KissMeData/080010/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,195400,36119500,5240,5240,5240,5240,808
20250117,195300,36119500,5240,5240,5240,5240,0
20250117,195200,36119500,5240,5240,5240,5240,0
20250117,195100,36119500,5240,5240,5240,5240,0
20250117,195000,36119500,5240,5240,5240,5240,0
20250117,194900,36119500,5240,5240,5240,5240,0
20250117,194800,36119500,5240,5240,5240,5240,0
20250117,194700,36119500,5240,5240,5240,5240,0
20250117,194600,36119500,5240,5240,5240,5240,0
20250117,194500,36119500,5240,5240,5240,5240,0
20250117,194400,36119500,5240,5240,5240,5240,0
20250117,194300,36119500,5240,5240,5240,5240,0
20250117,194200,36119500,5240,5240,5240,5240,0
20250117,194100,36119500,5240,5240,5240,5240,0
20250117,194000,36119500,5240,5240,5240,5240,0
20250117,193900,36119500,5240,5240,5240,5240,0
20250117,193800,36119500,5240,5240,5240,5240,0
20250117,193700,36119500,5240,5240,5240,5240,0
20250117,193600,36119500,5240,5240,5240,5240,0
20250117,193500,36119500,5240,5240,5240,5240,0
20250117,193400,36119500,5240,5240,5240,5240,0
20250117,193300,36119500,5240,5240,5240,5240,0
20250117,193200,36119500,5240,5240,5240,5240,0
20250117,193100,36119500,5240,5240,5240,5240,0
20250117,193000,36119500,5240,5240,5240,5240,0
20250117,192900,36119500,5240,5240,5240,5240,0
20250117,192800,36119500,5240,5240,5240,5240,0
20250117,192700,36119500,5240,5240,5240,5240,0
20250117,192600,36119500,5240,5240,5240,5240,0
20250117,192500,36119500,5240,5240,5240,5240,0
20250117,192400,36119500,5240,5240,5240,5240,808
20250117,192300,36119500,5240,5240,5240,5240,0
20250117,192200,36119500,5240,5240,5240,5240,0
20250117,192100,36119500,5240,5240,5240,5240,0
20250117,192000,36119500,5240,5240,5240,5240,0
20250117,191900,36119500,5240,5240,5240,5240,0
20250117,191800,36119500,5240,5240,5240,5240,0
20250117,191700,36119500,5240,5240,5240,5240,0
20250117,191600,36119500,5240,5240,5240,5240,0
20250117,191500,36119500,5240,5240,5240,5240,0
20250117,191400,36119500,5240,5240,5240,5240,0
20250117,191300,36119500,5240,5240,5240,5240,0
20250117,191200,36119500,5240,5240,5240,5240,0
20250117,191100,36119500,5240,5240,5240,5240,0
20250117,191000,36119500,5240,5240,5240,5240,0
20250117,190900,36119500,5240,5240,5240,5240,0
20250117,190800,36119500,5240,5240,5240,5240,0
20250117,190700,36119500,5240,5240,5240,5240,0
20250117,190600,36119500,5240,5240,5240,5240,0
20250117,190500,36119500,5240,5240,5240,5240,0
20250117,190400,36119500,5240,5240,5240,5240,0
20250117,190300,36119500,5240,5240,5240,5240,0
20250117,190200,36119500,5240,5240,5240,5240,0
20250117,190100,36119500,5240,5240,5240,5240,0
20250117,190000,36119500,5240,5240,5240,5240,0
20250117,185900,36119500,5240,5240,5240,5240,0
20250117,185800,36119500,5240,5240,5240,5240,0
20250117,185700,36119500,5240,5240,5240,5240,0
20250117,185600,36119500,5240,5240,5240,5240,0
20250117,185500,36119500,5240,5240,5240,5240,0
20250117,185400,36119500,5240,5240,5240,5240,808
20250117,185300,36119500,5240,5240,5240,5240,0
20250117,185200,36119500,5240,5240,5240,5240,0
20250117,185100,36119500,5240,5240,5240,5240,0
20250117,185000,36119500,5240,5240,5240,5240,0
20250117,184900,36119500,5240,5240,5240,5240,0
20250117,184800,36119500,5240,5240,5240,5240,0
20250117,184700,36119500,5240,5240,5240,5240,0
20250117,184600,36119500,5240,5240,5240,5240,0
20250117,184500,36119500,5240,5240,5240,5240,0
20250117,184400,36119500,5240,5240,5240,5240,0
20250117,184300,36119500,5240,5240,5240,5240,0
20250117,184200,36119500,5240,5240,5240,5240,0
20250117,184100,36119500,5240,5240,5240,5240,0
20250117,184000,36119500,5240,5240,5240,5240,0
20250117,183900,36119500,5240,5240,5240,5240,0
20250117,183800,36119500,5240,5240,5240,5240,0
20250117,183700,36119500,5240,5240,5240,5240,0
20250117,183600,36119500,5240,5240,5240,5240,0
20250117,183500,36119500,5240,5240,5240,5240,0
20250117,183400,36119500,5240,5240,5240,5240,0
20250117,183300,36119500,5240,5240,5240,5240,0
20250117,183200,36119500,5240,5240,5240,5240,0
20250117,183100,36119500,5240,5240,5240,5240,0
20250117,183000,36119500,5240,5240,5240,5240,0
20250117,182900,36119500,5240,5240,5240,5240,0
20250117,182800,36119500,5240,5240,5240,5240,0
20250117,182700,36119500,5240,5240,5240,5240,0
20250117,182600,36119500,5240,5240,5240,5240,0
20250117,182500,36119500,5240,5240,5240,5240,0
20250117,182400,36119500,5240,5240,5240,5240,808
20250117,182300,36119500,5240,5240,5240,5240,0
20250117,182200,36119500,5240,5240,5240,5240,0
20250117,182100,36119500,5240,5240,5240,5240,0
20250117,182000,36119500,5240,5240,5240,5240,0
20250117,181900,36119500,5240,5240,5240,5240,0
20250117,181800,36119500,5240,5240,5240,5240,0
20250117,181700,36119500,5240,5240,5240,5240,0
20250117,181600,36119500,5240,5240,5240,5240,0
20250117,181500,36119500,5240,5240,5240,5240,0
20250117,181400,36119500,5240,5240,5240,5240,0
20250117,181300,36119500,5240,5240,5240,5240,0
20250117,181200,36119500,5240,5240,5240,5240,0
20250117,181100,36119500,5240,5240,5240,5240,0
20250117,181000,36119500,5240,5240,5240,5240,0
20250117,180900,36119500,5240,5240,5240,5240,0
20250117,180800,36119500,5240,5240,5240,5240,0
20250117,180700,36119500,5240,5240,5240,5240,0
20250117,180600,36119500,5240,5240,5240,5240,0
20250117,180500,36119500,5240,5240,5240,5240,0
20250117,180400,36119500,5240,5240,5240,5240,0
20250117,180300,36119500,5240,5240,5240,5240,0
20250117,180200,36119500,5240,5240,5240,5240,0
20250117,180100,36119500,5240,5240,5240,5240,0
20250117,180000,36119500,5240,5240,5240,5240,0
20250117,175900,36119500,5240,5240,5240,5240,0
20250117,175800,36119500,5240,5240,5240,5240,0
20250117,175700,36119500,5240,5240,5240,5240,0
20250117,175600,36119500,5240,5240,5240,5240,0
20250117,175500,36119500,5240,5240,5240,5240,0
20250117,175400,36119500,5240,5240,5240,5240,808
20250117,175300,36119500,5240,5240,5240,5240,0
20250117,175200,36119500,5240,5240,5240,5240,0
20250117,175100,36119500,5240,5240,5240,5240,0
20250117,175000,36119500,5240,5240,5240,5240,0
20250117,174900,36119500,5240,5240,5240,5240,0
20250117,174800,36119500,5240,5240,5240,5240,0
20250117,174700,36119500,5240,5240,5240,5240,0
20250117,174600,36119500,5240,5240,5240,5240,0
20250117,174500,36119500,5240,5240,5240,5240,0
20250117,174400,36119500,5240,5240,5240,5240,0
20250117,174300,36119500,5240,5240,5240,5240,0
20250117,174200,36119500,5240,5240,5240,5240,0
20250117,174100,36119500,5240,5240,5240,5240,0
20250117,174000,36119500,5240,5240,5240,5240,0
20250117,173900,36119500,5240,5240,5240,5240,0
20250117,173800,36119500,5240,5240,5240,5240,0
20250117,173700,36119500,5240,5240,5240,5240,0
20250117,173600,36119500,5240,5240,5240,5240,0
20250117,173500,36119500,5240,5240,5240,5240,0
20250117,173400,36119500,5240,5240,5240,5240,0
20250117,173300,36119500,5240,5240,5240,5240,0
20250117,173200,36119500,5240,5240,5240,5240,0
20250117,173100,36119500,5240,5240,5240,5240,0
20250117,173000,36119500,5240,5240,5240,5240,0
20250117,172900,36119500,5240,5240,5240,5240,0
20250117,172800,36119500,5240,5240,5240,5240,0
20250117,172700,36119500,5240,5240,5240,5240,0
20250117,172600,36119500,5240,5240,5240,5240,0
20250117,172500,36119500,5240,5240,5240,5240,0
20250117,172400,36119500,5240,5240,5240,5240,808
20250117,172300,36119500,5240,5240,5240,5240,0
20250117,172200,36119500,5240,5240,5240,5240,0
20250117,172100,36119500,5240,5240,5240,5240,0
20250117,172000,36119500,5240,5240,5240,5240,0
20250117,171900,36119500,5240,5240,5240,5240,0
20250117,171800,36119500,5240,5240,5240,5240,0
20250117,171700,36119500,5240,5240,5240,5240,0
20250117,171600,36119500,5240,5240,5240,5240,0
20250117,171500,36119500,5240,5240,5240,5240,0
20250117,171400,36119500,5240,5240,5240,5240,0
20250117,171300,36119500,5240,5240,5240,5240,0
20250117,171200,36119500,5240,5240,5240,5240,0
20250117,171100,36119500,5240,5240,5240,5240,0
20250117,171000,36119500,5240,5240,5240,5240,0
20250117,170900,36119500,5240,5240,5240,5240,0
20250117,170800,36119500,5240,5240,5240,5240,0
20250117,170700,36119500,5240,5240,5240,5240,0
20250117,170600,36119500,5240,5240,5240,5240,0
20250117,170500,36119500,5240,5240,5240,5240,0
20250117,170400,36119500,5240,5240,5240,5240,0
20250117,170300,36119500,5240,5240,5240,5240,0
20250117,170200,36119500,5240,5240,5240,5240,0
20250117,170100,36119500,5240,5240,5240,5240,0
20250117,170000,36119500,5240,5240,5240,5240,0
20250117,165900,36119500,5240,5240,5240,5240,0
20250117,165800,36119500,5240,5240,5240,5240,0
20250117,165700,36119500,5240,5240,5240,5240,0
20250117,165600,36119500,5240,5240,5240,5240,0
20250117,165500,36119500,5240,5240,5240,5240,0
20250117,165400,36119500,5240,5240,5240,5240,808
20250117,165300,36119500,5240,5240,5240,5240,0
20250117,165200,36119500,5240,5240,5240,5240,0
20250117,165100,36119500,5240,5240,5240,5240,0
20250117,165000,36119500,5240,5240,5240,5240,0
20250117,164900,36119500,5240,5240,5240,5240,0
20250117,164800,36119500,5240,5240,5240,5240,0
20250117,164700,36119500,5240,5240,5240,5240,0
20250117,164600,36119500,5240,5240,5240,5240,0
20250117,164500,36119500,5240,5240,5240,5240,0
20250117,164400,36119500,5240,5240,5240,5240,0
20250117,164300,36119500,5240,5240,5240,5240,0
20250117,164200,36119500,5240,5240,5240,5240,0
20250117,164100,36119500,5240,5240,5240,5240,0
20250117,164000,36119500,5240,5240,5240,5240,0
20250117,163900,36119500,5240,5240,5240,5240,0
20250117,163800,36119500,5240,5240,5240,5240,0
20250117,163700,36119500,5240,5240,5240,5240,0
20250117,163600,36119500,5240,5240,5240,5240,0
20250117,163500,36119500,5240,5240,5240,5240,0
20250117,163400,36119500,5240,5240,5240,5240,0
20250117,163300,36119500,5240,5240,5240,5240,0
20250117,163200,36119500,5240,5240,5240,5240,0
20250117,163100,36119500,5240,5240,5240,5240,0
20250117,163000,36119500,5240,5240,5240,5240,0
20250117,162900,36119500,5240,5240,5240,5240,0
20250117,162800,36119500,5240,5240,5240,5240,0
20250117,162700,36119500,5240,5240,5240,5240,0
20250117,162600,36119500,5240,5240,5240,5240,0
20250117,162500,36119500,5240,5240,5240,5240,0
20250117,162400,36119500,5240,5240,5240,5240,808
20250117,162300,36119500,5240,5240,5240,5240,0
20250117,162200,36119500,5240,5240,5240,5240,0
20250117,162100,36119500,5240,5240,5240,5240,0
20250117,162000,36119500,5240,5240,5240,5240,0
20250117,161900,36119500,5240,5240,5240,5240,0
20250117,161800,36119500,5240,5240,5240,5240,0
20250117,161700,36119500,5240,5240,5240,5240,0
20250117,161600,36119500,5240,5240,5240,5240,0
20250117,161500,36119500,5240,5240,5240,5240,0
20250117,161400,36119500,5240,5240,5240,5240,0
20250117,161300,36119500,5240,5240,5240,5240,0
20250117,161200,36119500,5240,5240,5240,5240,0
20250117,161100,36119500,5240,5240,5240,5240,0
20250117,161000,36119500,5240,5240,5240,5240,0
20250117,160900,36119500,5240,5240,5240,5240,0
20250117,160800,36119500,5240,5240,5240,5240,0
20250117,160700,36119500,5240,5240,5240,5240,0
20250117,160600,36119500,5240,5240,5240,5240,0
20250117,160500,36119500,5240,5240,5240,5240,0
20250117,160400,36119500,5240,5240,5240,5240,0
20250117,160300,36119500,5240,5240,5240,5240,0
20250117,160200,36119500,5240,5240,5240,5240,0
20250117,160100,36119500,5240,5240,5240,5240,0
20250117,160000,36119500,5240,5240,5240,5240,0
20250117,155900,36119500,5240,5240,5240,5240,0
20250117,155800,36119500,5240,5240,5240,5240,0
20250117,155700,36119500,5240,5240,5240,5240,0
20250117,155600,36119500,5240,5240,5240,5240,0
20250117,155500,36119500,5240,5240,5240,5240,0
20250117,155400,36119500,5240,5240,5240,5240,808
20250117,155300,36119500,5240,5240,5240,5240,0
20250117,155200,36119500,5240,5240,5240,5240,0
20250117,155100,36119500,5240,5240,5240,5240,0
20250117,155000,36119500,5240,5240,5240,5240,0
20250117,154900,36119500,5240,5240,5240,5240,0
20250117,154800,36119500,5240,5240,5240,5240,0
20250117,154700,36119500,5240,5240,5240,5240,0
20250117,154600,36119500,5240,5240,5240,5240,0
20250117,154500,36119500,5240,5240,5240,5240,0
20250117,154400,36119500,5240,5240,5240,5240,0
20250117,154300,36119500,5240,5240,5240,5240,0
20250117,154200,36119500,5240,5240,5240,5240,0
20250117,154100,36119500,5240,5240,5240,5240,0
20250117,154000,36119500,5240,5240,5240,5240,0
20250117,153900,36119500,5240,5240,5240,5240,0
20250117,153800,36119500,5240,5240,5240,5240,0
20250117,153700,36119500,5240,5240,5240,5240,0
20250117,153600,36119500,5240,5240,5240,5240,0
20250117,153500,36119500,5240,5240,5240,5240,0
20250117,153400,36119500,5240,5240,5240,5240,0
20250117,153300,36119500,5240,5240,5240,5240,0
20250117,153200,36119500,5240,5240,5240,5240,0
20250117,153100,36119500,5240,5240,5240,5240,0
20250117,153000,36119500,5240,5240,5240,5240,808
20250117,152900,31885580,5220,5220,5220,5220,0
20250117,152800,31885580,5220,5220,5220,5220,0
20250117,152700,31885580,5220,5220,5220,5220,0
20250117,152600,31885580,5220,5220,5220,5220,0
20250117,152500,31885580,5220,5220,5220,5220,0
20250117,152400,31885580,5220,5220,5220,5220,0
20250117,152300,31885580,5220,5220,5220,5220,0
20250117,152200,31885580,5220,5220,5220,5220,0
20250117,152100,31885580,5220,5220,5220,5220,0
20250117,152000,31885580,5220,5220,5220,5220,0
20250117,151900,31885580,5220,5220,5220,5220,0
20250117,151800,31885580,5220,5220,5220,5220,0
20250117,151700,31885580,5220,5220,5220,5220,0
20250117,151600,31885580,5220,5220,5220,5220,0
20250117,151500,31885580,5220,5220,5220,5220,21
20250117,151400,31775960,5220,5220,5220,5220,0
20250117,151300,31775960,5220,5220,5220,5220,0
20250117,151200,31775960,5220,5220,5220,5220,0
20250117,151100,31775960,5220,5220,5220,5220,3
20250117,151000,31760300,5210,5210,5210,5210,30
20250117,150900,31604000,5210,5210,5210,5210,0
20250117,150800,31604000,5210,5210,5210,5210,0
20250117,150700,31604000,5210,5210,5210,5210,0
20250117,150600,31604000,5210,5210,5210,5210,0
20250117,150500,31604000,5210,5210,5210,5210,0
20250117,150400,31604000,5210,5210,5210,5210,0
20250117,150300,31604000,5210,5210,5210,5210,0
20250117,150200,31604000,5210,5210,5210,5210,0
20250117,150100,31604000,5210,5210,5210,5210,0
20250117,150000,31604000,5210,5210,5210,5210,0
20250117,145900,31604000,5210,5210,5210,5210,0
20250117,145800,31604000,5210,5210,5210,5210,0
20250117,145700,31604000,5210,5210,5210,5210,0
20250117,145600,31604000,5210,5210,5210,5210,0
20250117,145500,31604000,5210,5210,5210,5210,0
20250117,145400,31604000,5210,5210,5210,5210,0
20250117,145300,31604000,5210,5210,5210,5210,0
20250117,145200,31604000,5210,5210,5210,5210,0
20250117,145100,31604000,5210,5210,5210,5210,0
20250117,145000,31604000,5210,5210,5210,5210,501
20250117,144900,28993790,5220,5220,5220,5220,3
20250117,144800,28978130,5210,5210,5210,5210,0
20250117,144700,28978130,5210,5210,5210,5210,0
20250117,144600,28978130,5210,5210,5210,5210,0
20250117,144500,28978130,5210,5210,5210,5210,0
20250117,144400,28978130,5210,5210,5210,5210,0
20250117,144300,28978130,5210,5210,5210,5210,0
20250117,144200,28978130,5210,5210,5210,5210,1
20250117,144100,28972920,5220,5220,5220,5220,0
20250117,144000,28972920,5220,5220,5220,5220,0
20250117,143900,28972920,5220,5220,5220,5220,0
20250117,143800,28972920,5220,5220,5220,5220,0
20250117,143700,28972920,5220,5220,5220,5220,0
20250117,143600,28972920,5220,5220,5220,5220,0
20250117,143500,28972920,5220,5220,5220,5220,0
20250117,143400,28972920,5220,5220,5220,5220,1
20250117,143300,28967700,5220,5220,5220,5220,1
20250117,143200,28962480,5170,5200,5200,5170,15
20250117,143100,28884720,5170,5170,5170,5170,0
20250117,143000,28884720,5170,5170,5170,5170,0
20250117,142900,28884720,5170,5170,5170,5170,0
20250117,142800,28884720,5170,5170,5170,5170,0
20250117,142700,28884720,5170,5200,5200,5170,500
20250117,142600,26296510,5220,5220,5220,5220,0
20250117,142500,26296510,5220,5220,5220,5220,0
20250117,142400,26296510,5220,5220,5220,5220,0
20250117,142300,26296510,5220,5220,5220,5220,0
20250117,142200,26296510,5220,5220,5220,5220,0
20250117,142100,26296510,5220,5220,5220,5220,0
20250117,142000,26296510,5220,5220,5220,5220,0
20250117,141900,26296510,5220,5220,5220,5220,0
20250117,141800,26296510,5220,5220,5220,5220,0
20250117,141700,26296510,5220,5220,5220,5220,0
20250117,141600,26296510,5220,5220,5220,5220,0
20250117,141500,26296510,5220,5220,5220,5220,20
20250117,141400,26192110,5220,5220,5220,5220,0
20250117,141300,26192110,5220,5220,5220,5220,0
20250117,141200,26192110,5220,5220,5220,5220,0
20250117,141100,26192110,5220,5220,5220,5220,101
20250117,141000,25664890,5200,5200,5200,5200,0
20250117,140900,25664890,5200,5200,5200,5200,0
20250117,140800,25664890,5200,5200,5200,5200,0
20250117,140700,25664890,5200,5200,5200,5200,0
20250117,140600,25664890,5200,5200,5200,5200,0
20250117,140500,25664890,5200,5200,5200,5200,0
20250117,140400,25664890,5200,5200,5200,5200,0
20250117,140300,25664890,5200,5200,5200,5200,0
20250117,140200,25664890,5200,5200,5200,5200,0
20250117,140100,25664890,5200,5200,5200,5200,0
20250117,140000,25664890,5200,5200,5200,5200,0
20250117,135900,25664890,5200,5200,5200,5200,0
20250117,135800,25664890,5200,5200,5200,5200,0
20250117,135700,25664890,5200,5200,5200,5200,0
20250117,135600,25664890,5200,5200,5200,5200,0
20250117,135500,25664890,5200,5200,5200,5200,0
20250117,135400,25664890,5200,5200,5200,5200,0
20250117,135300,25664890,5200,5200,5200,5200,0
20250117,135200,25664890,5200,5200,5200,5200,0
20250117,135100,25664890,5200,5200,5200,5200,0
20250117,135000,25664890,5200,5200,5200,5200,0
20250117,134900,25664890,5200,5200,5200,5200,0
20250117,134800,25664890,5200,5200,5200,5200,0
20250117,134700,25664890,5200,5200,5200,5200,0
20250117,134600,25664890,5200,5200,5200,5200,0
20250117,134500,25664890,5200,5200,5200,5200,0
20250117,134400,25664890,5200,5200,5200,5200,0
20250117,134300,25664890,5200,5200,5200,5200,1
20250117,134200,25659690,5200,5200,5200,5200,170
20250117,134100,24775690,5200,5200,5200,5200,1
20250117,134000,24770490,5200,5210,5210,5200,149
20250117,133900,23995580,5220,5220,5220,5220,0
20250117,133800,23995580,5220,5220,5220,5220,0
20250117,133700,23995580,5220,5220,5220,5220,0
20250117,133600,23995580,5220,5220,5220,5220,0
20250117,133500,23995580,5220,5220,5220,5220,0
20250117,133400,23995580,5220,5220,5220,5220,0
20250117,133300,23995580,5220,5220,5220,5220,0
20250117,133200,23995580,5220,5220,5220,5220,0
20250117,133100,23995580,5220,5220,5220,5220,0
20250117,133000,23995580,5220,5220,5220,5220,0
20250117,132900,23995580,5220,5220,5220,5220,0
20250117,132800,23995580,5220,5220,5220,5220,0
20250117,132700,23995580,5220,5220,5220,5220,0
20250117,132600,23995580,5220,5220,5220,5220,0
20250117,132500,23995580,5220,5220,5220,5220,0
20250117,132400,23995580,5220,5220,5220,5220,0
20250117,132300,23995580,5220,5220,5220,5220,0
20250117,132200,23995580,5220,5220,5220,5220,0
20250117,132100,23995580,5220,5220,5220,5220,0
20250117,132000,23995580,5220,5220,5220,5220,0
20250117,131900,23995580,5220,5220,5220,5220,0
20250117,131800,23995580,5220,5220,5220,5220,0
20250117,131700,23995580,5220,5220,5220,5220,0
20250117,131600,23995580,5220,5220,5220,5220,0
20250117,131500,23995580,5220,5220,5220,5220,0
20250117,131400,23995580,5220,5220,5220,5220,0
20250117,131300,23995580,5220,5220,5220,5220,0
20250117,131200,23995580,5220,5220,5220,5220,0
20250117,131100,23995580,5220,5220,5220,5220,0
20250117,131000,23995580,5220,5220,5220,5220,31
20250117,130900,23833760,5220,5220,5220,5220,0
20250117,130800,23833760,5220,5220,5220,5220,0
20250117,130700,23833760,5220,5220,5220,5220,0
20250117,130600,23833760,5220,5220,5220,5220,0
20250117,130500,23833760,5220,5220,5220,5220,0
20250117,130400,23833760,5220,5220,5220,5220,0
20250117,130300,23833760,5220,5220,5220,5220,0
20250117,130200,23833760,5220,5220,5220,5220,0
20250117,130100,23833760,5220,5220,5220,5220,0
20250117,130000,23833760,5220,5220,5220,5220,0
20250117,125900,23833760,5220,5220,5220,5220,0
20250117,125800,23833760,5220,5220,5220,5220,0
20250117,125700,23833760,5220,5220,5220,5220,0
20250117,125600,23833760,5220,5220,5220,5220,0
20250117,125500,23833760,5220,5220,5220,5220,0
20250117,125400,23833760,5220,5220,5220,5220,0
20250117,125300,23833760,5220,5220,5220,5220,0
20250117,125200,23833760,5220,5220,5220,5220,0
20250117,125100,23833760,5220,5220,5220,5220,0
20250117,125000,23833760,5220,5220,5220,5220,0
20250117,124900,23833760,5220,5220,5220,5220,0
20250117,124800,23833760,5220,5220,5220,5220,0
20250117,124700,23833760,5220,5220,5220,5220,0
20250117,124600,23833760,5220,5220,5220,5220,0
20250117,124500,23833760,5220,5220,5220,5220,0
20250117,124400,23833760,5220,5220,5220,5220,0
20250117,124300,23833760,5220,5220,5220,5220,0
20250117,124200,23833760,5220,5220,5220,5220,0
20250117,124100,23833760,5220,5220,5220,5220,0
20250117,124000,23833760,5220,5220,5220,5220,0
20250117,123900,23833760,5220,5220,5220,5220,0
20250117,123800,23833760,5220,5220,5220,5220,0
20250117,123700,23833760,5220,5220,5220,5220,0
20250117,123600,23833760,5220,5220,5220,5220,0
20250117,123500,23833760,5220,5220,5220,5220,0
20250117,123400,23833760,5220,5220,5220,5220,0
20250117,123300,23833760,5220,5220,5220,5220,0
20250117,123200,23833760,5220,5220,5220,5220,0
20250117,123100,23833760,5220,5220,5220,5220,0
20250117,123000,23833760,5220,5220,5220,5220,0
20250117,122900,23833760,5220,5220,5220,5220,0
20250117,122800,23833760,5220,5220,5220,5220,0
20250117,122700,23833760,5220,5220,5220,5220,0
20250117,122600,23833760,5220,5220,5220,5220,0
20250117,122500,23833760,5220,5220,5220,5220,0
20250117,122400,23833760,5220,5220,5220,5220,0
20250117,122300,23833760,5220,5220,5220,5220,0
20250117,122200,23833760,5220,5220,5220,5220,0
20250117,122100,23833760,5220,5220,5220,5220,0
20250117,122000,23833760,5220,5220,5220,5220,0
20250117,121900,23833760,5220,5220,5220,5220,0
20250117,121800,23833760,5220,5220,5220,5220,0
20250117,121700,23833760,5220,5220,5220,5220,0
20250117,121600,23833760,5220,5220,5220,5220,0
20250117,121500,23833760,5220,5220,5220,5220,0
20250117,121400,23833760,5220,5220,5220,5220,0
20250117,121300,23833760,5220,5220,5220,5220,0
20250117,121200,23833760,5220,5220,5220,5220,0
20250117,121100,23833760,5220,5220,5220,5220,0
20250117,121000,23833760,5220,5220,5220,5220,0
20250117,120900,23833760,5220,5220,5220,5220,0
20250117,120800,23833760,5220,5220,5220,5220,0
20250117,120700,23833760,5220,5220,5220,5220,0
20250117,120600,23833760,5220,5220,5220,5220,0
20250117,120500,23833760,5220,5220,5220,5220,0
20250117,120400,23833760,5220,5220,5220,5220,0
20250117,120300,23833760,5220,5220,5220,5220,0
20250117,120200,23833760,5220,5220,5220,5220,51
20250117,120100,23567540,5210,5210,5210,5210,0
20250117,120000,23567540,5210,5210,5210,5210,0
20250117,115900,23567540,5210,5210,5210,5210,0
20250117,115800,23567540,5210,5210,5210,5210,0
20250117,115700,23567540,5210,5210,5210,5210,0
20250117,115600,23567540,5210,5210,5210,5210,0
20250117,115500,23567540,5210,5210,5210,5210,0
20250117,115400,23567540,5210,5210,5210,5210,0
20250117,115300,23567540,5210,5210,5210,5210,0
20250117,115200,23567540,5210,5210,5210,5210,0
20250117,115100,23567540,5210,5210,5210,5210,0
20250117,115000,23567540,5210,5210,5210,5210,1
20250117,114900,23562330,5220,5200,5220,5200,1302
20250117,114800,16791890,5200,5200,5200,5200,0
20250117,114700,16791890,5200,5200,5200,5200,0
20250117,114600,16791890,5200,5200,5200,5200,0
20250117,114500,16791890,5200,5200,5200,5200,0
20250117,114400,16791890,5200,5200,5200,5200,0
20250117,114300,16791890,5200,5200,5200,5200,0
20250117,114200,16791890,5200,5200,5200,5200,0
20250117,114100,16791890,5200,5200,5200,5200,0
20250117,114000,16791890,5200,5200,5200,5200,0
20250117,113900,16791890,5200,5200,5200,5200,0
20250117,113800,16791890,5200,5200,5200,5200,0
20250117,113700,16791890,5200,5200,5200,5200,0
20250117,113600,16791890,5200,5200,5200,5200,0
20250117,113500,16791890,5200,5200,5200,5200,2
20250117,113400,16781490,5200,5200,5200,5200,0
20250117,113300,16781490,5200,5200,5200,5200,0
20250117,113200,16781490,5200,5200,5200,5200,0
20250117,113100,16781490,5200,5200,5200,5200,0
20250117,113000,16781490,5200,5200,5200,5200,0
20250117,112900,16781490,5200,5200,5200,5200,0
20250117,112800,16781490,5200,5200,5200,5200,0
20250117,112700,16781490,5200,5200,5200,5200,0
20250117,112600,16781490,5200,5200,5200,5200,0
20250117,112500,16781490,5200,5200,5200,5200,102
20250117,112400,16251090,5200,5200,5200,5200,1
20250117,112300,16245890,5200,5200,5200,5200,0
20250117,112200,16245890,5200,5200,5200,5200,0
20250117,112100,16245890,5200,5200,5200,5200,0
20250117,112000,16245890,5200,5200,5200,5200,0
20250117,111900,16245890,5200,5200,5200,5200,0
20250117,111800,16245890,5200,5200,5200,5200,0
20250117,111700,16245890,5200,5200,5200,5200,0
20250117,111600,16245890,5200,5200,5200,5200,0
20250117,111500,16245890,5200,5200,5200,5200,0
20250117,111400,16245890,5200,5200,5200,5200,0
20250117,111300,16245890,5200,5200,5200,5200,0
20250117,111200,16245890,5200,5200,5200,5200,0
20250117,111100,16245890,5200,5200,5200,5200,0
20250117,111000,16245890,5200,5200,5200,5200,0
20250117,110900,16245890,5200,5200,5200,5200,1200
20250117,110800,10005890,5200,5200,5200,5200,400
20250117,110700,7925890,5210,5210,5210,5210,0
20250117,110600,7925890,5210,5210,5210,5210,193
20250117,110500,6920360,5180,5180,5180,5180,0
20250117,110400,6920360,5180,5180,5180,5180,0
20250117,110300,6920360,5180,5180,5180,5180,0
20250117,110200,6920360,5180,5180,5180,5180,0
20250117,110100,6920360,5180,5180,5180,5180,0
20250117,110000,6920360,5180,5180,5180,5180,0
20250117,105900,6920360,5180,5180,5180,5180,0
20250117,105800,6920360,5180,5180,5180,5180,0
20250117,105700,6920360,5180,5180,5180,5180,0
20250117,105600,6920360,5180,5180,5180,5180,0
20250117,105500,6920360,5180,5180,5180,5180,0
20250117,105400,6920360,5180,5180,5180,5180,0
20250117,105300,6920360,5180,5180,5180,5180,0
20250117,105200,6920360,5180,5180,5180,5180,0
20250117,105100,6920360,5180,5180,5180,5180,0
20250117,105000,6920360,5180,5180,5180,5180,0
20250117,104900,6920360,5180,5180,5180,5180,0
20250117,104800,6920360,5180,5180,5180,5180,0
20250117,104700,6920360,5180,5180,5180,5180,0
20250117,104600,6920360,5180,5180,5180,5180,0
20250117,104500,6920360,5180,5180,5180,5180,0
20250117,104400,6920360,5180,5180,5180,5180,0
20250117,104300,6920360,5180,5180,5180,5180,0
20250117,104200,6920360,5180,5180,5180,5180,0
20250117,104100,6920360,5180,5180,5180,5180,0
20250117,104000,6920360,5180,5180,5180,5180,0
20250117,103900,6920360,5180,5180,5180,5180,0
20250117,103800,6920360,5180,5180,5180,5180,0
20250117,103700,6920360,5180,5180,5180,5180,0
20250117,103600,6920360,5180,5180,5180,5180,0
20250117,103500,6920360,5180,5180,5180,5180,0
20250117,103400,6920360,5180,5180,5180,5180,0
20250117,103300,6920360,5180,5180,5180,5180,0
20250117,103200,6920360,5180,5180,5180,5180,0
20250117,103100,6920360,5180,5180,5180,5180,0
20250117,103000,6920360,5180,5180,5180,5180,0
20250117,102900,6920360,5180,5180,5180,5180,0
20250117,102800,6920360,5180,5180,5180,5180,0
20250117,102700,6920360,5180,5180,5180,5180,0
20250117,102600,6920360,5180,5200,5200,5180,12
20250117,102500,6858010,5210,5210,5210,5210,0
20250117,102400,6858010,5210,5210,5210,5210,2
20250117,102300,6847590,5170,5170,5170,5170,0
20250117,102200,6847590,5170,5170,5170,5170,0
20250117,102100,6847590,5170,5170,5170,5170,0
20250117,102000,6847590,5170,5170,5170,5170,0
20250117,101900,6847590,5170,5170,5170,5170,0
20250117,101800,6847590,5170,5170,5170,5170,0
20250117,101700,6847590,5170,5170,5170,5170,0
20250117,101600,6847590,5170,5170,5170,5170,0
20250117,101500,6847590,5170,5170,5170,5170,0
20250117,101400,6847590,5170,5170,5170,5170,0
20250117,101300,6847590,5170,5220,5220,5170,229
20250117,101200,5659690,5240,5220,5240,5220,2
20250117,101100,5649230,5220,5220,5220,5220,0
20250117,101000,5649230,5220,5220,5220,5220,1
20250117,100900,5644010,5240,5240,5240,5240,0
20250117,100800,5644010,5240,5240,5240,5240,0
20250117,100700,5644010,5240,5240,5240,5240,0
20250117,100600,5644010,5240,5240,5240,5240,0
20250117,100500,5644010,5240,5240,5240,5240,0
20250117,100400,5644010,5240,5240,5240,5240,0
20250117,100300,5644010,5240,5240,5240,5240,0
20250117,100200,5644010,5240,5240,5240,5240,0
20250117,100100,5644010,5240,5240,5240,5240,0
20250117,100000,5644010,5240,5240,5240,5240,0
20250117,095900,5644010,5240,5240,5240,5240,0
20250117,095800,5644010,5240,5240,5240,5240,0
20250117,095700,5644010,5240,5250,5250,5240,10
20250117,095600,5591520,5230,5230,5230,5230,0
20250117,095500,5591520,5230,5230,5230,5230,0
20250117,095400,5591520,5230,5230,5230,5230,0
20250117,095300,5591520,5230,5230,5230,5230,0
20250117,095200,5591520,5230,5230,5230,5230,0
20250117,095100,5591520,5230,5230,5230,5230,0
20250117,095000,5591520,5230,5230,5230,5230,0
20250117,094900,5591520,5230,5230,5230,5230,0
20250117,094800,5591520,5230,5230,5230,5230,0
20250117,094700,5591520,5230,5230,5230,5230,0
20250117,094600,5591520,5230,5230,5230,5230,0
20250117,094500,5591520,5230,5230,5230,5230,0
20250117,094400,5591520,5230,5230,5230,5230,0
20250117,094300,5591520,5230,5230,5230,5230,0
20250117,094200,5591520,5230,5230,5230,5230,0
20250117,094100,5591520,5230,5230,5230,5230,0
20250117,094000,5591520,5230,5230,5230,5230,0
20250117,093900,5591520,5230,5230,5230,5230,0
20250117,093800,5591520,5230,5230,5230,5230,0
20250117,093700,5591520,5230,5230,5230,5230,0
20250117,093600,5591520,5230,5230,5230,5230,0
20250117,093500,5591520,5230,5230,5230,5230,0
20250117,093400,5591520,5230,5230,5230,5230,0
20250117,093300,5591520,5230,5230,5230,5230,9
20250117,093200,5544450,5250,5250,5250,5250,2
20250117,093100,5533950,5250,5250,5250,5250,0
20250117,093000,5533950,5250,5250,5250,5250,3
20250117,092900,5518200,5250,5250,5250,5250,0
20250117,092800,5518200,5250,5250,5250,5250,0
20250117,092700,5518200,5250,5250,5250,5250,0
20250117,092600,5518200,5250,5250,5250,5250,1
20250117,092500,5512950,5250,5250,5250,5250,0
20250117,092400,5512950,5250,5250,5250,5250,0
20250117,092300,5512950,5250,5250,5250,5250,0
20250117,092200,5512950,5250,5250,5250,5250,0
20250117,092100,5512950,5250,5250,5250,5250,0
20250117,092000,5512950,5250,5250,5250,5250,0
20250117,091900,5512950,5250,5250,5250,5250,0
20250117,091800,5512950,5250,5250,5250,5250,0
20250117,091700,5512950,5250,5250,5250,5250,0
20250117,091600,5512950,5250,5250,5250,5250,0
20250117,091500,5512950,5250,5250,5250,5250,0
20250117,091400,5512950,5250,5250,5250,5250,0
20250117,091300,5512950,5250,5250,5250,5250,0
20250117,091200,5512950,5250,5250,5250,5250,0
20250117,091100,5512950,5250,5240,5250,5240,20
20250117,091000,5408130,5200,5200,5200,5200,0
20250117,090900,5408130,5200,5200,5200,5200,0
20250117,090800,5408130,5200,5230,5230,5200,17
20250117,090700,5319670,5230,5230,5230,5230,1
20250117,090600,5314440,5240,5240,5240,5240,0
20250117,090500,5314440,5240,5240,5240,5240,0
20250117,090400,5314440,5240,5240,5240,5240,1
20250117,090300,5309200,5200,5200,5200,5200,246
20250117,090200,4030000,5200,5200,5200,5200,764
20250117,090100,57200,5200,5200,5200,5200,0
20250117,090000,57200,5200,5200,5200,5200,11