KissMeData/039420/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,192400,79690515,2590,2590,2590,2590,398
20250120,192300,79690515,2590,2590,2590,2590,0
20250120,192200,79690515,2590,2590,2590,2590,0
20250120,192100,79690515,2590,2590,2590,2590,0
20250120,192000,79690515,2590,2590,2590,2590,0
20250120,191900,79690515,2590,2590,2590,2590,0
20250120,191800,79690515,2590,2590,2590,2590,0
20250120,191700,79690515,2590,2590,2590,2590,0
20250120,191600,79690515,2590,2590,2590,2590,0
20250120,191500,79690515,2590,2590,2590,2590,0
20250120,191400,79690515,2590,2590,2590,2590,0
20250120,191300,79690515,2590,2590,2590,2590,0
20250120,191200,79690515,2590,2590,2590,2590,0
20250120,191100,79690515,2590,2590,2590,2590,0
20250120,191000,79690515,2590,2590,2590,2590,0
20250120,190900,79690515,2590,2590,2590,2590,0
20250120,190800,79690515,2590,2590,2590,2590,0
20250120,190700,79690515,2590,2590,2590,2590,0
20250120,190600,79690515,2590,2590,2590,2590,0
20250120,190500,79690515,2590,2590,2590,2590,0
20250120,190400,79690515,2590,2590,2590,2590,0
20250120,190300,79690515,2590,2590,2590,2590,0
20250120,190200,79690515,2590,2590,2590,2590,0
20250120,190100,79690515,2590,2590,2590,2590,0
20250120,190000,79690515,2590,2590,2590,2590,0
20250120,185900,79690515,2590,2590,2590,2590,0
20250120,185800,79690515,2590,2590,2590,2590,0
20250120,185700,79690515,2590,2590,2590,2590,0
20250120,185600,79690515,2590,2590,2590,2590,0
20250120,185500,79690515,2590,2590,2590,2590,0
20250120,185400,79690515,2590,2590,2590,2590,398
20250120,185300,79690515,2590,2590,2590,2590,0
20250120,185200,79690515,2590,2590,2590,2590,0
20250120,185100,79690515,2590,2590,2590,2590,0
20250120,185000,79690515,2590,2590,2590,2590,0
20250120,184900,79690515,2590,2590,2590,2590,0
20250120,184800,79690515,2590,2590,2590,2590,0
20250120,184700,79690515,2590,2590,2590,2590,0
20250120,184600,79690515,2590,2590,2590,2590,0
20250120,184500,79690515,2590,2590,2590,2590,0
20250120,184400,79690515,2590,2590,2590,2590,0
20250120,184300,79690515,2590,2590,2590,2590,0
20250120,184200,79690515,2590,2590,2590,2590,0
20250120,184100,79690515,2590,2590,2590,2590,0
20250120,184000,79690515,2590,2590,2590,2590,0
20250120,183900,79690515,2590,2590,2590,2590,0
20250120,183800,79690515,2590,2590,2590,2590,0
20250120,183700,79690515,2590,2590,2590,2590,0
20250120,183600,79690515,2590,2590,2590,2590,0
20250120,183500,79690515,2590,2590,2590,2590,0
20250120,183400,79690515,2590,2590,2590,2590,0
20250120,183300,79690515,2590,2590,2590,2590,0
20250120,183200,79690515,2590,2590,2590,2590,0
20250120,183100,79690515,2590,2590,2590,2590,0
20250120,183000,79690515,2590,2590,2590,2590,0
20250120,182900,79690515,2590,2590,2590,2590,0
20250120,182800,79690515,2590,2590,2590,2590,0
20250120,182700,79690515,2590,2590,2590,2590,0
20250120,182600,79690515,2590,2590,2590,2590,0
20250120,182500,79690515,2590,2590,2590,2590,0
20250120,182400,79690515,2590,2590,2590,2590,398
20250120,182300,79690515,2590,2590,2590,2590,0
20250120,182200,79690515,2590,2590,2590,2590,0
20250120,182100,79690515,2590,2590,2590,2590,0
20250120,182000,79690515,2590,2590,2590,2590,0
20250120,181900,79690515,2590,2590,2590,2590,0
20250120,181800,79690515,2590,2590,2590,2590,0
20250120,181700,79690515,2590,2590,2590,2590,0
20250120,181600,79690515,2590,2590,2590,2590,0
20250120,181500,79690515,2590,2590,2590,2590,0
20250120,181400,79690515,2590,2590,2590,2590,0
20250120,181300,79690515,2590,2590,2590,2590,0
20250120,181200,79690515,2590,2590,2590,2590,0
20250120,181100,79690515,2590,2590,2590,2590,0
20250120,181000,79690515,2590,2590,2590,2590,0
20250120,180900,79690515,2590,2590,2590,2590,0
20250120,180800,79690515,2590,2590,2590,2590,0
20250120,180700,79690515,2590,2590,2590,2590,0
20250120,180600,79690515,2590,2590,2590,2590,0
20250120,180500,79690515,2590,2590,2590,2590,0
20250120,180400,79690515,2590,2590,2590,2590,0
20250120,180300,79690515,2590,2590,2590,2590,0
20250120,180200,79690515,2590,2590,2590,2590,0
20250120,180100,79690515,2590,2590,2590,2590,0
20250120,180000,79690515,2590,2590,2590,2590,0
20250120,175900,79690515,2590,2590,2590,2590,0
20250120,175800,79690515,2590,2590,2590,2590,0
20250120,175700,79690515,2590,2590,2590,2590,0
20250120,175600,79690515,2590,2590,2590,2590,0
20250120,175500,79690515,2590,2590,2590,2590,0
20250120,175400,79690515,2590,2590,2590,2590,398
20250120,175300,79690515,2590,2590,2590,2590,0
20250120,175200,79690515,2590,2590,2590,2590,0
20250120,175100,79690515,2590,2590,2590,2590,0
20250120,175000,79690515,2590,2590,2590,2590,0
20250120,174900,79690515,2590,2590,2590,2590,0
20250120,174800,79690515,2590,2590,2590,2590,0
20250120,174700,79690515,2590,2590,2590,2590,0
20250120,174600,79690515,2590,2590,2590,2590,0
20250120,174500,79690515,2590,2590,2590,2590,0
20250120,174400,79690515,2590,2590,2590,2590,0
20250120,174300,79690515,2590,2590,2590,2590,0
20250120,174200,79690515,2590,2590,2590,2590,0
20250120,174100,79690515,2590,2590,2590,2590,0
20250120,174000,79690515,2590,2590,2590,2590,0
20250120,173900,79690515,2590,2590,2590,2590,0
20250120,173800,79690515,2590,2590,2590,2590,0
20250120,173700,79690515,2590,2590,2590,2590,0
20250120,173600,79690515,2590,2590,2590,2590,0
20250120,173500,79690515,2590,2590,2590,2590,0
20250120,173400,79690515,2590,2590,2590,2590,0
20250120,173300,79690515,2590,2590,2590,2590,0
20250120,173200,79690515,2590,2590,2590,2590,0
20250120,173100,79690515,2590,2590,2590,2590,0
20250120,173000,79690515,2590,2590,2590,2590,0
20250120,172900,79690515,2590,2590,2590,2590,0
20250120,172800,79690515,2590,2590,2590,2590,0
20250120,172700,79690515,2590,2590,2590,2590,0
20250120,172600,79690515,2590,2590,2590,2590,0
20250120,172500,79690515,2590,2590,2590,2590,0
20250120,172400,79690515,2590,2590,2590,2590,398
20250120,172300,79690515,2590,2590,2590,2590,0
20250120,172200,79690515,2590,2590,2590,2590,0
20250120,172100,79690515,2590,2590,2590,2590,0
20250120,172000,79690515,2590,2590,2590,2590,0
20250120,171900,79690515,2590,2590,2590,2590,0
20250120,171800,79690515,2590,2590,2590,2590,0
20250120,171700,79690515,2590,2590,2590,2590,0
20250120,171600,79690515,2590,2590,2590,2590,0
20250120,171500,79690515,2590,2590,2590,2590,0
20250120,171400,79690515,2590,2590,2590,2590,0
20250120,171300,79690515,2590,2590,2590,2590,0
20250120,171200,79690515,2590,2590,2590,2590,0
20250120,171100,79690515,2590,2590,2590,2590,0
20250120,171000,79690515,2590,2590,2590,2590,0
20250120,170900,79690515,2590,2590,2590,2590,0
20250120,170800,79690515,2590,2590,2590,2590,0
20250120,170700,79690515,2590,2590,2590,2590,0
20250120,170600,79690515,2590,2590,2590,2590,0
20250120,170500,79690515,2590,2590,2590,2590,0
20250120,170400,79690515,2590,2590,2590,2590,0
20250120,170300,79690515,2590,2590,2590,2590,0
20250120,170200,79690515,2590,2590,2590,2590,0
20250120,170100,79690515,2590,2590,2590,2590,0
20250120,170000,79690515,2590,2590,2590,2590,0
20250120,165900,79690515,2590,2590,2590,2590,0
20250120,165800,79690515,2590,2590,2590,2590,0
20250120,165700,79690515,2590,2590,2590,2590,0
20250120,165600,79690515,2590,2590,2590,2590,0
20250120,165500,79690515,2590,2590,2590,2590,0
20250120,165400,79690515,2590,2590,2590,2590,398
20250120,165300,79690515,2590,2590,2590,2590,0
20250120,165200,79690515,2590,2590,2590,2590,0
20250120,165100,79690515,2590,2590,2590,2590,0
20250120,165000,79690515,2590,2590,2590,2590,0
20250120,164900,79690515,2590,2590,2590,2590,0
20250120,164800,79690515,2590,2590,2590,2590,0
20250120,164700,79690515,2590,2590,2590,2590,0
20250120,164600,79690515,2590,2590,2590,2590,0
20250120,164500,79690515,2590,2590,2590,2590,0
20250120,164400,79690515,2590,2590,2590,2590,0
20250120,164300,79690515,2590,2590,2590,2590,0
20250120,164200,79690515,2590,2590,2590,2590,0
20250120,164100,79690515,2590,2590,2590,2590,0
20250120,164000,79690515,2590,2590,2590,2590,0
20250120,163900,79690515,2590,2590,2590,2590,0
20250120,163800,79690515,2590,2590,2590,2590,0
20250120,163700,79690515,2590,2590,2590,2590,0
20250120,163600,79690515,2590,2590,2590,2590,0
20250120,163500,79690515,2590,2590,2590,2590,0
20250120,163400,79690515,2590,2590,2590,2590,0
20250120,163300,79690515,2590,2590,2590,2590,0
20250120,163200,79690515,2590,2590,2590,2590,0
20250120,163100,79690515,2590,2590,2590,2590,0
20250120,163000,79690515,2590,2590,2590,2590,0
20250120,162900,79690515,2590,2590,2590,2590,0
20250120,162800,79690515,2590,2590,2590,2590,0
20250120,162700,79690515,2590,2590,2590,2590,0
20250120,162600,79690515,2590,2590,2590,2590,0
20250120,162500,79690515,2590,2590,2590,2590,0
20250120,162400,79690515,2590,2590,2590,2590,398
20250120,162300,79690515,2590,2590,2590,2590,0
20250120,162200,79690515,2590,2590,2590,2590,0
20250120,162100,79690515,2590,2590,2590,2590,0
20250120,162000,79690515,2590,2590,2590,2590,0
20250120,161900,79690515,2590,2590,2590,2590,0
20250120,161800,79690515,2590,2590,2590,2590,0
20250120,161700,79690515,2590,2590,2590,2590,0
20250120,161600,79690515,2590,2590,2590,2590,0
20250120,161500,79690515,2590,2590,2590,2590,0
20250120,161400,79690515,2590,2590,2590,2590,0
20250120,161300,79690515,2590,2590,2590,2590,0
20250120,161200,79690515,2590,2590,2590,2590,0
20250120,161100,79690515,2590,2590,2590,2590,0
20250120,161000,79690515,2590,2590,2590,2590,0
20250120,160900,79690515,2590,2590,2590,2590,0
20250120,160800,79690515,2590,2590,2590,2590,0
20250120,160700,79690515,2590,2590,2590,2590,0
20250120,160600,79690515,2590,2590,2590,2590,0
20250120,160500,79690515,2590,2590,2590,2590,0
20250120,160400,79690515,2590,2590,2590,2590,0
20250120,160300,79690515,2590,2590,2590,2590,0
20250120,160200,79690515,2590,2590,2590,2590,0
20250120,160100,79690515,2590,2590,2590,2590,0
20250120,160000,79690515,2590,2590,2590,2590,0
20250120,155900,79690515,2590,2590,2590,2590,0
20250120,155800,79690515,2590,2590,2590,2590,0
20250120,155700,79690515,2590,2590,2590,2590,0
20250120,155600,79690515,2590,2590,2590,2590,0
20250120,155500,79690515,2590,2590,2590,2590,0
20250120,155400,79690515,2590,2590,2590,2590,398
20250120,155300,79690515,2590,2590,2590,2590,0
20250120,155200,79690515,2590,2590,2590,2590,0
20250120,155100,79690515,2590,2590,2590,2590,0
20250120,155000,79690515,2590,2590,2590,2590,0
20250120,154900,79690515,2590,2590,2590,2590,0
20250120,154800,79690515,2590,2590,2590,2590,0
20250120,154700,79690515,2590,2590,2590,2590,0
20250120,154600,79690515,2590,2590,2590,2590,0
20250120,154500,79690515,2590,2590,2590,2590,0
20250120,154400,79690515,2590,2590,2590,2590,0
20250120,154300,79690515,2590,2590,2590,2590,0
20250120,154200,79690515,2590,2590,2590,2590,0
20250120,154100,79690515,2590,2590,2590,2590,0
20250120,154000,79690515,2590,2590,2590,2590,0
20250120,153900,79690515,2590,2590,2590,2590,0
20250120,153800,79690515,2590,2590,2590,2590,0
20250120,153700,79690515,2590,2590,2590,2590,0
20250120,153600,79690515,2590,2590,2590,2590,0
20250120,153500,79690515,2590,2590,2590,2590,0
20250120,153400,79690515,2590,2590,2590,2590,0
20250120,153300,79690515,2590,2590,2590,2590,0
20250120,153200,79690515,2590,2590,2590,2590,0
20250120,153100,79690515,2590,2590,2590,2590,0
20250120,153000,79690515,2590,2590,2590,2590,398
20250120,152900,78659695,2585,2585,2585,2585,0
20250120,152800,78659695,2585,2585,2585,2585,0
20250120,152700,78659695,2585,2585,2585,2585,0
20250120,152600,78659695,2585,2585,2585,2585,0
20250120,152500,78659695,2585,2585,2585,2585,0
20250120,152400,78659695,2585,2585,2585,2585,0
20250120,152300,78659695,2585,2585,2585,2585,0
20250120,152200,78659695,2585,2585,2585,2585,0
20250120,152100,78659695,2585,2585,2585,2585,0
20250120,152000,78659695,2585,2585,2585,2585,0
20250120,151900,78659695,2585,2585,2585,2585,1169
20250120,151800,75637830,2590,2590,2590,2590,0
20250120,151700,75637830,2590,2590,2590,2590,0
20250120,151600,75637830,2590,2590,2590,2590,0
20250120,151500,75637830,2590,2585,2590,2585,48
20250120,151400,75513650,2585,2585,2585,2585,0
20250120,151300,75513650,2585,2585,2585,2585,0
20250120,151200,75513650,2585,2585,2585,2585,13
20250120,151100,75480045,2585,2585,2585,2585,29
20250120,151000,75405080,2590,2590,2590,2590,0
20250120,150900,75405080,2590,2590,2590,2590,501
20250120,150800,74107490,2585,2585,2585,2585,0
20250120,150700,74107490,2585,2585,2585,2585,77
20250120,150600,73908445,2585,2585,2585,2585,20
20250120,150500,73856745,2590,2590,2590,2590,0
20250120,150400,73856745,2590,2590,2590,2590,0
20250120,150300,73856745,2590,2590,2590,2590,0
20250120,150200,73856745,2590,2590,2590,2590,480
20250120,150100,72613545,2585,2585,2585,2585,0
20250120,150000,72613545,2585,2585,2585,2585,0
20250120,145900,72613545,2585,2585,2585,2585,0
20250120,145800,72613545,2585,2590,2590,2585,950
20250120,145700,70155355,2590,2590,2590,2585,547
20250120,145600,68738790,2590,2590,2590,2590,61
20250120,145500,68580800,2590,2590,2590,2590,0
20250120,145400,68580800,2590,2590,2590,2590,0
20250120,145300,68580800,2590,2590,2590,2590,0
20250120,145200,68580800,2590,2590,2590,2590,0
20250120,145100,68580800,2590,2590,2590,2590,0
20250120,145000,68580800,2590,2590,2590,2590,0
20250120,144900,68580800,2590,2590,2590,2590,0
20250120,144800,68580800,2590,2590,2590,2590,0
20250120,144700,68580800,2590,2590,2590,2590,0
20250120,144600,68580800,2590,2590,2590,2590,0
20250120,144500,68580800,2590,2590,2590,2590,0
20250120,144400,68580800,2590,2590,2590,2590,1
20250120,144300,68578210,2585,2585,2585,2585,53
20250120,144200,68441205,2585,2585,2585,2585,0
20250120,144100,68441205,2585,2585,2585,2585,386
20250120,144000,67443395,2585,2590,2590,2585,4951
20250120,143900,54640775,2590,2590,2590,2590,176
20250120,143800,54184935,2595,2595,2595,2595,0
20250120,143700,54184935,2595,2595,2595,2595,0
20250120,143600,54184935,2595,2595,2595,2595,0
20250120,143500,54184935,2595,2595,2595,2595,7
20250120,143400,54166770,2590,2590,2590,2590,0
20250120,143300,54166770,2590,2590,2590,2590,0
20250120,143200,54166770,2590,2590,2590,2590,0
20250120,143100,54166770,2590,2590,2590,2590,30
20250120,143000,54089070,2590,2590,2590,2590,0
20250120,142900,54089070,2590,2590,2590,2590,0
20250120,142800,54089070,2590,2590,2590,2590,0
20250120,142700,54089070,2590,2590,2590,2590,0
20250120,142600,54089070,2590,2590,2590,2590,113
20250120,142500,53796400,2585,2585,2585,2585,0
20250120,142400,53796400,2585,2585,2585,2585,0
20250120,142300,53796400,2585,2585,2585,2585,0
20250120,142200,53796400,2585,2585,2585,2585,0
20250120,142100,53796400,2585,2590,2590,2585,610
20250120,142000,52219505,2585,2600,2600,2585,5430
20250120,141900,38151870,2605,2605,2605,2605,3
20250120,141800,38144055,2605,2605,2605,2605,0
20250120,141700,38144055,2605,2605,2605,2605,0
20250120,141600,38144055,2605,2605,2605,2605,0
20250120,141500,38144055,2605,2605,2605,2605,110
20250120,141400,37857505,2600,2600,2600,2600,423
20250120,141300,36757705,2600,2600,2600,2600,10
20250120,141200,36731705,2600,2600,2600,2600,0
20250120,141100,36731705,2600,2600,2600,2600,0
20250120,141000,36731705,2600,2600,2600,2600,0
20250120,140900,36731705,2600,2600,2600,2600,0
20250120,140800,36731705,2600,2600,2600,2600,0
20250120,140700,36731705,2600,2600,2600,2600,0
20250120,140600,36731705,2600,2600,2600,2600,0
20250120,140500,36731705,2600,2600,2600,2600,0
20250120,140400,36731705,2600,2600,2600,2600,0
20250120,140300,36731705,2600,2600,2600,2600,10
20250120,140200,36705705,2605,2605,2605,2605,0
20250120,140100,36705705,2605,2600,2605,2595,976
20250120,140000,34169505,2595,2595,2595,2595,0
20250120,135900,34169505,2595,2595,2595,2595,0
20250120,135800,34169505,2595,2595,2595,2595,0
20250120,135700,34169505,2595,2595,2595,2595,0
20250120,135600,34169505,2595,2595,2595,2595,0
20250120,135500,34169505,2595,2595,2595,2595,0
20250120,135400,34169505,2595,2595,2595,2595,0
20250120,135300,34169505,2595,2595,2595,2595,500
20250120,135200,32872005,2590,2590,2590,2590,0
20250120,135100,32872005,2590,2590,2590,2590,0
20250120,135000,32872005,2590,2590,2590,2590,0
20250120,134900,32872005,2590,2590,2590,2590,0
20250120,134800,32872005,2590,2590,2590,2590,0
20250120,134700,32872005,2590,2590,2590,2590,0
20250120,134600,32872005,2590,2590,2590,2590,0
20250120,134500,32872005,2590,2590,2590,2590,10
20250120,134400,32846105,2590,2590,2590,2590,0
20250120,134300,32846105,2590,2590,2590,2590,0
20250120,134200,32846105,2590,2590,2590,2590,0
20250120,134100,32846105,2590,2590,2590,2590,0
20250120,134000,32846105,2590,2590,2590,2590,0
20250120,133900,32846105,2590,2590,2590,2590,0
20250120,133800,32846105,2590,2590,2590,2590,0
20250120,133700,32846105,2590,2590,2590,2590,0
20250120,133600,32846105,2590,2590,2590,2590,0
20250120,133500,32846105,2590,2590,2590,2590,0
20250120,133400,32846105,2590,2590,2590,2590,0
20250120,133300,32846105,2590,2590,2590,2590,9
20250120,133200,32822795,2595,2595,2595,2595,0
20250120,133100,32822795,2595,2595,2595,2595,0
20250120,133000,32822795,2595,2595,2595,2595,0
20250120,132900,32822795,2595,2595,2595,2595,0
20250120,132800,32822795,2595,2595,2595,2595,0
20250120,132700,32822795,2595,2595,2595,2595,0
20250120,132600,32822795,2595,2595,2595,2595,0
20250120,132500,32822795,2595,2595,2595,2595,10
20250120,132400,32796845,2595,2595,2595,2595,0
20250120,132300,32796845,2595,2595,2595,2595,0
20250120,132200,32796845,2595,2595,2595,2595,0
20250120,132100,32796845,2595,2595,2595,2595,0
20250120,132000,32796845,2595,2595,2595,2595,0
20250120,131900,32796845,2595,2595,2595,2595,0
20250120,131800,32796845,2595,2595,2595,2595,0
20250120,131700,32796845,2595,2595,2595,2595,0
20250120,131600,32796845,2595,2595,2595,2595,0
20250120,131500,32796845,2595,2595,2595,2595,0
20250120,131400,32796845,2595,2595,2595,2595,0
20250120,131300,32796845,2595,2595,2595,2595,0
20250120,131200,32796845,2595,2595,2595,2595,0
20250120,131100,32796845,2595,2595,2595,2595,0
20250120,131000,32796845,2595,2595,2595,2595,0
20250120,130900,32796845,2595,2595,2595,2595,0
20250120,130800,32796845,2595,2595,2595,2595,0
20250120,130700,32796845,2595,2595,2595,2595,0
20250120,130600,32796845,2595,2595,2595,2595,0
20250120,130500,32796845,2595,2595,2595,2595,0
20250120,130400,32796845,2595,2595,2595,2595,0
20250120,130300,32796845,2595,2595,2595,2595,20
20250120,130200,32744945,2595,2595,2595,2595,0
20250120,130100,32744945,2595,2595,2595,2595,0
20250120,130000,32744945,2595,2595,2595,2595,0
20250120,125900,32744945,2595,2595,2595,2595,0
20250120,125800,32744945,2595,2595,2595,2595,0
20250120,125700,32744945,2595,2595,2595,2595,0
20250120,125600,32744945,2595,2595,2595,2595,0
20250120,125500,32744945,2595,2595,2595,2595,2
20250120,125400,32739755,2595,2595,2595,2595,2
20250120,125300,32734565,2595,2595,2595,2595,2
20250120,125200,32729375,2590,2590,2590,2590,163
20250120,125100,32307205,2595,2595,2595,2595,0
20250120,125000,32307205,2595,2595,2595,2595,0
20250120,124900,32307205,2595,2595,2595,2595,0
20250120,124800,32307205,2595,2595,2595,2595,15
20250120,124700,32268280,2595,2595,2595,2595,1
20250120,124600,32265685,2590,2590,2590,2590,0
20250120,124500,32265685,2590,2590,2590,2590,0
20250120,124400,32265685,2590,2590,2590,2590,0
20250120,124300,32265685,2590,2590,2590,2590,0
20250120,124200,32265685,2590,2590,2590,2590,0
20250120,124100,32265685,2590,2590,2590,2590,0
20250120,124000,32265685,2590,2590,2590,2590,5
20250120,123900,32252735,2590,2590,2590,2590,0
20250120,123800,32252735,2590,2590,2590,2590,0
20250120,123700,32252735,2590,2590,2590,2590,0
20250120,123600,32252735,2590,2595,2595,2590,20
20250120,123500,32200905,2590,2590,2590,2590,0
20250120,123400,32200905,2590,2590,2590,2590,0
20250120,123300,32200905,2590,2590,2590,2590,0
20250120,123200,32200905,2590,2590,2590,2590,0
20250120,123100,32200905,2590,2590,2590,2590,0
20250120,123000,32200905,2590,2590,2590,2590,0
20250120,122900,32200905,2590,2595,2595,2590,377
20250120,122800,31224385,2600,2600,2600,2600,0
20250120,122700,31224385,2600,2600,2600,2600,0
20250120,122600,31224385,2600,2600,2600,2600,0
20250120,122500,31224385,2600,2600,2600,2600,0
20250120,122400,31224385,2600,2600,2600,2600,0
20250120,122300,31224385,2600,2600,2600,2600,0
20250120,122200,31224385,2600,2600,2600,2600,0
20250120,122100,31224385,2600,2600,2600,2600,1
20250120,122000,31221785,2595,2595,2595,2595,0
20250120,121900,31221785,2595,2595,2595,2595,0
20250120,121800,31221785,2595,2595,2595,2595,0
20250120,121700,31221785,2595,2595,2595,2595,0
20250120,121600,31221785,2595,2595,2595,2595,0
20250120,121500,31221785,2595,2595,2595,2595,0
20250120,121400,31221785,2595,2595,2595,2595,0
20250120,121300,31221785,2595,2595,2595,2595,0
20250120,121200,31221785,2595,2595,2595,2595,0
20250120,121100,31221785,2595,2595,2595,2595,0
20250120,121000,31221785,2595,2595,2595,2595,0
20250120,120900,31221785,2595,2595,2595,2595,0
20250120,120800,31221785,2595,2595,2595,2595,0
20250120,120700,31221785,2595,2595,2595,2595,0
20250120,120600,31221785,2595,2595,2595,2595,0
20250120,120500,31221785,2595,2595,2595,2595,0
20250120,120400,31221785,2595,2595,2595,2595,0
20250120,120300,31221785,2595,2595,2595,2595,0
20250120,120200,31221785,2595,2595,2595,2595,0
20250120,120100,31221785,2595,2595,2595,2595,0
20250120,120000,31221785,2595,2595,2595,2595,0
20250120,115900,31221785,2595,2595,2595,2595,5
20250120,115800,31208810,2590,2590,2590,2590,0
20250120,115700,31208810,2590,2590,2590,2590,0
20250120,115600,31208810,2590,2590,2590,2590,0
20250120,115500,31208810,2590,2590,2590,2590,0
20250120,115400,31208810,2590,2590,2590,2590,0
20250120,115300,31208810,2590,2590,2590,2590,0
20250120,115200,31208810,2590,2590,2590,2590,2124
20250120,115100,25707650,2590,2590,2590,2590,0
20250120,115000,25707650,2590,2590,2590,2590,190
20250120,114900,25215550,2590,2590,2590,2590,0
20250120,114800,25215550,2590,2590,2590,2590,0
20250120,114700,25215550,2590,2590,2590,2590,0
20250120,114600,25215550,2590,2590,2590,2590,0
20250120,114500,25215550,2590,2590,2590,2590,0
20250120,114400,25215550,2590,2590,2590,2590,0
20250120,114300,25215550,2590,2590,2590,2590,0
20250120,114200,25215550,2590,2590,2590,2590,0
20250120,114100,25215550,2590,2590,2590,2590,0
20250120,114000,25215550,2590,2590,2590,2590,0
20250120,113900,25215550,2590,2590,2590,2590,0
20250120,113800,25215550,2590,2590,2590,2590,0
20250120,113700,25215550,2590,2590,2590,2590,0
20250120,113600,25215550,2590,2590,2590,2590,0
20250120,113500,25215550,2590,2590,2590,2590,0
20250120,113400,25215550,2590,2590,2590,2590,0
20250120,113300,25215550,2590,2590,2590,2590,0
20250120,113200,25215550,2590,2590,2590,2590,0
20250120,113100,25215550,2590,2590,2590,2590,386
20250120,113000,24215810,2590,2590,2590,2590,0
20250120,112900,24215810,2590,2590,2590,2590,0
20250120,112800,24215810,2590,2590,2590,2590,0
20250120,112700,24215810,2590,2590,2590,2590,0
20250120,112600,24215810,2590,2590,2590,2590,0
20250120,112500,24215810,2590,2590,2590,2590,0
20250120,112400,24215810,2590,2590,2590,2590,0
20250120,112300,24215810,2590,2590,2590,2590,0
20250120,112200,24215810,2590,2590,2590,2590,0
20250120,112100,24215810,2590,2590,2590,2590,0
20250120,112000,24215810,2590,2590,2590,2590,0
20250120,111900,24215810,2590,2590,2590,2590,0
20250120,111800,24215810,2590,2590,2590,2590,0
20250120,111700,24215810,2590,2590,2590,2590,0
20250120,111600,24215810,2590,2590,2590,2590,393
20250120,111500,23197940,2590,2590,2590,2590,0
20250120,111400,23197940,2590,2590,2590,2590,0
20250120,111300,23197940,2590,2590,2590,2590,0
20250120,111200,23197940,2590,2590,2590,2590,0
20250120,111100,23197940,2590,2590,2590,2590,0
20250120,111000,23197940,2590,2590,2590,2590,0
20250120,110900,23197940,2590,2590,2590,2590,0
20250120,110800,23197940,2590,2590,2590,2590,0
20250120,110700,23197940,2590,2590,2590,2590,0
20250120,110600,23197940,2590,2590,2590,2590,0
20250120,110500,23197940,2590,2590,2590,2590,0
20250120,110400,23197940,2590,2590,2590,2590,0
20250120,110300,23197940,2590,2590,2590,2590,0
20250120,110200,23197940,2590,2590,2590,2590,0
20250120,110100,23197940,2590,2590,2590,2590,0
20250120,110000,23197940,2590,2595,2595,2590,7
20250120,105900,23179795,2595,2595,2595,2595,332
20250120,105800,22318255,2595,2595,2595,2595,0
20250120,105700,22318255,2595,2595,2595,2595,50
20250120,105600,22188505,2595,2595,2595,2595,0
20250120,105500,22188505,2595,2595,2595,2595,4
20250120,105400,22178125,2590,2590,2590,2590,0
20250120,105300,22178125,2590,2590,2590,2590,0
20250120,105200,22178125,2590,2590,2590,2590,0
20250120,105100,22178125,2590,2590,2590,2590,0
20250120,105000,22178125,2590,2590,2590,2590,0
20250120,104900,22178125,2590,2590,2590,2590,0
20250120,104800,22178125,2590,2590,2590,2590,0
20250120,104700,22178125,2590,2590,2590,2590,0
20250120,104600,22178125,2590,2590,2590,2590,0
20250120,104500,22178125,2590,2590,2590,2590,10
20250120,104400,22152225,2590,2590,2590,2590,0
20250120,104300,22152225,2590,2590,2590,2590,0
20250120,104200,22152225,2590,2590,2590,2590,0
20250120,104100,22152225,2590,2590,2590,2590,0
20250120,104000,22152225,2590,2590,2590,2590,10
20250120,103900,22126325,2590,2590,2590,2590,0
20250120,103800,22126325,2590,2590,2590,2590,0
20250120,103700,22126325,2590,2590,2590,2590,0
20250120,103600,22126325,2590,2590,2590,2590,0
20250120,103500,22126325,2590,2590,2590,2590,0
20250120,103400,22126325,2590,2590,2590,2590,0
20250120,103300,22126325,2590,2590,2590,2590,0
20250120,103200,22126325,2590,2590,2590,2590,1000
20250120,103100,19536325,2595,2595,2595,2595,0
20250120,103000,19536325,2595,2595,2595,2595,0
20250120,102900,19536325,2595,2595,2595,2595,0
20250120,102800,19536325,2595,2595,2595,2595,0
20250120,102700,19536325,2595,2595,2595,2595,91
20250120,102600,19300180,2595,2595,2595,2595,0
20250120,102500,19300180,2595,2595,2595,2595,0
20250120,102400,19300180,2595,2595,2595,2595,0
20250120,102300,19300180,2595,2595,2595,2595,150
20250120,102200,18910930,2595,2595,2595,2595,0
20250120,102100,18910930,2595,2595,2595,2595,81
20250120,102000,18700735,2595,2595,2595,2595,0
20250120,101900,18700735,2595,2595,2595,2595,0
20250120,101800,18700735,2595,2595,2595,2595,0
20250120,101700,18700735,2595,2595,2595,2595,0
20250120,101600,18700735,2595,2595,2595,2595,194
20250120,101500,18197305,2600,2600,2600,2600,0
20250120,101400,18197305,2600,2600,2600,2600,0
20250120,101300,18197305,2600,2600,2600,2600,0
20250120,101200,18197305,2600,2600,2600,2600,0
20250120,101100,18197305,2600,2600,2600,2600,0
20250120,101000,18197305,2600,2600,2600,2600,0
20250120,100900,18197305,2600,2600,2600,2600,0
20250120,100800,18197305,2600,2600,2600,2600,0
20250120,100700,18197305,2600,2600,2600,2600,0
20250120,100600,18197305,2600,2600,2600,2600,0
20250120,100500,18197305,2600,2600,2600,2600,0
20250120,100400,18197305,2600,2600,2600,2600,0
20250120,100300,18197305,2600,2600,2600,2600,0
20250120,100200,18197305,2600,2600,2600,2600,0
20250120,100100,18197305,2600,2600,2600,2600,2
20250120,100000,18192105,2595,2595,2595,2595,0
20250120,095900,18192105,2595,2595,2595,2595,0
20250120,095800,18192105,2595,2595,2595,2595,0
20250120,095700,18192105,2595,2595,2595,2595,0
20250120,095600,18192105,2595,2595,2595,2595,385
20250120,095500,17193030,2600,2600,2600,2600,0
20250120,095400,17193030,2600,2600,2600,2600,0
20250120,095300,17193030,2600,2600,2600,2600,0
20250120,095200,17193030,2600,2600,2600,2600,0
20250120,095100,17193030,2600,2600,2600,2600,101
20250120,095000,16930430,2600,2600,2600,2600,2
20250120,094900,16925230,2600,2600,2600,2600,35
20250120,094800,16834230,2600,2600,2600,2600,0
20250120,094700,16834230,2600,2600,2600,2600,0
20250120,094600,16834230,2600,2600,2600,2600,0
20250120,094500,16834230,2600,2600,2600,2600,0
20250120,094400,16834230,2600,2600,2600,2600,0
20250120,094300,16834230,2600,2600,2600,2595,23
20250120,094200,16774445,2600,2600,2600,2600,0
20250120,094100,16774445,2600,2600,2600,2600,0
20250120,094000,16774445,2600,2600,2600,2600,0
20250120,093900,16774445,2600,2600,2600,2600,0
20250120,093800,16774445,2600,2600,2600,2600,0
20250120,093700,16774445,2600,2600,2600,2600,2
20250120,093600,16769245,2595,2600,2600,2595,3497
20250120,093500,7689455,2605,2605,2605,2605,0
20250120,093400,7689455,2605,2605,2605,2605,0
20250120,093300,7689455,2605,2605,2605,2605,0
20250120,093200,7689455,2605,2605,2605,2605,1
20250120,093100,7686850,2600,2600,2600,2600,0
20250120,093000,7686850,2600,2600,2600,2600,20
20250120,092900,7634850,2600,2600,2600,2600,0
20250120,092800,7634850,2600,2600,2600,2600,0
20250120,092700,7634850,2600,2600,2600,2600,0
20250120,092600,7634850,2600,2600,2600,2600,0
20250120,092500,7634850,2600,2595,2600,2590,1144
20250120,092400,4660960,2595,2595,2595,2595,105
20250120,092300,4388485,2595,2595,2595,2595,0
20250120,092200,4388485,2595,2595,2595,2595,313
20250120,092100,3576250,2605,2600,2605,2600,200
20250120,092000,3055255,2595,2595,2595,2595,77
20250120,091900,2855440,2600,2600,2600,2600,0
20250120,091800,2855440,2600,2600,2600,2600,0
20250120,091700,2855440,2600,2600,2600,2600,159
20250120,091600,2442040,2605,2605,2605,2605,10
20250120,091500,2415990,2605,2605,2605,2605,0
20250120,091400,2415990,2605,2605,2605,2605,0
20250120,091300,2415990,2605,2605,2605,2605,0
20250120,091200,2415990,2605,2605,2605,2605,0
20250120,091100,2415990,2605,2605,2605,2605,0
20250120,091000,2415990,2605,2605,2605,2605,0
20250120,090900,2415990,2605,2605,2605,2605,0
20250120,090800,2415990,2605,2605,2605,2605,0
20250120,090700,2415990,2605,2605,2605,2605,0
20250120,090600,2415990,2605,2605,2605,2605,0
20250120,090500,2415990,2605,2600,2605,2600,148
20250120,090400,2031140,2605,2605,2605,2605,410
20250120,090300,963090,2605,2605,2605,2605,47
20250120,090200,840655,2605,2605,2605,2605,25
20250120,090100,775530,2605,2605,2605,2605,38
20250120,090000,676540,2605,2615,2615,2605,259