KissMeData/080470/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,195500,12482615,3590,3590,3590,3590,164
20250122,195400,12482615,3590,3590,3590,3590,0
20250122,195300,12482615,3590,3590,3590,3590,0
20250122,195200,12482615,3590,3590,3590,3590,0
20250122,195100,12482615,3590,3590,3590,3590,0
20250122,195000,12482615,3590,3590,3590,3590,0
20250122,194900,12482615,3590,3590,3590,3590,0
20250122,194800,12482615,3590,3590,3590,3590,0
20250122,194700,12482615,3590,3590,3590,3590,0
20250122,194600,12482615,3590,3590,3590,3590,0
20250122,194500,12482615,3590,3590,3590,3590,0
20250122,194400,12482615,3590,3590,3590,3590,0
20250122,194300,12482615,3590,3590,3590,3590,0
20250122,194200,12482615,3590,3590,3590,3590,0
20250122,194100,12482615,3590,3590,3590,3590,0
20250122,194000,12482615,3590,3590,3590,3590,0
20250122,193900,12482615,3590,3590,3590,3590,0
20250122,193800,12482615,3590,3590,3590,3590,0
20250122,193700,12482615,3590,3590,3590,3590,0
20250122,193600,12482615,3590,3590,3590,3590,0
20250122,193500,12482615,3590,3590,3590,3590,0
20250122,193400,12482615,3590,3590,3590,3590,0
20250122,193300,12482615,3590,3590,3590,3590,0
20250122,193200,12482615,3590,3590,3590,3590,0
20250122,193100,12482615,3590,3590,3590,3590,0
20250122,193000,12482615,3590,3590,3590,3590,0
20250122,192900,12482615,3590,3590,3590,3590,0
20250122,192800,12482615,3590,3590,3590,3590,0
20250122,192700,12482615,3590,3590,3590,3590,0
20250122,192600,12482615,3590,3590,3590,3590,0
20250122,192500,12482615,3590,3590,3590,3590,164
20250122,192400,12482615,3590,3590,3590,3590,0
20250122,192300,12482615,3590,3590,3590,3590,0
20250122,192200,12482615,3590,3590,3590,3590,0
20250122,192100,12482615,3590,3590,3590,3590,0
20250122,192000,12482615,3590,3590,3590,3590,0
20250122,191900,12482615,3590,3590,3590,3590,0
20250122,191800,12482615,3590,3590,3590,3590,0
20250122,191700,12482615,3590,3590,3590,3590,0
20250122,191600,12482615,3590,3590,3590,3590,0
20250122,191500,12482615,3590,3590,3590,3590,0
20250122,191400,12482615,3590,3590,3590,3590,0
20250122,191300,12482615,3590,3590,3590,3590,0
20250122,191200,12482615,3590,3590,3590,3590,0
20250122,191100,12482615,3590,3590,3590,3590,0
20250122,191000,12482615,3590,3590,3590,3590,0
20250122,190900,12482615,3590,3590,3590,3590,0
20250122,190800,12482615,3590,3590,3590,3590,0
20250122,190700,12482615,3590,3590,3590,3590,0
20250122,190600,12482615,3590,3590,3590,3590,0
20250122,190500,12482615,3590,3590,3590,3590,0
20250122,190400,12482615,3590,3590,3590,3590,0
20250122,190300,12482615,3590,3590,3590,3590,0
20250122,190200,12482615,3590,3590,3590,3590,0
20250122,190100,12482615,3590,3590,3590,3590,0
20250122,190000,12482615,3590,3590,3590,3590,0
20250122,185900,12482615,3590,3590,3590,3590,0
20250122,185800,12482615,3590,3590,3590,3590,0
20250122,185700,12482615,3590,3590,3590,3590,0
20250122,185600,12482615,3590,3590,3590,3590,0
20250122,185500,12482615,3590,3590,3590,3590,164
20250122,185400,12482615,3590,3590,3590,3590,0
20250122,185300,12482615,3590,3590,3590,3590,0
20250122,185200,12482615,3590,3590,3590,3590,0
20250122,185100,12482615,3590,3590,3590,3590,0
20250122,185000,12482615,3590,3590,3590,3590,0
20250122,184900,12482615,3590,3590,3590,3590,0
20250122,184800,12482615,3590,3590,3590,3590,0
20250122,184700,12482615,3590,3590,3590,3590,0
20250122,184600,12482615,3590,3590,3590,3590,0
20250122,184500,12482615,3590,3590,3590,3590,0
20250122,184400,12482615,3590,3590,3590,3590,0
20250122,184300,12482615,3590,3590,3590,3590,0
20250122,184200,12482615,3590,3590,3590,3590,0
20250122,184100,12482615,3590,3590,3590,3590,0
20250122,184000,12482615,3590,3590,3590,3590,0
20250122,183900,12482615,3590,3590,3590,3590,0
20250122,183800,12482615,3590,3590,3590,3590,0
20250122,183700,12482615,3590,3590,3590,3590,0
20250122,183600,12482615,3590,3590,3590,3590,0
20250122,183500,12482615,3590,3590,3590,3590,0
20250122,183400,12482615,3590,3590,3590,3590,0
20250122,183300,12482615,3590,3590,3590,3590,0
20250122,183200,12482615,3590,3590,3590,3590,0
20250122,183100,12482615,3590,3590,3590,3590,0
20250122,183000,12482615,3590,3590,3590,3590,0
20250122,182900,12482615,3590,3590,3590,3590,0
20250122,182800,12482615,3590,3590,3590,3590,0
20250122,182700,12482615,3590,3590,3590,3590,0
20250122,182600,12482615,3590,3590,3590,3590,0
20250122,182500,12482615,3590,3590,3590,3590,164
20250122,182400,12482615,3590,3590,3590,3590,0
20250122,182300,12482615,3590,3590,3590,3590,0
20250122,182200,12482615,3590,3590,3590,3590,0
20250122,182100,12482615,3590,3590,3590,3590,0
20250122,182000,12482615,3590,3590,3590,3590,0
20250122,181900,12482615,3590,3590,3590,3590,0
20250122,181800,12482615,3590,3590,3590,3590,0
20250122,181700,12482615,3590,3590,3590,3590,0
20250122,181600,12482615,3590,3590,3590,3590,0
20250122,181500,12482615,3590,3590,3590,3590,0
20250122,181400,12482615,3590,3590,3590,3590,0
20250122,181300,12482615,3590,3590,3590,3590,0
20250122,181200,12482615,3590,3590,3590,3590,0
20250122,181100,12482615,3590,3590,3590,3590,0
20250122,181000,12482615,3590,3590,3590,3590,0
20250122,180900,12482615,3590,3590,3590,3590,0
20250122,180800,12482615,3590,3590,3590,3590,0
20250122,180700,12482615,3590,3590,3590,3590,0
20250122,180600,12482615,3590,3590,3590,3590,0
20250122,180500,12482615,3590,3590,3590,3590,0
20250122,180400,12482615,3590,3590,3590,3590,0
20250122,180300,12482615,3590,3590,3590,3590,0
20250122,180200,12482615,3590,3590,3590,3590,0
20250122,180100,12482615,3590,3590,3590,3590,0
20250122,180000,12482615,3590,3590,3590,3590,0
20250122,175900,12482615,3590,3590,3590,3590,0
20250122,175800,12482615,3590,3590,3590,3590,0
20250122,175700,12482615,3590,3590,3590,3590,0
20250122,175600,12482615,3590,3590,3590,3590,0
20250122,175500,12482615,3590,3590,3590,3590,164
20250122,175400,12482615,3590,3590,3590,3590,0
20250122,175300,12482615,3590,3590,3590,3590,0
20250122,175200,12482615,3590,3590,3590,3590,0
20250122,175100,12482615,3590,3590,3590,3590,0
20250122,175000,12482615,3590,3590,3590,3590,0
20250122,174900,12482615,3590,3590,3590,3590,0
20250122,174800,12482615,3590,3590,3590,3590,0
20250122,174700,12482615,3590,3590,3590,3590,0
20250122,174600,12482615,3590,3590,3590,3590,0
20250122,174500,12482615,3590,3590,3590,3590,0
20250122,174400,12482615,3590,3590,3590,3590,0
20250122,174300,12482615,3590,3590,3590,3590,0
20250122,174200,12482615,3590,3590,3590,3590,0
20250122,174100,12482615,3590,3590,3590,3590,0
20250122,174000,12482615,3590,3590,3590,3590,0
20250122,173900,12482615,3590,3590,3590,3590,0
20250122,173800,12482615,3590,3590,3590,3590,0
20250122,173700,12482615,3590,3590,3590,3590,0
20250122,173600,12482615,3590,3590,3590,3590,0
20250122,173500,12482615,3590,3590,3590,3590,0
20250122,173400,12482615,3590,3590,3590,3590,0
20250122,173300,12482615,3590,3590,3590,3590,0
20250122,173200,12482615,3590,3590,3590,3590,0
20250122,173100,12482615,3590,3590,3590,3590,0
20250122,173000,12482615,3590,3590,3590,3590,0
20250122,172900,12482615,3590,3590,3590,3590,0
20250122,172800,12482615,3590,3590,3590,3590,0
20250122,172700,12482615,3590,3590,3590,3590,0
20250122,172600,12482615,3590,3590,3590,3590,0
20250122,172500,12482615,3590,3590,3590,3590,164
20250122,172400,12482615,3590,3590,3590,3590,0
20250122,172300,12482615,3590,3590,3590,3590,0
20250122,172200,12482615,3590,3590,3590,3590,0
20250122,172100,12482615,3590,3590,3590,3590,0
20250122,172000,12482615,3590,3590,3590,3590,0
20250122,171900,12482615,3590,3590,3590,3590,0
20250122,171800,12482615,3590,3590,3590,3590,0
20250122,171700,12482615,3590,3590,3590,3590,0
20250122,171600,12482615,3590,3590,3590,3590,0
20250122,171500,12482615,3590,3590,3590,3590,0
20250122,171400,12482615,3590,3590,3590,3590,0
20250122,171300,12482615,3590,3590,3590,3590,0
20250122,171200,12482615,3590,3590,3590,3590,0
20250122,171100,12482615,3590,3590,3590,3590,0
20250122,171000,12482615,3590,3590,3590,3590,0
20250122,170900,12482615,3590,3590,3590,3590,0
20250122,170800,12482615,3590,3590,3590,3590,0
20250122,170700,12482615,3590,3590,3590,3590,0
20250122,170600,12482615,3590,3590,3590,3590,0
20250122,170500,12482615,3590,3590,3590,3590,0
20250122,170400,12482615,3590,3590,3590,3590,0
20250122,170300,12482615,3590,3590,3590,3590,0
20250122,170200,12482615,3590,3590,3590,3590,0
20250122,170100,12482615,3590,3590,3590,3590,0
20250122,170000,12482615,3590,3590,3590,3590,0
20250122,165900,12482615,3590,3590,3590,3590,0
20250122,165800,12482615,3590,3590,3590,3590,0
20250122,165700,12482615,3590,3590,3590,3590,0
20250122,165600,12482615,3590,3590,3590,3590,0
20250122,165500,12482615,3590,3590,3590,3590,164
20250122,165400,12482615,3590,3590,3590,3590,0
20250122,165300,12482615,3590,3590,3590,3590,0
20250122,165200,12482615,3590,3590,3590,3590,0
20250122,165100,12482615,3590,3590,3590,3590,0
20250122,165000,12482615,3590,3590,3590,3590,0
20250122,164900,12482615,3590,3590,3590,3590,0
20250122,164800,12482615,3590,3590,3590,3590,0
20250122,164700,12482615,3590,3590,3590,3590,0
20250122,164600,12482615,3590,3590,3590,3590,0
20250122,164500,12482615,3590,3590,3590,3590,0
20250122,164400,12482615,3590,3590,3590,3590,0
20250122,164300,12482615,3590,3590,3590,3590,0
20250122,164200,12482615,3590,3590,3590,3590,0
20250122,164100,12482615,3590,3590,3590,3590,0
20250122,164000,12482615,3590,3590,3590,3590,0
20250122,163900,12482615,3590,3590,3590,3590,0
20250122,163800,12482615,3590,3590,3590,3590,0
20250122,163700,12482615,3590,3590,3590,3590,0
20250122,163600,12482615,3590,3590,3590,3590,0
20250122,163500,12482615,3590,3590,3590,3590,0
20250122,163400,12482615,3590,3590,3590,3590,0
20250122,163300,12482615,3590,3590,3590,3590,0
20250122,163200,12482615,3590,3590,3590,3590,0
20250122,163100,12482615,3590,3590,3590,3590,0
20250122,163000,12482615,3590,3590,3590,3590,0
20250122,162900,12482615,3590,3590,3590,3590,0
20250122,162800,12482615,3590,3590,3590,3590,0
20250122,162700,12482615,3590,3590,3590,3590,0
20250122,162600,12482615,3590,3590,3590,3590,0
20250122,162500,12482615,3590,3590,3590,3590,164
20250122,162400,12482615,3590,3590,3590,3590,0
20250122,162300,12482615,3590,3590,3590,3590,0
20250122,162200,12482615,3590,3590,3590,3590,0
20250122,162100,12482615,3590,3590,3590,3590,0
20250122,162000,12482615,3590,3590,3590,3590,0
20250122,161900,12482615,3590,3590,3590,3590,0
20250122,161800,12482615,3590,3590,3590,3590,0
20250122,161700,12482615,3590,3590,3590,3590,0
20250122,161600,12482615,3590,3590,3590,3590,0
20250122,161500,12482615,3590,3590,3590,3590,0
20250122,161400,12482615,3590,3590,3590,3590,0
20250122,161300,12482615,3590,3590,3590,3590,0
20250122,161200,12482615,3590,3590,3590,3590,0
20250122,161100,12482615,3590,3590,3590,3590,0
20250122,161000,12482615,3590,3590,3590,3590,0
20250122,160900,12482615,3590,3590,3590,3590,0
20250122,160800,12482615,3590,3590,3590,3590,0
20250122,160700,12482615,3590,3590,3590,3590,0
20250122,160600,12482615,3590,3590,3590,3590,0
20250122,160500,12482615,3590,3590,3590,3590,0
20250122,160400,12482615,3590,3590,3590,3590,0
20250122,160300,12482615,3590,3590,3590,3590,0
20250122,160200,12482615,3590,3590,3590,3590,0
20250122,160100,12482615,3590,3590,3590,3590,0
20250122,160000,12482615,3590,3590,3590,3590,0
20250122,155900,12482615,3590,3590,3590,3590,0
20250122,155800,12482615,3590,3590,3590,3590,0
20250122,155700,12482615,3590,3590,3590,3590,0
20250122,155600,12482615,3590,3590,3590,3590,0
20250122,155500,12482615,3590,3590,3590,3590,164
20250122,155400,12482615,3590,3590,3590,3590,0
20250122,155300,12482615,3590,3590,3590,3590,0
20250122,155200,12482615,3590,3590,3590,3590,0
20250122,155100,12482615,3590,3590,3590,3590,0
20250122,155000,12482615,3590,3590,3590,3590,0
20250122,154900,12482615,3590,3590,3590,3590,0
20250122,154800,12482615,3590,3590,3590,3590,0
20250122,154700,12482615,3590,3590,3590,3590,0
20250122,154600,12482615,3590,3590,3590,3590,0
20250122,154500,12482615,3590,3590,3590,3590,0
20250122,154400,12482615,3590,3590,3590,3590,0
20250122,154300,12482615,3590,3590,3590,3590,0
20250122,154200,12482615,3590,3590,3590,3590,0
20250122,154100,12482615,3590,3590,3590,3590,0
20250122,154000,12482615,3590,3590,3590,3590,0
20250122,153900,12482615,3590,3590,3590,3590,0
20250122,153800,12482615,3590,3590,3590,3590,0
20250122,153700,12482615,3590,3590,3590,3590,0
20250122,153600,12482615,3590,3590,3590,3590,0
20250122,153500,12482615,3590,3590,3590,3590,0
20250122,153400,12482615,3590,3590,3590,3590,0
20250122,153300,12482615,3590,3590,3590,3590,0
20250122,153200,12482615,3590,3590,3590,3590,0
20250122,153100,12482615,3590,3590,3590,3590,0
20250122,153000,12482615,3590,3590,3590,3590,164
20250122,152900,11893855,3590,3590,3590,3590,0
20250122,152800,11893855,3590,3590,3590,3590,0
20250122,152700,11893855,3590,3590,3590,3590,0
20250122,152600,11893855,3590,3590,3590,3590,0
20250122,152500,11893855,3590,3590,3590,3590,0
20250122,152400,11893855,3590,3590,3590,3590,0
20250122,152300,11893855,3590,3590,3590,3590,0
20250122,152200,11893855,3590,3590,3590,3590,0
20250122,152100,11893855,3590,3590,3590,3590,0
20250122,152000,11893855,3590,3590,3590,3590,0
20250122,151900,11893855,3590,3590,3590,3590,14
20250122,151800,11843595,3590,3590,3590,3590,300
20250122,151700,10766595,3585,3585,3585,3585,0
20250122,151600,10766595,3585,3585,3585,3585,0
20250122,151500,10766595,3585,3585,3585,3585,0
20250122,151400,10766595,3585,3585,3585,3585,0
20250122,151300,10766595,3585,3585,3585,3585,0
20250122,151200,10766595,3585,3585,3585,3585,0
20250122,151100,10766595,3585,3590,3590,3585,24
20250122,151000,10680440,3585,3585,3585,3585,0
20250122,150900,10680440,3585,3585,3585,3585,0
20250122,150800,10680440,3585,3585,3585,3585,0
20250122,150700,10680440,3585,3585,3585,3585,0
20250122,150600,10680440,3585,3585,3585,3585,0
20250122,150500,10680440,3585,3585,3585,3585,0
20250122,150400,10680440,3585,3585,3585,3585,0
20250122,150300,10680440,3585,3585,3585,3585,0
20250122,150200,10680440,3585,3585,3585,3585,0
20250122,150100,10680440,3585,3585,3585,3585,0
20250122,150000,10680440,3585,3585,3585,3585,0
20250122,145900,10680440,3585,3585,3585,3585,60
20250122,145800,10465340,3585,3585,3585,3585,0
20250122,145700,10465340,3585,3585,3585,3585,0
20250122,145600,10465340,3585,3585,3585,3585,0
20250122,145500,10465340,3585,3585,3585,3585,451
20250122,145400,8848505,3585,3585,3585,3585,0
20250122,145300,8848505,3585,3585,3585,3585,0
20250122,145200,8848505,3585,3585,3585,3585,0
20250122,145100,8848505,3585,3585,3585,3585,0
20250122,145000,8848505,3585,3585,3585,3585,0
20250122,144900,8848505,3585,3585,3585,3585,0
20250122,144800,8848505,3585,3585,3585,3585,0
20250122,144700,8848505,3585,3585,3585,3585,0
20250122,144600,8848505,3585,3585,3585,3585,0
20250122,144500,8848505,3585,3585,3585,3585,0
20250122,144400,8848505,3585,3585,3585,3585,0
20250122,144300,8848505,3585,3585,3585,3585,0
20250122,144200,8848505,3585,3585,3585,3585,0
20250122,144100,8848505,3585,3585,3585,3585,0
20250122,144000,8848505,3585,3585,3585,3585,193
20250122,143900,8156600,3585,3585,3585,3585,0
20250122,143800,8156600,3585,3585,3585,3585,0
20250122,143700,8156600,3585,3585,3585,3585,0
20250122,143600,8156600,3585,3585,3585,3585,0
20250122,143500,8156600,3585,3585,3585,3585,241
20250122,143400,7292615,3585,3590,3590,3585,119
20250122,143300,6865455,3590,3590,3590,3590,0
20250122,143200,6865455,3590,3590,3590,3590,0
20250122,143100,6865455,3590,3590,3590,3590,0
20250122,143000,6865455,3590,3590,3590,3590,0
20250122,142900,6865455,3590,3590,3590,3590,0
20250122,142800,6865455,3590,3590,3590,3590,0
20250122,142700,6865455,3590,3590,3590,3590,0
20250122,142600,6865455,3590,3590,3590,3590,0
20250122,142500,6865455,3590,3590,3590,3590,0
20250122,142400,6865455,3590,3590,3590,3590,215
20250122,142300,6093605,3590,3590,3590,3590,0
20250122,142200,6093605,3590,3590,3590,3590,0
20250122,142100,6093605,3590,3590,3590,3590,0
20250122,142000,6093605,3590,3590,3590,3590,0
20250122,141900,6093605,3590,3590,3590,3590,100
20250122,141800,5734605,3595,3595,3595,3595,0
20250122,141700,5734605,3595,3595,3595,3595,0
20250122,141600,5734605,3595,3595,3595,3595,0
20250122,141500,5734605,3595,3595,3595,3595,0
20250122,141400,5734605,3595,3595,3595,3595,0
20250122,141300,5734605,3595,3595,3595,3595,0
20250122,141200,5734605,3595,3595,3595,3595,0
20250122,141100,5734605,3595,3595,3595,3595,0
20250122,141000,5734605,3595,3595,3595,3595,0
20250122,140900,5734605,3595,3595,3595,3595,0
20250122,140800,5734605,3595,3595,3595,3595,0
20250122,140700,5734605,3595,3595,3595,3595,0
20250122,140600,5734605,3595,3595,3595,3595,0
20250122,140500,5734605,3595,3595,3595,3595,0
20250122,140400,5734605,3595,3595,3595,3595,0
20250122,140300,5734605,3595,3595,3595,3595,0
20250122,140200,5734605,3595,3595,3595,3595,0
20250122,140100,5734605,3595,3595,3595,3595,0
20250122,140000,5734605,3595,3595,3595,3595,0
20250122,135900,5734605,3595,3595,3595,3595,0
20250122,135800,5734605,3595,3595,3595,3595,0
20250122,135700,5734605,3595,3595,3595,3595,0
20250122,135600,5734605,3595,3595,3595,3595,0
20250122,135500,5734605,3595,3595,3595,3595,0
20250122,135400,5734605,3595,3595,3595,3595,0
20250122,135300,5734605,3595,3595,3595,3595,0
20250122,135200,5734605,3595,3595,3595,3595,0
20250122,135100,5734605,3595,3595,3595,3595,0
20250122,135000,5734605,3595,3595,3595,3595,0
20250122,134900,5734605,3595,3595,3595,3595,0
20250122,134800,5734605,3595,3595,3595,3595,0
20250122,134700,5734605,3595,3595,3595,3595,0
20250122,134600,5734605,3595,3595,3595,3595,0
20250122,134500,5734605,3595,3595,3595,3595,0
20250122,134400,5734605,3595,3595,3595,3595,0
20250122,134300,5734605,3595,3595,3595,3595,0
20250122,134200,5734605,3595,3595,3595,3595,0
20250122,134100,5734605,3595,3595,3595,3595,0
20250122,134000,5734605,3595,3595,3595,3595,0
20250122,133900,5734605,3595,3595,3595,3595,0
20250122,133800,5734605,3595,3595,3595,3595,0
20250122,133700,5734605,3595,3595,3595,3595,0
20250122,133600,5734605,3595,3595,3595,3595,0
20250122,133500,5734605,3595,3595,3595,3595,0
20250122,133400,5734605,3595,3595,3595,3595,0
20250122,133300,5734605,3595,3595,3595,3595,0
20250122,133200,5734605,3595,3595,3595,3595,0
20250122,133100,5734605,3595,3595,3595,3595,0
20250122,133000,5734605,3595,3595,3595,3595,0
20250122,132900,5734605,3595,3595,3595,3595,0
20250122,132800,5734605,3595,3595,3595,3595,0
20250122,132700,5734605,3595,3595,3595,3595,0
20250122,132600,5734605,3595,3595,3595,3595,0
20250122,132500,5734605,3595,3595,3595,3595,0
20250122,132400,5734605,3595,3595,3595,3595,0
20250122,132300,5734605,3595,3595,3595,3595,0
20250122,132200,5734605,3595,3595,3595,3595,0
20250122,132100,5734605,3595,3595,3595,3595,0
20250122,132000,5734605,3595,3595,3595,3595,0
20250122,131900,5734605,3595,3595,3595,3595,0
20250122,131800,5734605,3595,3595,3595,3595,0
20250122,131700,5734605,3595,3595,3595,3595,0
20250122,131600,5734605,3595,3595,3595,3595,0
20250122,131500,5734605,3595,3595,3595,3595,0
20250122,131400,5734605,3595,3595,3595,3595,0
20250122,131300,5734605,3595,3595,3595,3595,0
20250122,131200,5734605,3595,3595,3595,3595,0
20250122,131100,5734605,3595,3595,3595,3595,0
20250122,131000,5734605,3595,3595,3595,3595,0
20250122,130900,5734605,3595,3595,3595,3595,0
20250122,130800,5734605,3595,3595,3595,3595,0
20250122,130700,5734605,3595,3595,3595,3595,0
20250122,130600,5734605,3595,3595,3595,3595,0
20250122,130500,5734605,3595,3595,3595,3595,0
20250122,130400,5734605,3595,3595,3595,3595,0
20250122,130300,5734605,3595,3595,3595,3595,0
20250122,130200,5734605,3595,3595,3595,3595,2
20250122,130100,5727415,3595,3595,3595,3595,0
20250122,130000,5727415,3595,3595,3595,3595,0
20250122,125900,5727415,3595,3595,3595,3595,0
20250122,125800,5727415,3595,3595,3595,3595,0
20250122,125700,5727415,3595,3595,3595,3595,0
20250122,125600,5727415,3595,3595,3595,3595,0
20250122,125500,5727415,3595,3595,3595,3595,120
20250122,125400,5296015,3590,3590,3590,3590,0
20250122,125300,5296015,3590,3590,3590,3590,0
20250122,125200,5296015,3590,3590,3590,3590,0
20250122,125100,5296015,3590,3590,3590,3590,0
20250122,125000,5296015,3590,3590,3590,3590,87
20250122,124900,4983685,3595,3595,3595,3595,0
20250122,124800,4983685,3595,3595,3595,3595,0
20250122,124700,4983685,3595,3595,3595,3595,0
20250122,124600,4983685,3595,3595,3595,3595,0
20250122,124500,4983685,3595,3595,3595,3595,10
20250122,124400,4947735,3595,3595,3595,3595,0
20250122,124300,4947735,3595,3595,3595,3595,0
20250122,124200,4947735,3595,3595,3595,3595,0
20250122,124100,4947735,3595,3595,3595,3595,0
20250122,124000,4947735,3595,3595,3595,3595,0
20250122,123900,4947735,3595,3595,3595,3595,0
20250122,123800,4947735,3595,3595,3595,3595,0
20250122,123700,4947735,3595,3590,3595,3590,137
20250122,123600,4455895,3595,3595,3595,3595,0
20250122,123500,4455895,3595,3595,3595,3595,1
20250122,123400,4452300,3595,3595,3595,3595,0
20250122,123300,4452300,3595,3595,3595,3595,0
20250122,123200,4452300,3595,3595,3595,3595,0
20250122,123100,4452300,3595,3595,3595,3595,0
20250122,123000,4452300,3595,3595,3595,3595,0
20250122,122900,4452300,3595,3595,3595,3595,0
20250122,122800,4452300,3595,3595,3595,3595,0
20250122,122700,4452300,3595,3595,3595,3595,0
20250122,122600,4452300,3595,3595,3595,3595,0
20250122,122500,4452300,3595,3595,3595,3595,0
20250122,122400,4452300,3595,3595,3595,3595,20
20250122,122300,4380400,3595,3595,3595,3595,0
20250122,122200,4380400,3595,3595,3595,3595,0
20250122,122100,4380400,3595,3595,3595,3595,0
20250122,122000,4380400,3595,3595,3595,3595,0
20250122,121900,4380400,3595,3595,3595,3595,0
20250122,121800,4380400,3595,3595,3595,3595,0
20250122,121700,4380400,3595,3595,3595,3595,0
20250122,121600,4380400,3595,3595,3595,3595,0
20250122,121500,4380400,3595,3595,3595,3595,0
20250122,121400,4380400,3595,3595,3595,3595,0
20250122,121300,4380400,3595,3595,3595,3595,231
20250122,121200,3549955,3595,3595,3595,3595,2
20250122,121100,3542765,3595,3595,3595,3595,0
20250122,121000,3542765,3595,3595,3595,3595,0
20250122,120900,3542765,3595,3595,3595,3595,0
20250122,120800,3542765,3595,3595,3595,3595,0
20250122,120700,3542765,3595,3595,3595,3595,0
20250122,120600,3542765,3595,3595,3595,3595,0
20250122,120500,3542765,3595,3595,3595,3595,0
20250122,120400,3542765,3595,3595,3595,3595,0
20250122,120300,3542765,3595,3595,3595,3595,0
20250122,120200,3542765,3595,3595,3595,3595,0
20250122,120100,3542765,3595,3595,3595,3595,0
20250122,120000,3542765,3595,3595,3595,3595,0
20250122,115900,3542765,3595,3595,3595,3595,0
20250122,115800,3542765,3595,3595,3595,3595,0
20250122,115700,3542765,3595,3595,3595,3595,0
20250122,115600,3542765,3595,3595,3595,3595,0
20250122,115500,3542765,3595,3595,3595,3595,0
20250122,115400,3542765,3595,3595,3595,3595,0
20250122,115300,3542765,3595,3595,3595,3595,0
20250122,115200,3542765,3595,3595,3595,3595,0
20250122,115100,3542765,3595,3595,3595,3595,0
20250122,115000,3542765,3595,3595,3595,3595,0
20250122,114900,3542765,3595,3595,3595,3595,0
20250122,114800,3542765,3595,3595,3595,3595,0
20250122,114700,3542765,3595,3595,3595,3595,0
20250122,114600,3542765,3595,3595,3595,3595,0
20250122,114500,3542765,3595,3595,3595,3595,0
20250122,114400,3542765,3595,3595,3595,3595,0
20250122,114300,3542765,3595,3595,3595,3595,0
20250122,114200,3542765,3595,3595,3595,3595,0
20250122,114100,3542765,3595,3590,3595,3590,71
20250122,114000,3287865,3590,3590,3590,3590,0
20250122,113900,3287865,3590,3590,3590,3590,0
20250122,113800,3287865,3590,3590,3590,3590,0
20250122,113700,3287865,3590,3590,3590,3590,0
20250122,113600,3287865,3590,3590,3590,3590,0
20250122,113500,3287865,3590,3590,3590,3590,0
20250122,113400,3287865,3590,3590,3590,3590,0
20250122,113300,3287865,3590,3590,3590,3590,0
20250122,113200,3287865,3590,3590,3590,3590,0
20250122,113100,3287865,3590,3590,3590,3590,0
20250122,113000,3287865,3590,3590,3590,3590,2
20250122,112900,3280685,3585,3585,3585,3585,0
20250122,112800,3280685,3585,3585,3585,3585,0
20250122,112700,3280685,3585,3585,3585,3585,0
20250122,112600,3280685,3585,3585,3585,3585,0
20250122,112500,3280685,3585,3585,3585,3585,0
20250122,112400,3280685,3585,3585,3585,3585,0
20250122,112300,3280685,3585,3585,3585,3585,0
20250122,112200,3280685,3585,3585,3585,3585,0
20250122,112100,3280685,3585,3585,3585,3585,0
20250122,112000,3280685,3585,3585,3585,3585,0
20250122,111900,3280685,3585,3585,3585,3585,0
20250122,111800,3280685,3585,3585,3585,3585,0
20250122,111700,3280685,3585,3585,3585,3585,0
20250122,111600,3280685,3585,3585,3585,3585,0
20250122,111500,3280685,3585,3595,3595,3585,179
20250122,111400,2637750,3595,3595,3595,3595,0
20250122,111300,2637750,3595,3595,3595,3595,0
20250122,111200,2637750,3595,3595,3595,3595,0
20250122,111100,2637750,3595,3595,3595,3595,0
20250122,111000,2637750,3595,3595,3595,3595,0
20250122,110900,2637750,3595,3595,3595,3595,0
20250122,110800,2637750,3595,3595,3595,3595,0
20250122,110700,2637750,3595,3595,3595,3595,0
20250122,110600,2637750,3595,3595,3595,3595,0
20250122,110500,2637750,3595,3595,3595,3595,0
20250122,110400,2637750,3595,3595,3595,3595,0
20250122,110300,2637750,3595,3595,3595,3595,0
20250122,110200,2637750,3595,3595,3595,3595,0
20250122,110100,2637750,3595,3595,3595,3595,0
20250122,110000,2637750,3595,3595,3595,3595,0
20250122,105900,2637750,3595,3595,3595,3595,10
20250122,105800,2601800,3595,3620,3620,3595,56
20250122,105700,2399360,3625,3625,3625,3625,0
20250122,105600,2399360,3625,3625,3625,3625,0
20250122,105500,2399360,3625,3625,3625,3625,0
20250122,105400,2399360,3625,3625,3625,3625,0
20250122,105300,2399360,3625,3625,3625,3625,0
20250122,105200,2399360,3625,3625,3625,3625,0
20250122,105100,2399360,3625,3625,3625,3625,0
20250122,105000,2399360,3625,3625,3625,3625,0
20250122,104900,2399360,3625,3625,3625,3625,0
20250122,104800,2399360,3625,3625,3625,3625,0
20250122,104700,2399360,3625,3625,3625,3625,0
20250122,104600,2399360,3625,3625,3625,3625,0
20250122,104500,2399360,3625,3625,3625,3625,0
20250122,104400,2399360,3625,3625,3625,3625,0
20250122,104300,2399360,3625,3625,3625,3625,0
20250122,104200,2399360,3625,3625,3625,3625,0
20250122,104100,2399360,3625,3625,3625,3625,0
20250122,104000,2399360,3625,3625,3625,3625,0
20250122,103900,2399360,3625,3625,3625,3625,0
20250122,103800,2399360,3625,3625,3625,3625,0
20250122,103700,2399360,3625,3625,3625,3625,0
20250122,103600,2399360,3625,3625,3625,3625,0
20250122,103500,2399360,3625,3640,3640,3625,400
20250122,103400,945520,3645,3645,3645,3645,0
20250122,103300,945520,3645,3645,3645,3645,0
20250122,103200,945520,3645,3645,3645,3645,0
20250122,103100,945520,3645,3645,3645,3645,0
20250122,103000,945520,3645,3645,3645,3645,0
20250122,102900,945520,3645,3645,3645,3645,0
20250122,102800,945520,3645,3645,3645,3645,0
20250122,102700,945520,3645,3645,3645,3645,0
20250122,102600,945520,3645,3645,3645,3645,0
20250122,102500,945520,3645,3645,3645,3645,0
20250122,102400,945520,3645,3645,3645,3645,0
20250122,102300,945520,3645,3645,3645,3645,0
20250122,102200,945520,3645,3645,3645,3645,0
20250122,102100,945520,3645,3645,3645,3645,0
20250122,102000,945520,3645,3645,3645,3645,0
20250122,101900,945520,3645,3645,3645,3645,0
20250122,101800,945520,3645,3645,3645,3645,0
20250122,101700,945520,3645,3645,3645,3645,10
20250122,101600,909070,3655,3655,3655,3655,0
20250122,101500,909070,3655,3655,3655,3655,0
20250122,101400,909070,3655,3655,3655,3655,0
20250122,101300,909070,3655,3655,3655,3655,0
20250122,101200,909070,3655,3655,3655,3655,0
20250122,101100,909070,3655,3655,3655,3655,0
20250122,101000,909070,3655,3655,3655,3655,0
20250122,100900,909070,3655,3655,3655,3655,0
20250122,100800,909070,3655,3655,3655,3655,0
20250122,100700,909070,3655,3655,3655,3655,0
20250122,100600,909070,3655,3655,3655,3655,0
20250122,100500,909070,3655,3655,3655,3655,0
20250122,100400,909070,3655,3655,3655,3655,0
20250122,100300,909070,3655,3655,3655,3655,0
20250122,100200,909070,3655,3655,3655,3655,0
20250122,100100,909070,3655,3655,3655,3655,7
20250122,100000,883485,3640,3640,3640,3640,0
20250122,095900,883485,3640,3640,3640,3640,0
20250122,095800,883485,3640,3640,3640,3640,0
20250122,095700,883485,3640,3640,3640,3640,0
20250122,095600,883485,3640,3640,3640,3640,0
20250122,095500,883485,3640,3640,3640,3640,0
20250122,095400,883485,3640,3640,3640,3640,0
20250122,095300,883485,3640,3640,3640,3640,0
20250122,095200,883485,3640,3640,3640,3640,0
20250122,095100,883485,3640,3640,3640,3640,0
20250122,095000,883485,3640,3640,3640,3640,0
20250122,094900,883485,3640,3640,3640,3640,0
20250122,094800,883485,3640,3640,3640,3640,0
20250122,094700,883485,3640,3640,3640,3640,0
20250122,094600,883485,3640,3640,3640,3640,0
20250122,094500,883485,3640,3640,3640,3640,0
20250122,094400,883485,3640,3640,3640,3640,0
20250122,094300,883485,3640,3640,3640,3640,0
20250122,094200,883485,3640,3640,3640,3640,0
20250122,094100,883485,3640,3640,3640,3640,0
20250122,094000,883485,3640,3640,3640,3640,35
20250122,093900,756085,3640,3640,3640,3640,1
20250122,093800,752445,3635,3635,3635,3635,0
20250122,093700,752445,3635,3635,3635,3635,0
20250122,093600,752445,3635,3635,3635,3635,0
20250122,093500,752445,3635,3635,3635,3635,0
20250122,093400,752445,3635,3635,3635,3635,0
20250122,093300,752445,3635,3635,3635,3635,0
20250122,093200,752445,3635,3635,3635,3635,0
20250122,093100,752445,3635,3635,3635,3635,0
20250122,093000,752445,3635,3635,3635,3635,0
20250122,092900,752445,3635,3635,3635,3635,0
20250122,092800,752445,3635,3635,3635,3635,0
20250122,092700,752445,3635,3635,3635,3635,0
20250122,092600,752445,3635,3635,3635,3635,0
20250122,092500,752445,3635,3635,3635,3635,0
20250122,092400,752445,3635,3635,3635,3635,0
20250122,092300,752445,3635,3635,3635,3635,0
20250122,092200,752445,3635,3635,3635,3635,0
20250122,092100,752445,3635,3635,3635,3635,0
20250122,092000,752445,3635,3635,3635,3635,0
20250122,091900,752445,3635,3635,3635,3635,0
20250122,091800,752445,3635,3635,3635,3635,0
20250122,091700,752445,3635,3635,3635,3635,0
20250122,091600,752445,3635,3635,3635,3635,0
20250122,091500,752445,3635,3635,3635,3635,0
20250122,091400,752445,3635,3635,3635,3635,0
20250122,091300,752445,3635,3635,3635,3635,0
20250122,091200,752445,3635,3635,3635,3635,0
20250122,091100,752445,3635,3635,3635,3635,0
20250122,091000,752445,3635,3635,3635,3635,0
20250122,090900,752445,3635,3635,3635,3635,0
20250122,090800,752445,3635,3635,3635,3635,0
20250122,090700,752445,3635,3635,3635,3635,0
20250122,090600,752445,3635,3635,3635,3635,0
20250122,090500,752445,3635,3635,3635,3635,0
20250122,090400,752445,3635,3635,3635,3635,0
20250122,090300,752445,3635,3635,3635,3635,0
20250122,090200,752445,3635,3635,3635,3635,0
20250122,090100,752445,3635,3635,3635,3635,0
20250122,090000,752445,3635,3635,3635,3635,207