230,5230,5230,5230,0
20250123,141000,4040850,5230,5230,5230,5230,0
20250123,140900,4040850,5230,5230,5230,5230,0
20250123,140800,4040850,5230,5230,5230,5230,0
20250123,140700,4040850,5230,5230,5230,5230,0
20250123,140600,4040850,5230,5230,5230,5230,0
20250123,140500,4040850,5230,5230,5230,5230,0
20250123,140400,4040850,5230,5230,5230,5230,0
20250123,140300,4040850,5230,5230,5230,5230,0
20250123,140200,4040850,5230,5230,5230,5230,0
20250123,140100,4040850,5230,5230,5230,5230,0
20250123,140000,4040850,5230,5230,5230,5230,0
20250123,135900,4040850,5230,5230,5230,5230,0
20250123,135800,4040850,5230,5230,5230,5230,0
20250123,135700,4040850,5230,5230,5230,5230,0
20250123,135600,4040850,5230,5230,5230,5230,0
20250123,135500,4040850,5230,5230,5230,5230,20
20250123,135400,3936250,5240,5240,5240,5240,0
20250123,135300,3936250,5240,5240,5240,5240,0
20250123,135200,3936250,5240,5240,5240,5240,0
20250123,135100,3936250,5240,5240,5240,5240,0
20250123,135000,3936250,5240,5240,5240,5240,0
20250123,134900,3936250,5240,5240,5240,5240,0
20250123,134800,3936250,5240,5240,5240,5240,0
20250123,134700,3936250,5240,5240,5240,5240,0
20250123,134600,3936250,5240,5240,5240,5240,0
20250123,134500,3936250,5240,5240,5240,5240,0
20250123,134400,3936250,5240,5240,5240,5240,0
20250123,134300,3936250,5240,5240,5240,5240,0
20250123,134200,3936250,5240,5240,5240,5240,0
20250123,134100,3936250,5240,5240,5240,5240,0
20250123,134000,3936250,5240,5240,5240,5240,0
20250123,133900,3936250,5240,5240,5240,5240,0
20250123,133800,3936250,5240,5240,5240,5240,1
20250123,133700,3931010,5220,5220,5220,5220,0
20250123,133600,3931010,5220,5220,5220,5220,0
20250123,133500,3931010,5220,5220,5220,5220,0
20250123,133400,3931010,5220,5220,5220,5220,0
20250123,133300,3931010,5220,5220,5220,5220,0
20250123,133200,3931010,5220,5220,5220,5220,0
20250123,133100,3931010,5220,5220,5220,5220,0
20250123,133000,3931010,5220,5220,5220,5220,0
20250123,132900,3931010,5220,5220,5220,5220,0
20250123,132800,3931010,5220,5220,5220,5220,0
20250123,132700,3931010,5220,5220,5220,5220,0
20250123,132600,3931010,5220,5220,5220,5220,0
20250123,132500,3931010,5220,5220,5220,5220,0
20250123,132400,3931010,5220,5220,5220,5220,0
20250123,132300,3931010,5220,5220,5220,5220,0
20250123,132200,3931010,5220,5220,5220,5220,0
20250123,132100,3931010,5220,5220,5220,5220,0
20250123,132000,3931010,5220,5220,5220,5220,0
20250123,131900,3931010,5220,5220,5220,5220,0
20250123,131800,3931010,5220,5220,5220,5220,0
20250123,131700,3931010,5220,5220,5220,5220,0
20250123,131600,3931010,5220,5220,5220,5220,0
20250123,131500,3931010,5220,5220,5220,5220,0
20250123,131400,3931010,5220,5220,5220,5220,0
20250123,131300,3931010,5220,5220,5220,5220,0
20250123,131200,3931010,5220,5220,5220,5220,0
20250123,131100,3931010,5220,5220,5220,5220,0
20250123,131000,3931010,5220,5220,5220,5220,1
20250123,130900,3925790,5220,5220,5220,5220,0
20250123,130800,3925790,5220,5220,5220,5220,0
20250123,130700,3925790,5220,5220,5220,5220,0
20250123,130600,3925790,5220,5220,5220,5220,0
20250123,130500,3925790,5220,5220,5220,5220,0
20250123,130400,3925790,5220,5220,5220,5220,0
20250123,130300,3925790,5220,5220,5220,5220,0
20250123,130200,3925790,5220,5220,5220,5220,0
20250123,130100,3925790,5220,5230,5230,5220,55
20250123,130000,3638150,5240,5240,5240,5240,0
20250123,125900,3638150,5240,5240,5240,5240,1
20250123,125800,3632910,5240,5240,5240,5240,1
20250123,125700,3627670,5230,5230,5230,5230,0
20250123,125600,3627670,5230,5230,5230,5230,0
20250123,125500,3627670,5230,5230,5230,5230,0
20250123,125400,3627670,5230,5230,5230,5230,0
20250123,125300,3627670,5230,5230,5230,5230,0
20250123,125200,3627670,5230,5230,5230,5230,0
20250123,125100,3627670,5230,5230,5230,5230,0
20250123,125000,3627670,5230,5230,5230,5230,0
20250123,124900,3627670,5230,5230,5230,5230,0
20250123,124800,3627670,5230,5230,5230,5230,0
20250123,124700,3627670,5230,5230,5230,5230,0
20250123,124600,3627670,5230,5230,5230,5230,0
20250123,124500,3627670,5230,5230,5230,5230,0
20250123,124400,3627670,5230,5230,5230,5230,0
20250123,124300,3627670,5230,5230,5230,5230,0
20250123,124200,3627670,5230,5230,5230,5230,0
20250123,124100,3627670,5230,5230,5230,5230,0
20250123,124000,3627670,5230,5230,5230,5230,0
20250123,123900,3627670,5230,5230,5230,5230,0
20250123,123800,3627670,5230,5230,5230,5230,0
20250123,123700,3627670,5230,5230,5230,5230,0
20250123,123600,3627670,5230,5230,5230,5230,0
20250123,123500,3627670,5230,5230,5230,5230,0
20250123,123400,3627670,5230,5230,5230,5230,0
20250123,123300,3627670,5230,5230,5230,5230,0
20250123,123200,3627670,5230,5230,5230,5230,0
20250123,123100,3627670,5230,5230,5230,5230,0
20250123,123000,3627670,5230,5230,5230,5230,0
20250123,122900,3627670,5230,5230,5230,5230,1
20250123,122800,3622440,5220,5220,5220,5220,0
20250123,122700,3622440,5220,5220,5220,5220,0
20250123,122600,3622440,5220,5220,5220,5220,0
20250123,122500,3622440,5220,5220,5220,5220,0
20250123,122400,3622440,5220,5230,5230,5220,115
20250123,122300,3021690,5230,5230,5230,5230,0
20250123,122200,3021690,5230,5230,5230,5230,0
20250123,122100,3021690,5230,5230,5230,5230,0
20250123,122000,3021690,5230,5230,5230,5230,0
20250123,121900,3021690,5230,5230,5230,5230,0
20250123,121800,3021690,5230,5230,5230,5230,0
20250123,121700,3021690,5230,5230,5230,5230,0
20250123,121600,3021690,5230,5230,5230,5230,0
20250123,121500,3021690,5230,5230,5230,5230,0
20250123,121400,3021690,5230,5230,5230,5230,0
20250123,121300,3021690,5230,5230,5230,5230,0
20250123,121200,3021690,5230,5230,5230,5230,0
20250123,121100,3021690,5230,5230,5230,5230,0
20250123,121000,3021690,5230,5230,5230,5230,0
20250123,120900,3021690,5230,5230,5230,5230,0
20250123,120800,3021690,5230,5230,5230,5230,0
20250123,120700,3021690,5230,5230,5230,5230,0
20250123,120600,3021690,5230,5230,5230,5230,0
20250123,120500,3021690,5230,5230,5230,5230,0
20250123,120400,3021690,5230,5230,5230,5230,0
20250123,120300,3021690,5230,5230,5230,5230,0
20250123,120200,3021690,5230,5230,5230,5230,0
20250123,120100,3021690,5230,5230,5230,5230,0
20250123,120000,3021690,5230,5230,5230,5230,0
20250123,115900,3021690,5230,5230,5230,5230,0
20250123,115800,3021690,5230,5230,5230,5230,4
20250123,115700,3000770,5220,5220,5220,5220,0
20250123,115600,3000770,5220,5220,5220,5220,3
20250123,115500,2985110,5220,5220,5220,5220,1
20250123,115400,2979890,5210,5210,5210,5210,0
20250123,115300,2979890,5210,5210,5210,5210,0
20250123,115200,2979890,5210,5210,5210,5210,0
20250123,115100,2979890,5210,5210,5210,5210,0
20250123,115000,2979890,5210,5210,5210,5210,0
20250123,114900,2979890,5210,5210,5210,5210,0
20250123,114800,2979890,5210,5210,5210,5210,0
20250123,114700,2979890,5210,5210,5210,5210,0
20250123,114600,2979890,5210,5210,5210,5210,0
20250123,114500,2979890,5210,5210,5210,5210,0
20250123,114400,2979890,5210,5210,5210,5210,0
20250123,114300,2979890,5210,5210,5210,5210,0
20250123,114200,2979890,5210,5210,5210,5210,0
20250123,114100,2979890,5210,5210,5210,5210,0
20250123,114000,2979890,5210,5210,5210,5210,0
20250123,113900,2979890,5210,5210,5210,5210,0
20250123,113800,2979890,5210,5210,5210,5210,0
20250123,113700,2979890,5210,5210,5210,5210,0
20250123,113600,2979890,5210,5210,5210,5210,0
20250123,113500,2979890,5210,5210,5210,5210,0
20250123,113400,2979890,5210,5210,5210,5210,0
20250123,113300,2979890,5210,5210,5210,5210,0
20250123,113200,2979890,5210,5210,5210,5210,0
20250123,113100,2979890,5210,5210,5210,5210,0
20250123,113000,2979890,5210,5210,5210,5210,0
20250123,112900,2979890,5210,5210,5210,5210,0
20250123,112800,2979890,5210,5210,5210,5210,0
20250123,112700,2979890,5210,5210,5210,5210,0
20250123,112600,2979890,5210,5210,5210,5210,0
20250123,112500,2979890,5210,5210,5210,5210,0
20250123,112400,2979890,5210,5210,5210,5210,0
20250123,112300,2979890,5210,5210,5210,5210,0
20250123,112200,2979890,5210,5210,5210,5210,0
20250123,112100,2979890,5210,5210,5210,5210,0
20250123,112000,2979890,5210,5210,5210,5210,0
20250123,111900,2979890,5210,5210,5210,5210,0
20250123,111800,2979890,5210,5210,5210,5210,0
20250123,111700,2979890,5210,5210,5210,5210,0
20250123,111600,2979890,5210,5210,5210,5210,0
20250123,111500,2979890,5210,5210,5210,5210,0
20250123,111400,2979890,5210,5210,5210,5210,0
20250123,111300,2979890,5210,5210,5210,5210,0
20250123,111200,2979890,5210,5210,5210,5210,0
20250123,111100,2979890,5210,5210,5210,5210,0
20250123,111000,2979890,5210,5210,5210,5210,0
20250123,110900,2979890,5210,5210,5210,5210,0
20250123,110800,2979890,5210,5210,5210,5210,0
20250123,110700,2979890,5210,5210,5210,5210,0
20250123,110600,2979890,5210,5210,5210,5210,0
20250123,110500,2979890,5210,5210,5210,5210,0
20250123,110400,2979890,5210,5210,5210,5210,0
20250123,110300,2979890,5210,5210,5210,5210,0
20250123,110200,2979890,5210,5210,5210,5210,0
20250123,110100,2979890,5210,5210,5210,5210,0
20250123,110000,2979890,5210,5210,5210,5210,0
20250123,105900,2979890,5210,5210,5210,5210,0
20250123,105800,2979890,5210,5210,5210,5210,0
20250123,105700,2979890,5210,5210,5210,5210,0
20250123,105600,2979890,5210,5210,5210,5210,0
20250123,105500,2979890,5210,5210,5210,5210,0
20250123,105400,2979890,5210,5210,5210,5210,0
20250123,105300,2979890,5210,5210,5210,5210,0
20250123,105200,2979890,5210,5210,5210,5210,0
20250123,105100,2979890,5210,5210,5210,5210,0
20250123,105000,2979890,5210,5210,5210,5210,0
20250123,104900,2979890,5210,5210,5210,5210,0
20250123,104800,2979890,5210,5210,5210,5210,0
20250123,104700,2979890,5210,5210,5210,5210,0
20250123,104600,2979890,5210,5210,5210,5210,0
20250123,104500,2979890,5210,5210,5210,5210,0
20250123,104400,2979890,5210,5210,5210,5210,0
20250123,104300,2979890,5210,5210,5210,5210,0
20250123,104200,2979890,5210,5210,5210,5210,0
20250123,104100,2979890,5210,5210,5210,5210,0
20250123,104000,2979890,5210,5210,5210,5210,0
20250123,103900,2979890,5210,5210,5210,5210,0
20250123,103800,2979890,5210,5210,5210,5210,0
20250123,103700,2979890,5210,5210,5210,5210,0
20250123,103600,2979890,5210,5210,5210,5210,0
20250123,103500,2979890,5210,5210,5210,5210,0
20250123,103400,2979890,5210,5210,5210,5210,0
20250123,103300,2979890,5210,5210,5210,5210,0
20250123,103200,2979890,5210,5210,5210,5210,0
20250123,103100,2979890,5210,5210,5210,5210,0
20250123,103000,2979890,5210,5210,5210,5210,0
20250123,102900,2979890,5210,5210,5210,5210,0
20250123,102800,2979890,5210,5210,5210,5210,0
20250123,102700,2979890,5210,5210,5210,5210,0
20250123,102600,2979890,5210,5210,5210,5210,0
20250123,102500,2979890,5210,5210,5210,5210,0
20250123,102400,2979890,5210,5210,5210,5210,0
20250123,102300,2979890,5210,5210,5210,5210,30
20250123,102200,2823590,5220,5230,5230,5220,20
20250123,102100,2719100,5260,5260,5260,5260,0
20250123,102000,2719100,5260,5260,5260,5260,0
20250123,101900,2719100,5260,5260,5260,5260,0
20250123,101800,2719100,5260,5260,5260,5260,0
20250123,101700,2719100,5260,5260,5260,5260,0
20250123,101600,2719100,5260,5260,5260,5260,0
20250123,101500,2719100,5260,5260,5260,5260,0
20250123,101400,2719100,5260,5260,5260,5260,0
20250123,101300,2719100,5260,5260,5260,5260,0
20250123,101200,2719100,5260,5260,5260,5260,0
20250123,101100,2719100,5260,5260,5260,5260,1
20250123,101000,2713840,5260,5260,5260,5260,0
20250123,100900,2713840,5260,5260,5260,5260,0
20250123,100800,2713840,5260,5260,5260,5260,0
20250123,100700,2713840,5260,5260,5260,5260,0
20250123,100600,2713840,5260,5260,5260,5260,2
20250123,100500,2703320,5260,5260,5260,5260,0
20250123,100400,2703320,5260,5260,5260,5260,0
20250123,100300,2703320,5260,5260,5260,5260,0
20250123,100200,2703320,5260,5260,5260,5260,0
20250123,100100,2703320,5260,5260,5260,5260,0
20250123,100000,2703320,5260,5260,5260,5260,0
20250123,095900,2703320,5260,5260,5260,5260,0
20250123,095800,2703320,5260,5260,5260,5260,0
20250123,095700,2703320,5260,5260,5260,5260,0
20250123,095600,2703320,5260,5260,5260,5260,0
20250123,095500,2703320,5260,5260,5260,5260,0
20250123,095400,2703320,5260,5260,5260,5260,0
20250123,095300,2703320,5260,5260,5260,5260,0
20250123,095200,2703320,5260,5260,5260,5260,0
20250123,095100,2703320,5260,5260,5260,5260,0
20250123,095000,2703320,5260,5260,5260,5260,0
20250123,094900,2703320,5260,5260,5260,5260,0
20250123,094800,2703320,5260,5260,5260,5260,0
20250123,094700,2703320,5260,5260,5260,5260,0
20250123,094600,2703320,5260,5260,5260,5260,0
20250123,094500,2703320,5260,5260,5260,5260,0
20250123,094400,2703320,5260,5260,5260,5260,1
20250123,094300,2698060,5260,5260,5260,5260,0
20250123,094200,2698060,5260,5260,5260,5260,0
20250123,094100,2698060,5260,5260,5260,5260,0
20250123,094000,2698060,5260,5260,5260,5260,0
20250123,093900,2698060,5260,5260,5260,5260,0
20250123,093800,2698060,5260,5260,5260,5260,0
20250123,093700,2698060,5260,5260,5260,5260,0
20250123,093600,2698060,5260,5260,5260,5260,0
20250123,093500,2698060,5260,5260,5260,5260,0
20250123,093400,2698060,5260,5260,5260,5260,1
20250123,093300,2692800,5260,5260,5260,5260,0
20250123,093200,2692800,5260,5260,5260,5260,0
20250123,093100,2692800,5260,5260,5260,5260,0
20250123,093000,2692800,5260,5260,5260,5260,3
20250123,092900,2677020,5270,5270,5270,5270,0
20250123,092800,2677020,5270,5270,5270,5270,0
20250123,092700,2677020,5270,5270,5270,5270,0
20250123,092600,2677020,5270,5270,5270,5270,0
20250123,092500,2677020,5270,5270,5270,5270,0
20250123,092400,2677020,5270,5270,5270,5270,0
20250123,092300,2677020,5270,5270,5270,5270,0
20250123,092200,2677020,5270,5270,5270,5270,0
20250123,092100,2677020,5270,5270,5270,5270,10
20250123,092000,2624320,5230,5230,5230,5230,0
20250123,091900,2624320,5230,5230,5230,5230,0
20250123,091800,2624320,5230,5230,5230,5230,0
20250123,091700,2624320,5230,5230,5230,5230,0
20250123,091600,2624320,5230,5230,5230,5230,0
20250123,091500,2624320,5230,5230,5230,5230,0
20250123,091400,2624320,5230,5230,5230,5230,0
20250123,091300,2624320,5230,5230,5230,5230,0
20250123,091200,2624320,5230,5230,5230,5230,0
20250123,091100,2624320,5230,5230,5230,5230,0
20250123,091000,2624320,5230,5230,5230,5230,0
20250123,090900,2624320,5230,5230,5230,5230,0
20250123,090800,2624320,5230,5230,5230,5230,0
20250123,090700,2624320,5230,5230,5230,5230,0
20250123,090600,2624320,5230,5230,5230,5230,0
20250123,090500,2624320,5230,5250,5290,5230,497
20250123,090400,5230,5230,5230,5230,5230,0
20250123,090300,5230,5230,5230,5230,5230,0
20250123,090200,5230,5230,5230,5230,5230,0
20250123,090100,5230,5230,5230,5230,5230,0
20250123,090000,5230,5230,5230,5230,5230,1