KissMeData/080010/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,195500,75743410,5230,5230,5230,5230,712
20250120,195400,75743410,5230,5230,5230,5230,0
20250120,195300,75743410,5230,5230,5230,5230,0
20250120,195200,75743410,5230,5230,5230,5230,0
20250120,195100,75743410,5230,5230,5230,5230,0
20250120,195000,75743410,5230,5230,5230,5230,0
20250120,194900,75743410,5230,5230,5230,5230,0
20250120,194800,75743410,5230,5230,5230,5230,0
20250120,194700,75743410,5230,5230,5230,5230,0
20250120,194600,75743410,5230,5230,5230,5230,0
20250120,194500,75743410,5230,5230,5230,5230,0
20250120,194400,75743410,5230,5230,5230,5230,0
20250120,194300,75743410,5230,5230,5230,5230,0
20250120,194200,75743410,5230,5230,5230,5230,0
20250120,194100,75743410,5230,5230,5230,5230,0
20250120,194000,75743410,5230,5230,5230,5230,0
20250120,193900,75743410,5230,5230,5230,5230,0
20250120,193800,75743410,5230,5230,5230,5230,0
20250120,193700,75743410,5230,5230,5230,5230,0
20250120,193600,75743410,5230,5230,5230,5230,0
20250120,193500,75743410,5230,5230,5230,5230,0
20250120,193400,75743410,5230,5230,5230,5230,0
20250120,193300,75743410,5230,5230,5230,5230,0
20250120,193200,75743410,5230,5230,5230,5230,0
20250120,193100,75743410,5230,5230,5230,5230,0
20250120,193000,75743410,5230,5230,5230,5230,0
20250120,192900,75743410,5230,5230,5230,5230,0
20250120,192800,75743410,5230,5230,5230,5230,0
20250120,192700,75743410,5230,5230,5230,5230,0
20250120,192600,75743410,5230,5230,5230,5230,0
20250120,192500,75743410,5230,5230,5230,5230,712
20250120,192400,75743410,5230,5230,5230,5230,0
20250120,192300,75743410,5230,5230,5230,5230,0
20250120,192200,75743410,5230,5230,5230,5230,0
20250120,192100,75743410,5230,5230,5230,5230,0
20250120,192000,75743410,5230,5230,5230,5230,0
20250120,191900,75743410,5230,5230,5230,5230,0
20250120,191800,75743410,5230,5230,5230,5230,0
20250120,191700,75743410,5230,5230,5230,5230,0
20250120,191600,75743410,5230,5230,5230,5230,0
20250120,191500,75743410,5230,5230,5230,5230,0
20250120,191400,75743410,5230,5230,5230,5230,0
20250120,191300,75743410,5230,5230,5230,5230,0
20250120,191200,75743410,5230,5230,5230,5230,0
20250120,191100,75743410,5230,5230,5230,5230,0
20250120,191000,75743410,5230,5230,5230,5230,0
20250120,190900,75743410,5230,5230,5230,5230,0
20250120,190800,75743410,5230,5230,5230,5230,0
20250120,190700,75743410,5230,5230,5230,5230,0
20250120,190600,75743410,5230,5230,5230,5230,0
20250120,190500,75743410,5230,5230,5230,5230,0
20250120,190400,75743410,5230,5230,5230,5230,0
20250120,190300,75743410,5230,5230,5230,5230,0
20250120,190200,75743410,5230,5230,5230,5230,0
20250120,190100,75743410,5230,5230,5230,5230,0
20250120,190000,75743410,5230,5230,5230,5230,0
20250120,185900,75743410,5230,5230,5230,5230,0
20250120,185800,75743410,5230,5230,5230,5230,0
20250120,185700,75743410,5230,5230,5230,5230,0
20250120,185600,75743410,5230,5230,5230,5230,0
20250120,185500,75743410,5230,5230,5230,5230,712
20250120,185400,75743410,5230,5230,5230,5230,0
20250120,185300,75743410,5230,5230,5230,5230,0
20250120,185200,75743410,5230,5230,5230,5230,0
20250120,185100,75743410,5230,5230,5230,5230,0
20250120,185000,75743410,5230,5230,5230,5230,0
20250120,184900,75743410,5230,5230,5230,5230,0
20250120,184800,75743410,5230,5230,5230,5230,0
20250120,184700,75743410,5230,5230,5230,5230,0
20250120,184600,75743410,5230,5230,5230,5230,0
20250120,184500,75743410,5230,5230,5230,5230,0
20250120,184400,75743410,5230,5230,5230,5230,0
20250120,184300,75743410,5230,5230,5230,5230,0
20250120,184200,75743410,5230,5230,5230,5230,0
20250120,184100,75743410,5230,5230,5230,5230,0
20250120,184000,75743410,5230,5230,5230,5230,0
20250120,183900,75743410,5230,5230,5230,5230,0
20250120,183800,75743410,5230,5230,5230,5230,0
20250120,183700,75743410,5230,5230,5230,5230,0
20250120,183600,75743410,5230,5230,5230,5230,0
20250120,183500,75743410,5230,5230,5230,5230,0
20250120,183400,75743410,5230,5230,5230,5230,0
20250120,183300,75743410,5230,5230,5230,5230,0
20250120,183200,75743410,5230,5230,5230,5230,0
20250120,183100,75743410,5230,5230,5230,5230,0
20250120,183000,75743410,5230,5230,5230,5230,0
20250120,182900,75743410,5230,5230,5230,5230,0
20250120,182800,75743410,5230,5230,5230,5230,0
20250120,182700,75743410,5230,5230,5230,5230,0
20250120,182600,75743410,5230,5230,5230,5230,0
20250120,182500,75743410,5230,5230,5230,5230,712
20250120,182400,75743410,5230,5230,5230,5230,0
20250120,182300,75743410,5230,5230,5230,5230,0
20250120,182200,75743410,5230,5230,5230,5230,0
20250120,182100,75743410,5230,5230,5230,5230,0
20250120,182000,75743410,5230,5230,5230,5230,0
20250120,181900,75743410,5230,5230,5230,5230,0
20250120,181800,75743410,5230,5230,5230,5230,0
20250120,181700,75743410,5230,5230,5230,5230,0
20250120,181600,75743410,5230,5230,5230,5230,0
20250120,181500,75743410,5230,5230,5230,5230,0
20250120,181400,75743410,5230,5230,5230,5230,0
20250120,181300,75743410,5230,5230,5230,5230,0
20250120,181200,75743410,5230,5230,5230,5230,0
20250120,181100,75743410,5230,5230,5230,5230,0
20250120,181000,75743410,5230,5230,5230,5230,0
20250120,180900,75743410,5230,5230,5230,5230,0
20250120,180800,75743410,5230,5230,5230,5230,0
20250120,180700,75743410,5230,5230,5230,5230,0
20250120,180600,75743410,5230,5230,5230,5230,0
20250120,180500,75743410,5230,5230,5230,5230,0
20250120,180400,75743410,5230,5230,5230,5230,0
20250120,180300,75743410,5230,5230,5230,5230,0
20250120,180200,75743410,5230,5230,5230,5230,0
20250120,180100,75743410,5230,5230,5230,5230,0
20250120,180000,75743410,5230,5230,5230,5230,0
20250120,175900,75743410,5230,5230,5230,5230,0
20250120,175800,75743410,5230,5230,5230,5230,0
20250120,175700,75743410,5230,5230,5230,5230,0
20250120,175600,75743410,5230,5230,5230,5230,0
20250120,175500,75743410,5230,5230,5230,5230,712
20250120,175400,75743410,5230,5230,5230,5230,0
20250120,175300,75743410,5230,5230,5230,5230,0
20250120,175200,75743410,5230,5230,5230,5230,0
20250120,175100,75743410,5230,5230,5230,5230,0
20250120,175000,75743410,5230,5230,5230,5230,0
20250120,174900,75743410,5230,5230,5230,5230,0
20250120,174800,75743410,5230,5230,5230,5230,0
20250120,174700,75743410,5230,5230,5230,5230,0
20250120,174600,75743410,5230,5230,5230,5230,0
20250120,174500,75743410,5230,5230,5230,5230,0
20250120,174400,75743410,5230,5230,5230,5230,0
20250120,174300,75743410,5230,5230,5230,5230,0
20250120,174200,75743410,5230,5230,5230,5230,0
20250120,174100,75743410,5230,5230,5230,5230,0
20250120,174000,75743410,5230,5230,5230,5230,0
20250120,173900,75743410,5230,5230,5230,5230,0
20250120,173800,75743410,5230,5230,5230,5230,0
20250120,173700,75743410,5230,5230,5230,5230,0
20250120,173600,75743410,5230,5230,5230,5230,0
20250120,173500,75743410,5230,5230,5230,5230,0
20250120,173400,75743410,5230,5230,5230,5230,0
20250120,173300,75743410,5230,5230,5230,5230,0
20250120,173200,75743410,5230,5230,5230,5230,0
20250120,173100,75743410,5230,5230,5230,5230,0
20250120,173000,75743410,5230,5230,5230,5230,0
20250120,172900,75743410,5230,5230,5230,5230,0
20250120,172800,75743410,5230,5230,5230,5230,0
20250120,172700,75743410,5230,5230,5230,5230,0
20250120,172600,75743410,5230,5230,5230,5230,0
20250120,172500,75743410,5230,5230,5230,5230,712
20250120,172400,75743410,5230,5230,5230,5230,0
20250120,172300,75743410,5230,5230,5230,5230,0
20250120,172200,75743410,5230,5230,5230,5230,0
20250120,172100,75743410,5230,5230,5230,5230,0
20250120,172000,75743410,5230,5230,5230,5230,0
20250120,171900,75743410,5230,5230,5230,5230,0
20250120,171800,75743410,5230,5230,5230,5230,0
20250120,171700,75743410,5230,5230,5230,5230,0
20250120,171600,75743410,5230,5230,5230,5230,0
20250120,171500,75743410,5230,5230,5230,5230,0
20250120,171400,75743410,5230,5230,5230,5230,0
20250120,171300,75743410,5230,5230,5230,5230,0
20250120,171200,75743410,5230,5230,5230,5230,0
20250120,171100,75743410,5230,5230,5230,5230,0
20250120,171000,75743410,5230,5230,5230,5230,0
20250120,170900,75743410,5230,5230,5230,5230,0
20250120,170800,75743410,5230,5230,5230,5230,0
20250120,170700,75743410,5230,5230,5230,5230,0
20250120,170600,75743410,5230,5230,5230,5230,0
20250120,170500,75743410,5230,5230,5230,5230,0
20250120,170400,75743410,5230,5230,5230,5230,0
20250120,170300,75743410,5230,5230,5230,5230,0
20250120,170200,75743410,5230,5230,5230,5230,0
20250120,170100,75743410,5230,5230,5230,5230,0
20250120,170000,75743410,5230,5230,5230,5230,0
20250120,165900,75743410,5230,5230,5230,5230,0
20250120,165800,75743410,5230,5230,5230,5230,0
20250120,165700,75743410,5230,5230,5230,5230,0
20250120,165600,75743410,5230,5230,5230,5230,0
20250120,165500,75743410,5230,5230,5230,5230,712
20250120,165400,75743410,5230,5230,5230,5230,0
20250120,165300,75743410,5230,5230,5230,5230,0
20250120,165200,75743410,5230,5230,5230,5230,0
20250120,165100,75743410,5230,5230,5230,5230,0
20250120,165000,75743410,5230,5230,5230,5230,0
20250120,164900,75743410,5230,5230,5230,5230,0
20250120,164800,75743410,5230,5230,5230,5230,0
20250120,164700,75743410,5230,5230,5230,5230,0
20250120,164600,75743410,5230,5230,5230,5230,0
20250120,164500,75743410,5230,5230,5230,5230,0
20250120,164400,75743410,5230,5230,5230,5230,0
20250120,164300,75743410,5230,5230,5230,5230,0
20250120,164200,75743410,5230,5230,5230,5230,0
20250120,164100,75743410,5230,5230,5230,5230,0
20250120,164000,75743410,5230,5230,5230,5230,0
20250120,163900,75743410,5230,5230,5230,5230,0
20250120,163800,75743410,5230,5230,5230,5230,0
20250120,163700,75743410,5230,5230,5230,5230,0
20250120,163600,75743410,5230,5230,5230,5230,0
20250120,163500,75743410,5230,5230,5230,5230,0
20250120,163400,75743410,5230,5230,5230,5230,0
20250120,163300,75743410,5230,5230,5230,5230,0
20250120,163200,75743410,5230,5230,5230,5230,0
20250120,163100,75743410,5230,5230,5230,5230,0
20250120,163000,75743410,5230,5230,5230,5230,0
20250120,162900,75743410,5230,5230,5230,5230,0
20250120,162800,75743410,5230,5230,5230,5230,0
20250120,162700,75743410,5230,5230,5230,5230,0
20250120,162600,75743410,5230,5230,5230,5230,0
20250120,162500,75743410,5230,5230,5230,5230,712
20250120,162400,75743410,5230,5230,5230,5230,0
20250120,162300,75743410,5230,5230,5230,5230,0
20250120,162200,75743410,5230,5230,5230,5230,0
20250120,162100,75743410,5230,5230,5230,5230,0
20250120,162000,75743410,5230,5230,5230,5230,0
20250120,161900,75743410,5230,5230,5230,5230,0
20250120,161800,75743410,5230,5230,5230,5230,0
20250120,161700,75743410,5230,5230,5230,5230,0
20250120,161600,75743410,5230,5230,5230,5230,0
20250120,161500,75743410,5230,5230,5230,5230,0
20250120,161400,75743410,5230,5230,5230,5230,0
20250120,161300,75743410,5230,5230,5230,5230,0
20250120,161200,75743410,5230,5230,5230,5230,0
20250120,161100,75743410,5230,5230,5230,5230,0
20250120,161000,75743410,5230,5230,5230,5230,0
20250120,160900,75743410,5230,5230,5230,5230,0
20250120,160800,75743410,5230,5230,5230,5230,0
20250120,160700,75743410,5230,5230,5230,5230,0
20250120,160600,75743410,5230,5230,5230,5230,0
20250120,160500,75743410,5230,5230,5230,5230,0
20250120,160400,75743410,5230,5230,5230,5230,0
20250120,160300,75743410,5230,5230,5230,5230,0
20250120,160200,75743410,5230,5230,5230,5230,0
20250120,160100,75743410,5230,5230,5230,5230,0
20250120,160000,75743410,5230,5230,5230,5230,0
20250120,155900,75743410,5230,5230,5230,5230,0
20250120,155800,75743410,5230,5230,5230,5230,0
20250120,155700,75743410,5230,5230,5230,5230,0
20250120,155600,75743410,5230,5230,5230,5230,0
20250120,155500,75743410,5230,5230,5230,5230,712
20250120,155400,75743410,5230,5230,5230,5230,0
20250120,155300,75743410,5230,5230,5230,5230,0
20250120,155200,75743410,5230,5230,5230,5230,0
20250120,155100,75743410,5230,5230,5230,5230,0
20250120,155000,75743410,5230,5230,5230,5230,0
20250120,154900,75743410,5230,5230,5230,5230,0
20250120,154800,75743410,5230,5230,5230,5230,0
20250120,154700,75743410,5230,5230,5230,5230,0
20250120,154600,75743410,5230,5230,5230,5230,0
20250120,154500,75743410,5230,5230,5230,5230,0
20250120,154400,75743410,5230,5230,5230,5230,0
20250120,154300,75743410,5230,5230,5230,5230,0
20250120,154200,75743410,5230,5230,5230,5230,0
20250120,154100,75743410,5230,5230,5230,5230,0
20250120,154000,75743410,5230,5230,5230,5230,0
20250120,153900,75743410,5230,5230,5230,5230,0
20250120,153800,75743410,5230,5230,5230,5230,0
20250120,153700,75743410,5230,5230,5230,5230,0
20250120,153600,75743410,5230,5230,5230,5230,0
20250120,153500,75743410,5230,5230,5230,5230,0
20250120,153400,75743410,5230,5230,5230,5230,0
20250120,153300,75743410,5230,5230,5230,5230,0
20250120,153200,75743410,5230,5230,5230,5230,0
20250120,153100,75743410,5230,5230,5230,5230,0
20250120,153000,75743410,5230,5230,5230,5230,712
20250120,152900,72019650,5220,5220,5220,5220,0
20250120,152800,72019650,5220,5220,5220,5220,0
20250120,152700,72019650,5220,5220,5220,5220,0
20250120,152600,72019650,5220,5220,5220,5220,0
20250120,152500,72019650,5220,5220,5220,5220,0
20250120,152400,72019650,5220,5220,5220,5220,0
20250120,152300,72019650,5220,5220,5220,5220,0
20250120,152200,72019650,5220,5220,5220,5220,0
20250120,152100,72019650,5220,5220,5220,5220,0
20250120,152000,72019650,5220,5220,5220,5220,0
20250120,151900,72019650,5220,5220,5220,5220,0
20250120,151800,72019650,5220,5220,5220,5220,0
20250120,151700,72019650,5220,5220,5220,5220,0
20250120,151600,72019650,5220,5220,5220,5220,0
20250120,151500,72019650,5220,5220,5220,5220,0
20250120,151400,72019650,5220,5220,5220,5220,0
20250120,151300,72019650,5220,5220,5220,5220,0
20250120,151200,72019650,5220,5220,5220,5220,0
20250120,151100,72019650,5220,5220,5220,5220,0
20250120,151000,72019650,5220,5220,5220,5220,0
20250120,150900,72019650,5220,5210,5220,5210,40
20250120,150800,71811220,5170,5170,5170,5170,0
20250120,150700,71811220,5170,5170,5170,5170,0
20250120,150600,71811220,5170,5170,5170,5170,0
20250120,150500,71811220,5170,5170,5170,5170,0
20250120,150400,71811220,5170,5170,5170,5170,0
20250120,150300,71811220,5170,5170,5170,5170,0
20250120,150200,71811220,5170,5170,5170,5170,8
20250120,150100,71769860,5210,5210,5210,5210,0
20250120,150000,71769860,5210,5210,5210,5210,0
20250120,145900,71769860,5210,5210,5210,5210,2
20250120,145800,71759440,5210,5210,5210,5210,0
20250120,145700,71759440,5210,5210,5210,5210,0
20250120,145600,71759440,5210,5210,5210,5210,0
20250120,145500,71759440,5210,5210,5210,5210,0
20250120,145400,71759440,5210,5210,5210,5210,0
20250120,145300,71759440,5210,5200,5210,5200,10
20250120,145200,71707350,5210,5210,5210,5210,0
20250120,145100,71707350,5210,5210,5210,5210,0
20250120,145000,71707350,5210,5210,5210,5210,33
20250120,144900,71535420,5210,5210,5210,5210,2
20250120,144800,71525000,5220,5220,5220,5220,11
20250120,144700,71467580,5210,5210,5210,5210,0
20250120,144600,71467580,5210,5210,5210,5210,0
20250120,144500,71467580,5210,5210,5210,5210,0
20250120,144400,71467580,5210,5210,5210,5210,0
20250120,144300,71467580,5210,5210,5210,5210,0
20250120,144200,71467580,5210,5210,5210,5210,0
20250120,144100,71467580,5210,5210,5210,5210,0
20250120,144000,71467580,5210,5210,5210,5210,0
20250120,143900,71467580,5210,5210,5210,5210,0
20250120,143800,71467580,5210,5210,5210,5210,900
20250120,143700,66778580,5210,5190,5210,5190,1099
20250120,143600,61055980,5200,5200,5200,5200,0
20250120,143500,61055980,5200,5200,5200,5200,0
20250120,143400,61055980,5200,5140,5200,5140,314
20250120,143300,59441000,5150,5170,5170,5150,1205
20250120,143200,53230000,5170,5210,5210,5170,1000
20250120,143100,48056900,5200,5200,5200,5200,0
20250120,143000,48056900,5200,5200,5200,5200,0
20250120,142900,48056900,5200,5200,5200,5200,0
20250120,142800,48056900,5200,5200,5200,5200,0
20250120,142700,48056900,5200,5200,5200,5200,0
20250120,142600,48056900,5200,5200,5200,5200,0
20250120,142500,48056900,5200,5200,5200,5200,0
20250120,142400,48056900,5200,5200,5200,5200,0
20250120,142300,48056900,5200,5200,5200,5200,0
20250120,142200,48056900,5200,5200,5200,5200,0
20250120,142100,48056900,5200,5200,5200,5200,0
20250120,142000,48056900,5200,5200,5200,5200,0
20250120,141900,48056900,5200,5200,5200,5200,0
20250120,141800,48056900,5200,5200,5200,5200,0
20250120,141700,48056900,5200,5200,5200,5200,0
20250120,141600,48056900,5200,5200,5200,5200,0
20250120,141500,48056900,5200,5200,5200,5200,0
20250120,141400,48056900,5200,5200,5200,5200,0
20250120,141300,48056900,5200,5200,5200,5200,0
20250120,141200,48056900,5200,5200,5200,5200,0
20250120,141100,48056900,5200,5200,5200,5200,0
20250120,141000,48056900,5200,5200,5200,5200,0
20250120,140900,48056900,5200,5200,5200,5200,0
20250120,140800,48056900,5200,5200,5200,5200,0
20250120,140700,48056900,5200,5200,5200,5200,0
20250120,140600,48056900,5200,5200,5200,5200,0
20250120,140500,48056900,5200,5200,5200,5200,0
20250120,140400,48056900,5200,5200,5200,5200,0
20250120,140300,48056900,5200,5200,5200,5200,0
20250120,140200,48056900,5200,5200,5200,5200,0
20250120,140100,48056900,5200,5200,5200,5200,0
20250120,140000,48056900,5200,5200,5200,5200,0
20250120,135900,48056900,5200,5200,5200,5200,0
20250120,135800,48056900,5200,5200,5200,5200,0
20250120,135700,48056900,5200,5200,5200,5200,0
20250120,135600,48056900,5200,5200,5200,5200,0
20250120,135500,48056900,5200,5200,5200,5200,0
20250120,135400,48056900,5200,5200,5200,5200,0
20250120,135300,48056900,5200,5200,5200,5200,0
20250120,135200,48056900,5200,5200,5200,5200,0
20250120,135100,48056900,5200,5200,5200,5200,0
20250120,135000,48056900,5200,5200,5200,5200,0
20250120,134900,48056900,5200,5200,5200,5200,0
20250120,134800,48056900,5200,5200,5200,5200,0
20250120,134700,48056900,5200,5200,5200,5200,0
20250120,134600,48056900,5200,5200,5200,5200,0
20250120,134500,48056900,5200,5200,5200,5200,0
20250120,134400,48056900,5200,5200,5200,5200,0
20250120,134300,48056900,5200,5200,5200,5200,0
20250120,134200,48056900,5200,5200,5200,5200,0
20250120,134100,48056900,5200,5200,5200,5200,0
20250120,134000,48056900,5200,5200,5200,5200,0
20250120,133900,48056900,5200,5200,5200,5200,0
20250120,133800,48056900,5200,5200,5200,5200,0
20250120,133700,48056900,5200,5200,5200,5200,0
20250120,133600,48056900,5200,5200,5200,5200,0
20250120,133500,48056900,5200,5200,5200,5200,0
20250120,133400,48056900,5200,5200,5200,5200,0
20250120,133300,48056900,5200,5200,5200,5200,0
20250120,133200,48056900,5200,5200,5200,5200,0
20250120,133100,48056900,5200,5200,5200,5200,0
20250120,133000,48056900,5200,5200,5200,5200,0
20250120,132900,48056900,5200,5200,5200,5200,0
20250120,132800,48056900,5200,5200,5200,5200,0
20250120,132700,48056900,5200,5200,5200,5200,0
20250120,132600,48056900,5200,5200,5200,5200,0
20250120,132500,48056900,5200,5200,5200,5200,0
20250120,132400,48056900,5200,5200,5200,5200,0
20250120,132300,48056900,5200,5200,5200,5200,0
20250120,132200,48056900,5200,5200,5200,5200,0
20250120,132100,48056900,5200,5200,5200,5200,0
20250120,132000,48056900,5200,5200,5200,5200,0
20250120,131900,48056900,5200,5200,5200,5200,0
20250120,131800,48056900,5200,5200,5200,5200,0
20250120,131700,48056900,5200,5200,5200,5200,0
20250120,131600,48056900,5200,5200,5200,5200,0
20250120,131500,48056900,5200,5200,5200,5200,0
20250120,131400,48056900,5200,5200,5200,5200,0
20250120,131300,48056900,5200,5200,5200,5200,0
20250120,131200,48056900,5200,5200,5200,5200,0
20250120,131100,48056900,5200,5200,5200,5200,0
20250120,131000,48056900,5200,5200,5200,5200,0
20250120,130900,48056900,5200,5200,5200,5200,0
20250120,130800,48056900,5200,5200,5200,5200,0
20250120,130700,48056900,5200,5200,5200,5200,0
20250120,130600,48056900,5200,5200,5200,5200,27
20250120,130500,47916500,5200,5200,5200,5200,0
20250120,130400,47916500,5200,5200,5200,5200,0
20250120,130300,47916500,5200,5200,5200,5200,10
20250120,130200,47864500,5170,5170,5170,5170,0
20250120,130100,47864500,5170,5170,5170,5170,0
20250120,130000,47864500,5170,5170,5170,5170,0
20250120,125900,47864500,5170,5170,5170,5170,0
20250120,125800,47864500,5170,5170,5170,5170,0
20250120,125700,47864500,5170,5170,5170,5170,0
20250120,125600,47864500,5170,5170,5170,5170,0
20250120,125500,47864500,5170,5170,5170,5170,0
20250120,125400,47864500,5170,5170,5170,5170,0
20250120,125300,47864500,5170,5200,5200,5170,1200
20250120,125200,41648110,5210,5210,5210,5210,0
20250120,125100,41648110,5210,5210,5210,5210,0
20250120,125000,41648110,5210,5210,5210,5210,0
20250120,124900,41648110,5210,5210,5210,5210,0
20250120,124800,41648110,5210,5210,5210,5210,200
20250120,124700,40606110,5210,5210,5210,5210,0
20250120,124600,40606110,5210,5210,5210,5210,0
20250120,124500,40606110,5210,5210,5210,5210,307
20250120,124400,39006640,5210,5210,5210,5210,0
20250120,124300,39006640,5210,5210,5210,5210,0
20250120,124200,39006640,5210,5210,5210,5210,0
20250120,124100,39006640,5210,5210,5210,5210,0
20250120,124000,39006640,5210,5210,5210,5210,0
20250120,123900,39006640,5210,5210,5210,5210,0
20250120,123800,39006640,5210,5210,5210,5210,0
20250120,123700,39006640,5210,5210,5210,5210,0
20250120,123600,39006640,5210,5210,5210,5210,0
20250120,123500,39006640,5210,5210,5210,5210,7
20250120,123400,38970170,5180,5180,5180,5180,0
20250120,123300,38970170,5180,5180,5180,5180,0
20250120,123200,38970170,5180,5180,5180,5180,0
20250120,123100,38970170,5180,5180,5180,5180,0
20250120,123000,38970170,5180,5180,5180,5180,0
20250120,122900,38970170,5180,5180,5180,5180,0
20250120,122800,38970170,5180,5180,5180,5180,0
20250120,122700,38970170,5180,5180,5180,5180,0
20250120,122600,38970170,5180,5180,5180,5180,0
20250120,122500,38970170,5180,5180,5180,5180,0
20250120,122400,38970170,5180,5180,5180,5180,0
20250120,122300,38970170,5180,5180,5180,5180,0
20250120,122200,38970170,5180,5180,5180,5180,0
20250120,122100,38970170,5180,5180,5180,5180,0
20250120,122000,38970170,5180,5180,5180,5180,0
20250120,121900,38970170,5180,5180,5180,5180,0
20250120,121800,38970170,5180,5180,5180,5180,0
20250120,121700,38970170,5180,5180,5180,5180,0
20250120,121600,38970170,5180,5180,5180,5180,0
20250120,121500,38970170,5180,5180,5180,5180,0
20250120,121400,38970170,5180,5180,5180,5180,0
20250120,121300,38970170,5180,5180,5180,5180,0
20250120,121200,38970170,5180,5180,5180,5180,0
20250120,121100,38970170,5180,5180,5180,5180,0
20250120,121000,38970170,5180,5180,5180,5180,0
20250120,120900,38970170,5180,5180,5180,5180,0
20250120,120800,38970170,5180,5180,5180,5180,0
20250120,120700,38970170,5180,5180,5180,5180,0
20250120,120600,38970170,5180,5180,5180,5180,1
20250120,120500,38964990,5180,5180,5180,5180,0
20250120,120400,38964990,5180,5180,5180,5180,0
20250120,120300,38964990,5180,5180,5180,5180,0
20250120,120200,38964990,5180,5180,5180,5180,0
20250120,120100,38964990,5180,5180,5180,5180,0
20250120,120000,38964990,5180,5180,5180,5180,0
20250120,115900,38964990,5180,5180,5180,5180,0
20250120,115800,38964990,5180,5180,5180,5180,0
20250120,115700,38964990,5180,5180,5180,5180,0
20250120,115600,38964990,5180,5180,5180,5180,0
20250120,115500,38964990,5180,5180,5180,5180,44
20250120,115400,38737070,5210,5210,5210,5210,0
20250120,115300,38737070,5210,5210,5210,5210,0
20250120,115200,38737070,5210,5210,5210,5210,0
20250120,115100,38737070,5210,5210,5210,5210,0
20250120,115000,38737070,5210,5210,5210,5210,0
20250120,114900,38737070,5210,5210,5210,5210,0
20250120,114800,38737070,5210,5210,5210,5210,0
20250120,114700,38737070,5210,5210,5210,5210,0
20250120,114600,38737070,5210,5210,5210,5210,0
20250120,114500,38737070,5210,5210,5210,5210,0
20250120,114400,38737070,5210,5210,5210,5210,0
20250120,114300,38737070,5210,5210,5210,5210,0
20250120,114200,38737070,5210,5210,5210,5210,0
20250120,114100,38737070,5210,5210,5210,5210,0
20250120,114000,38737070,5210,5210,5210,5210,0
20250120,113900,38737070,5210,5210,5210,5210,0
20250120,113800,38737070,5210,5210,5210,5210,0
20250120,113700,38737070,5210,5210,5210,5210,0
20250120,113600,38737070,5210,5210,5210,5210,0
20250120,113500,38737070,5210,5190,5210,5190,353
20250120,113400,36904800,5190,5190,5190,5190,60
20250120,113300,36593400,5200,5200,5200,5200,0
20250120,113200,36593400,5200,5200,5200,5190,200
20250120,113100,35554400,5210,5220,5220,5210,3
20250120,113000,35538760,5230,5230,5230,5230,1
20250120,112900,35533530,5250,5250,5250,5250,0
20250120,112800,35533530,5250,5250,5250,5250,0
20250120,112700,35533530,5250,5250,5250,5250,0
20250120,112600,35533530,5250,5250,5250,5250,0
20250120,112500,35533530,5250,5250,5250,5250,0
20250120,112400,35533530,5250,5250,5250,5250,0
20250120,112300,35533530,5250,5250,5250,5250,0
20250120,112200,35533530,5250,5250,5250,5250,0
20250120,112100,35533530,5250,5250,5250,5250,0
20250120,112000,35533530,5250,5250,5250,5250,0
20250120,111900,35533530,5250,5250,5250,5250,0
20250120,111800,35533530,5250,5250,5250,5250,0
20250120,111700,35533530,5250,5250,5250,5250,0
20250120,111600,35533530,5250,5250,5250,5250,0
20250120,111500,35533530,5250,5250,5250,5250,0
20250120,111400,35533530,5250,5250,5250,5250,24
20250120,111300,35407530,5250,5250,5250,5250,0
20250120,111200,35407530,5250,5250,5250,5250,0
20250120,111100,35407530,5250,5250,5250,5250,0
20250120,111000,35407530,5250,5250,5250,5250,0
20250120,110900,35407530,5250,5250,5250,5250,0
20250120,110800,35407530,5250,5250,5250,5250,0
20250120,110700,35407530,5250,5250,5250,5250,0
20250120,110600,35407530,5250,5250,5250,5250,0
20250120,110500,35407530,5250,5250,5250,5250,0
20250120,110400,35407530,5250,5250,5250,5250,0
20250120,110300,35407530,5250,5250,5250,5250,0
20250120,110200,35407530,5250,5250,5250,5250,0
20250120,110100,35407530,5250,5250,5250,5250,0
20250120,110000,35407530,5250,5250,5250,5250,0
20250120,105900,35407530,5250,5250,5250,5250,0
20250120,105800,35407530,5250,5250,5250,5250,0
20250120,105700,35407530,5250,5250,5250,5250,0
20250120,105600,35407530,5250,5250,5250,5250,0
20250120,105500,35407530,5250,5250,5250,5250,0
20250120,105400,35407530,5250,5250,5250,5250,0
20250120,105300,35407530,5250,5240,5250,5240,19
20250120,105200,35307860,5240,5240,5240,5240,0
20250120,105100,35307860,5240,5240,5240,5240,0
20250120,105000,35307860,5240,5240,5240,5240,0
20250120,104900,35307860,5240,5240,5240,5240,0
20250120,104800,35307860,5240,5240,5240,5240,0
20250120,104700,35307860,5240,5240,5240,5240,0
20250120,104600,35307860,5240,5240,5240,5240,0
20250120,104500,35307860,5240,5240,5240,5240,0
20250120,104400,35307860,5240,5240,5240,5240,0
20250120,104300,35307860,5240,5240,5240,5240,0
20250120,104200,35307860,5240,5240,5240,5240,0
20250120,104100,35307860,5240,5240,5240,5240,0
20250120,104000,35307860,5240,5240,5240,5240,0
20250120,103900,35307860,5240,5240,5240,5240,0
20250120,103800,35307860,5240,5240,5240,5240,3000
20250120,103700,19587860,5250,5250,5250,5250,0
20250120,103600,19587860,5250,5250,5250,5250,300
20250120,103500,18012860,5250,5250,5250,5250,0
20250120,103400,18012860,5250,5250,5250,5250,0
20250120,103300,18012860,5250,5250,5250,5250,0
20250120,103200,18012860,5250,5250,5250,5250,0
20250120,103100,18012860,5250,5250,5250,5250,0
20250120,103000,18012860,5250,5250,5250,5250,2
20250120,102900,18002360,5250,5250,5250,5250,0
20250120,102800,18002360,5250,5250,5250,5250,0
20250120,102700,18002360,5250,5250,5250,5250,0
20250120,102600,18002360,5250,5250,5250,5250,0
20250120,102500,18002360,5250,5250,5250,5250,0
20250120,102400,18002360,5250,5250,5250,5250,0
20250120,102300,18002360,5250,5250,5250,5250,0
20250120,102200,18002360,5250,5250,5250,5250,0
20250120,102100,18002360,5250,5250,5250,5250,0
20250120,102000,18002360,5250,5250,5250,5250,0
20250120,101900,18002360,5250,5250,5250,5250,0
20250120,101800,18002360,5250,5250,5250,5250,0
20250120,101700,18002360,5250,5250,5250,5250,0
20250120,101600,18002360,5250,5250,5250,5250,0
20250120,101500,18002360,5250,5250,5250,5250,1
20250120,101400,17997110,5250,5250,5250,5250,0
20250120,101300,17997110,5250,5250,5250,5250,0
20250120,101200,17997110,5250,5250,5250,5250,3
20250120,101100,17981360,5210,5230,5230,5210,270
20250120,101000,16571560,5250,5250,5250,5250,0
20250120,100900,16571560,5250,5250,5250,5250,0
20250120,100800,16571560,5250,5250,5250,5250,19
20250120,100700,16471810,5230,5230,5230,5230,0
20250120,100600,16471810,5230,5230,5230,5230,0
20250120,100500,16471810,5230,5230,5230,5230,0
20250120,100400,16471810,5230,5230,5230,5230,50
20250120,100300,16210310,5240,5240,5240,5240,0
20250120,100200,16210310,5240,5240,5240,5240,0
20250120,100100,16210310,5240,5240,5240,5240,0
20250120,100000,16210310,5240,5240,5240,5240,0
20250120,095900,16210310,5240,5240,5240,5240,0
20250120,095800,16210310,5240,5240,5240,5240,0
20250120,095700,16210310,5240,5240,5240,5240,0
20250120,095600,16210310,5240,5240,5240,5240,0
20250120,095500,16210310,5240,5240,5240,5240,0
20250120,095400,16210310,5240,5240,5240,5240,0
20250120,095300,16210310,5240,5240,5240,5240,0
20250120,095200,16210310,5240,5240,5240,5240,0
20250120,095100,16210310,5240,5240,5240,5240,0
20250120,095000,16210310,5240,5240,5240,5240,0
20250120,094900,16210310,5240,5240,5240,5240,0
20250120,094800,16210310,5240,5240,5240,5240,0
20250120,094700,16210310,5240,5240,5240,5240,0
20250120,094600,16210310,5240,5240,5240,5240,0
20250120,094500,16210310,5240,5240,5240,5240,0
20250120,094400,16210310,5240,5240,5240,5240,0
20250120,094300,16210310,5240,5240,5240,5240,0
20250120,094200,16210310,5240,5240,5240,5240,0
20250120,094100,16210310,5240,5240,5240,5240,0
20250120,094000,16210310,5240,5240,5240,5240,0
20250120,093900,16210310,5240,5240,5240,5240,0
20250120,093800,16210310,5240,5240,5240,5240,500
20250120,093700,13590310,5250,5250,5250,5250,0
20250120,093600,13590310,5250,5250,5250,5250,0
20250120,093500,13590310,5250,5250,5250,5250,0
20250120,093400,13590310,5250,5250,5250,5250,500
20250120,093300,10965310,5250,5250,5250,5250,0
20250120,093200,10965310,5250,5250,5250,5250,0
20250120,093100,10965310,5250,5250,5250,5250,0
20250120,093000,10965310,5250,5250,5250,5250,4
20250120,092900,10944310,5250,5250,5250,5250,0
20250120,092800,10944310,5250,5250,5250,5250,0
20250120,092700,10944310,5250,5250,5250,5250,0
20250120,092600,10944310,5250,5250,5250,5250,61
20250120,092500,10624060,5250,5250,5250,5250,0
20250120,092400,10624060,5250,5250,5250,5250,200
20250120,092300,9574060,5250,5250,5250,5250,0
20250120,092200,9574060,5250,5250,5250,5250,0
20250120,092100,9574060,5250,5250,5250,5250,0
20250120,092000,9574060,5250,5250,5250,5250,0
20250120,091900,9574060,5250,5250,5250,5250,0
20250120,091800,9574060,5250,5250,5250,5250,0
20250120,091700,9574060,5250,5250,5250,5250,0
20250120,091600,9574060,5250,5250,5250,5250,0
20250120,091500,9574060,5250,5250,5250,5250,0
20250120,091400,9574060,5250,5250,5250,5250,100
20250120,091300,9049060,5250,5250,5250,5250,0
20250120,091200,9049060,5250,5250,5250,5250,0
20250120,091100,9049060,5250,5250,5250,5250,0
20250120,091000,9049060,5250,5250,5250,5250,0
20250120,090900,9049060,5250,5250,5250,5250,1
20250120,090800,9043810,5240,5240,5240,5240,0
20250120,090700,9043810,5240,5240,5240,5240,0
20250120,090600,9043810,5240,5240,5240,5240,0
20250120,090500,9043810,5240,5240,5240,5240,0
20250120,090400,9043810,5240,5240,5240,5240,0
20250120,090300,9043810,5240,5240,5240,5240,179
20250120,090200,8105850,5240,5240,5240,5240,1
20250120,090100,8100610,5270,5250,5280,5240,1238
20250120,090000,1580250,5250,5250,5250,5250,301