KissMeData/054410/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,193800,18592715,3455,3455,3455,3455,1
20250120,193700,18592715,3455,3455,3455,3455,0
20250120,193600,18592715,3455,3455,3455,3455,0
20250120,193500,18592715,3455,3455,3455,3455,0
20250120,193400,18592715,3455,3455,3455,3455,0
20250120,193300,18592715,3455,3455,3455,3455,0
20250120,193200,18592715,3455,3455,3455,3455,0
20250120,193100,18592715,3455,3455,3455,3455,0
20250120,193000,18592715,3455,3455,3455,3455,0
20250120,192900,18592715,3455,3455,3455,3455,0
20250120,192800,18592715,3455,3455,3455,3455,0
20250120,192700,18592715,3455,3455,3455,3455,0
20250120,192600,18592715,3455,3455,3455,3455,0
20250120,192500,18592715,3455,3455,3455,3455,0
20250120,192400,18592715,3455,3455,3455,3455,0
20250120,192300,18592715,3455,3455,3455,3455,0
20250120,192200,18592715,3455,3455,3455,3455,0
20250120,192100,18592715,3455,3455,3455,3455,0
20250120,192000,18592715,3455,3455,3455,3455,0
20250120,191900,18592715,3455,3455,3455,3455,0
20250120,191800,18592715,3455,3455,3455,3455,0
20250120,191700,18592715,3455,3455,3455,3455,0
20250120,191600,18592715,3455,3455,3455,3455,0
20250120,191500,18592715,3455,3455,3455,3455,0
20250120,191400,18592715,3455,3455,3455,3455,0
20250120,191300,18592715,3455,3455,3455,3455,0
20250120,191200,18592715,3455,3455,3455,3455,0
20250120,191100,18592715,3455,3455,3455,3455,0
20250120,191000,18592715,3455,3455,3455,3455,0
20250120,190900,18592715,3455,3455,3455,3455,0
20250120,190800,18592715,3455,3455,3455,3455,1
20250120,190700,18592715,3455,3455,3455,3455,0
20250120,190600,18592715,3455,3455,3455,3455,0
20250120,190500,18592715,3455,3455,3455,3455,0
20250120,190400,18592715,3455,3455,3455,3455,0
20250120,190300,18592715,3455,3455,3455,3455,0
20250120,190200,18592715,3455,3455,3455,3455,0
20250120,190100,18592715,3455,3455,3455,3455,0
20250120,190000,18592715,3455,3455,3455,3455,0
20250120,185900,18592715,3455,3455,3455,3455,0
20250120,185800,18592715,3455,3455,3455,3455,0
20250120,185700,18592715,3455,3455,3455,3455,0
20250120,185600,18592715,3455,3455,3455,3455,0
20250120,185500,18592715,3455,3455,3455,3455,0
20250120,185400,18592715,3455,3455,3455,3455,0
20250120,185300,18592715,3455,3455,3455,3455,0
20250120,185200,18592715,3455,3455,3455,3455,0
20250120,185100,18592715,3455,3455,3455,3455,0
20250120,185000,18592715,3455,3455,3455,3455,0
20250120,184900,18592715,3455,3455,3455,3455,0
20250120,184800,18592715,3455,3455,3455,3455,0
20250120,184700,18592715,3455,3455,3455,3455,0
20250120,184600,18592715,3455,3455,3455,3455,0
20250120,184500,18592715,3455,3455,3455,3455,0
20250120,184400,18592715,3455,3455,3455,3455,0
20250120,184300,18592715,3455,3455,3455,3455,0
20250120,184200,18592715,3455,3455,3455,3455,0
20250120,184100,18592715,3455,3455,3455,3455,0
20250120,184000,18592715,3455,3455,3455,3455,0
20250120,183900,18592715,3455,3455,3455,3455,0
20250120,183800,18592715,3455,3455,3455,3455,1
20250120,183700,18592715,3455,3455,3455,3455,0
20250120,183600,18592715,3455,3455,3455,3455,0
20250120,183500,18592715,3455,3455,3455,3455,0
20250120,183400,18592715,3455,3455,3455,3455,0
20250120,183300,18592715,3455,3455,3455,3455,0
20250120,183200,18592715,3455,3455,3455,3455,0
20250120,183100,18592715,3455,3455,3455,3455,0
20250120,183000,18592715,3455,3455,3455,3455,0
20250120,182900,18592715,3455,3455,3455,3455,0
20250120,182800,18592715,3455,3455,3455,3455,0
20250120,182700,18592715,3455,3455,3455,3455,0
20250120,182600,18592715,3455,3455,3455,3455,0
20250120,182500,18592715,3455,3455,3455,3455,0
20250120,182400,18592715,3455,3455,3455,3455,0
20250120,182300,18592715,3455,3455,3455,3455,0
20250120,182200,18592715,3455,3455,3455,3455,0
20250120,182100,18592715,3455,3455,3455,3455,0
20250120,182000,18592715,3455,3455,3455,3455,0
20250120,181900,18592715,3455,3455,3455,3455,0
20250120,181800,18592715,3455,3455,3455,3455,0
20250120,181700,18592715,3455,3455,3455,3455,0
20250120,181600,18592715,3455,3455,3455,3455,0
20250120,181500,18592715,3455,3455,3455,3455,0
20250120,181400,18592715,3455,3455,3455,3455,0
20250120,181300,18592715,3455,3455,3455,3455,0
20250120,181200,18592715,3455,3455,3455,3455,0
20250120,181100,18592715,3455,3455,3455,3455,0
20250120,181000,18592715,3455,3455,3455,3455,0
20250120,180900,18592715,3455,3455,3455,3455,0
20250120,180800,18592715,3455,3455,3455,3455,1
20250120,180700,18592715,3455,3455,3455,3455,0
20250120,180600,18592715,3455,3455,3455,3455,0
20250120,180500,18592715,3455,3455,3455,3455,0
20250120,180400,18592715,3455,3455,3455,3455,0
20250120,180300,18592715,3455,3455,3455,3455,0
20250120,180200,18592715,3455,3455,3455,3455,0
20250120,180100,18592715,3455,3455,3455,3455,0
20250120,180000,18592715,3455,3455,3455,3455,0
20250120,175900,18592715,3455,3455,3455,3455,0
20250120,175800,18592715,3455,3455,3455,3455,0
20250120,175700,18592715,3455,3455,3455,3455,0
20250120,175600,18592715,3455,3455,3455,3455,0
20250120,175500,18592715,3455,3455,3455,3455,0
20250120,175400,18592715,3455,3455,3455,3455,0
20250120,175300,18592715,3455,3455,3455,3455,0
20250120,175200,18592715,3455,3455,3455,3455,0
20250120,175100,18592715,3455,3455,3455,3455,0
20250120,175000,18592715,3455,3455,3455,3455,0
20250120,174900,18592715,3455,3455,3455,3455,0
20250120,174800,18592715,3455,3455,3455,3455,0
20250120,174700,18592715,3455,3455,3455,3455,0
20250120,174600,18592715,3455,3455,3455,3455,0
20250120,174500,18592715,3455,3455,3455,3455,0
20250120,174400,18592715,3455,3455,3455,3455,0
20250120,174300,18592715,3455,3455,3455,3455,0
20250120,174200,18592715,3455,3455,3455,3455,0
20250120,174100,18592715,3455,3455,3455,3455,0
20250120,174000,18592715,3455,3455,3455,3455,0
20250120,173900,18592715,3455,3455,3455,3455,0
20250120,173800,18592715,3455,3455,3455,3455,1
20250120,173700,18592715,3455,3455,3455,3455,0
20250120,173600,18592715,3455,3455,3455,3455,0
20250120,173500,18592715,3455,3455,3455,3455,0
20250120,173400,18592715,3455,3455,3455,3455,0
20250120,173300,18592715,3455,3455,3455,3455,0
20250120,173200,18592715,3455,3455,3455,3455,0
20250120,173100,18592715,3455,3455,3455,3455,0
20250120,173000,18592715,3455,3455,3455,3455,0
20250120,172900,18592715,3455,3455,3455,3455,0
20250120,172800,18592715,3455,3455,3455,3455,0
20250120,172700,18592715,3455,3455,3455,3455,0
20250120,172600,18592715,3455,3455,3455,3455,0
20250120,172500,18592715,3455,3455,3455,3455,0
20250120,172400,18592715,3455,3455,3455,3455,0
20250120,172300,18592715,3455,3455,3455,3455,0
20250120,172200,18592715,3455,3455,3455,3455,0
20250120,172100,18592715,3455,3455,3455,3455,0
20250120,172000,18592715,3455,3455,3455,3455,0
20250120,171900,18592715,3455,3455,3455,3455,0
20250120,171800,18592715,3455,3455,3455,3455,0
20250120,171700,18592715,3455,3455,3455,3455,0
20250120,171600,18592715,3455,3455,3455,3455,0
20250120,171500,18592715,3455,3455,3455,3455,0
20250120,171400,18592715,3455,3455,3455,3455,0
20250120,171300,18592715,3455,3455,3455,3455,0
20250120,171200,18592715,3455,3455,3455,3455,0
20250120,171100,18592715,3455,3455,3455,3455,0
20250120,171000,18592715,3455,3455,3455,3455,0
20250120,170900,18592715,3455,3455,3455,3455,0
20250120,170800,18592715,3455,3455,3455,3455,1
20250120,170700,18592715,3455,3455,3455,3455,0
20250120,170600,18592715,3455,3455,3455,3455,0
20250120,170500,18592715,3455,3455,3455,3455,0
20250120,170400,18592715,3455,3455,3455,3455,0
20250120,170300,18592715,3455,3455,3455,3455,0
20250120,170200,18592715,3455,3455,3455,3455,0
20250120,170100,18592715,3455,3455,3455,3455,0
20250120,170000,18592715,3455,3455,3455,3455,0
20250120,165900,18592715,3455,3455,3455,3455,0
20250120,165800,18592715,3455,3455,3455,3455,0
20250120,165700,18592715,3455,3455,3455,3455,0
20250120,165600,18592715,3455,3455,3455,3455,0
20250120,165500,18592715,3455,3455,3455,3455,0
20250120,165400,18592715,3455,3455,3455,3455,0
20250120,165300,18592715,3455,3455,3455,3455,0
20250120,165200,18592715,3455,3455,3455,3455,0
20250120,165100,18592715,3455,3455,3455,3455,0
20250120,165000,18592715,3455,3455,3455,3455,0
20250120,164900,18592715,3455,3455,3455,3455,0
20250120,164800,18592715,3455,3455,3455,3455,0
20250120,164700,18592715,3455,3455,3455,3455,0
20250120,164600,18592715,3455,3455,3455,3455,0
20250120,164500,18592715,3455,3455,3455,3455,0
20250120,164400,18592715,3455,3455,3455,3455,0
20250120,164300,18592715,3455,3455,3455,3455,0
20250120,164200,18592715,3455,3455,3455,3455,0
20250120,164100,18592715,3455,3455,3455,3455,0
20250120,164000,18592715,3455,3455,3455,3455,0
20250120,163900,18592715,3455,3455,3455,3455,0
20250120,163800,18592715,3455,3455,3455,3455,1
20250120,163700,18592715,3455,3455,3455,3455,0
20250120,163600,18592715,3455,3455,3455,3455,0
20250120,163500,18592715,3455,3455,3455,3455,0
20250120,163400,18592715,3455,3455,3455,3455,0
20250120,163300,18592715,3455,3455,3455,3455,0
20250120,163200,18592715,3455,3455,3455,3455,0
20250120,163100,18592715,3455,3455,3455,3455,0
20250120,163000,18592715,3455,3455,3455,3455,0
20250120,162900,18592715,3455,3455,3455,3455,0
20250120,162800,18592715,3455,3455,3455,3455,0
20250120,162700,18592715,3455,3455,3455,3455,0
20250120,162600,18592715,3455,3455,3455,3455,0
20250120,162500,18592715,3455,3455,3455,3455,0
20250120,162400,18592715,3455,3455,3455,3455,0
20250120,162300,18592715,3455,3455,3455,3455,0
20250120,162200,18592715,3455,3455,3455,3455,0
20250120,162100,18592715,3455,3455,3455,3455,0
20250120,162000,18592715,3455,3455,3455,3455,0
20250120,161900,18592715,3455,3455,3455,3455,0
20250120,161800,18592715,3455,3455,3455,3455,0
20250120,161700,18592715,3455,3455,3455,3455,0
20250120,161600,18592715,3455,3455,3455,3455,0
20250120,161500,18592715,3455,3455,3455,3455,0
20250120,161400,18592715,3455,3455,3455,3455,0
20250120,161300,18592715,3455,3455,3455,3455,0
20250120,161200,18592715,3455,3455,3455,3455,0
20250120,161100,18592715,3455,3455,3455,3455,0
20250120,161000,18592715,3455,3455,3455,3455,0
20250120,160900,18592715,3455,3455,3455,3455,0
20250120,160800,18592715,3455,3455,3455,3455,1
20250120,160700,18592715,3455,3455,3455,3455,0
20250120,160600,18592715,3455,3455,3455,3455,0
20250120,160500,18592715,3455,3455,3455,3455,0
20250120,160400,18592715,3455,3455,3455,3455,0
20250120,160300,18592715,3455,3455,3455,3455,0
20250120,160200,18592715,3455,3455,3455,3455,0
20250120,160100,18592715,3455,3455,3455,3455,0
20250120,160000,18592715,3455,3455,3455,3455,0
20250120,155900,18592715,3455,3455,3455,3455,0
20250120,155800,18592715,3455,3455,3455,3455,0
20250120,155700,18592715,3455,3455,3455,3455,0
20250120,155600,18592715,3455,3455,3455,3455,0
20250120,155500,18592715,3455,3455,3455,3455,0
20250120,155400,18592715,3455,3455,3455,3455,0
20250120,155300,18592715,3455,3455,3455,3455,0
20250120,155200,18592715,3455,3455,3455,3455,0
20250120,155100,18592715,3455,3455,3455,3455,0
20250120,155000,18592715,3455,3455,3455,3455,0
20250120,154900,18592715,3455,3455,3455,3455,0
20250120,154800,18592715,3455,3455,3455,3455,0
20250120,154700,18592715,3455,3455,3455,3455,0
20250120,154600,18592715,3455,3455,3455,3455,0
20250120,154500,18592715,3455,3455,3455,3455,0
20250120,154400,18592715,3455,3455,3455,3455,0
20250120,154300,18592715,3455,3455,3455,3455,0
20250120,154200,18592715,3455,3455,3455,3455,0
20250120,154100,18592715,3455,3455,3455,3455,0
20250120,154000,18592715,3455,3455,3455,3455,0
20250120,153900,18592715,3455,3455,3455,3455,0
20250120,153800,18592715,3455,3455,3455,3455,1
20250120,153700,18592715,3455,3455,3455,3455,0
20250120,153600,18592715,3455,3455,3455,3455,0
20250120,153500,18592715,3455,3455,3455,3455,0
20250120,153400,18592715,3455,3455,3455,3455,0
20250120,153300,18592715,3455,3455,3455,3455,0
20250120,153200,18592715,3455,3455,3455,3455,0
20250120,153100,18592715,3455,3455,3455,3455,0
20250120,153000,18592715,3455,3455,3455,3455,0
20250120,152900,18592715,3455,3455,3455,3455,0
20250120,152800,18592715,3455,3455,3455,3455,0
20250120,152700,18592715,3455,3455,3455,3455,0
20250120,152600,18592715,3455,3455,3455,3455,0
20250120,152500,18592715,3455,3455,3455,3455,0
20250120,152400,18592715,3455,3455,3455,3455,0
20250120,152300,18592715,3455,3455,3455,3455,0
20250120,152200,18592715,3455,3455,3455,3455,0
20250120,152100,18592715,3455,3455,3455,3455,0
20250120,152000,18592715,3455,3455,3455,3455,0
20250120,151900,18592715,3455,3455,3455,3455,0
20250120,151800,18592715,3455,3455,3455,3455,1
20250120,151700,18589260,3390,3390,3390,3390,0
20250120,151600,18589260,3390,3390,3390,3390,100
20250120,151500,18250260,3385,3385,3385,3385,1
20250120,151400,18246875,3360,3360,3360,3360,0
20250120,151300,18246875,3360,3360,3360,3360,0
20250120,151200,18246875,3360,3360,3360,3360,0
20250120,151100,18246875,3360,3360,3360,3360,0
20250120,151000,18246875,3360,3360,3360,3360,0
20250120,150900,18246875,3360,3360,3360,3360,0
20250120,150800,18246875,3360,3355,3360,3355,2
20250120,150700,18240160,3345,3345,3345,3345,0
20250120,150600,18240160,3345,3345,3345,3345,0
20250120,150500,18240160,3345,3340,3345,3340,9
20250120,150400,18210095,3335,3335,3335,3335,0
20250120,150300,18210095,3335,3335,3335,3335,0
20250120,150200,18210095,3335,3335,3335,3335,0
20250120,150100,18210095,3335,3335,3335,3335,0
20250120,150000,18210095,3335,3335,3335,3335,0
20250120,145900,18210095,3335,3335,3335,3335,0
20250120,145800,18210095,3335,3335,3335,3335,5
20250120,145700,18193420,3350,3350,3350,3350,0
20250120,145600,18193420,3350,3350,3350,3350,0
20250120,145500,18193420,3350,3350,3350,3350,0
20250120,145400,18193420,3350,3350,3350,3350,0
20250120,145300,18193420,3350,3350,3350,3350,0
20250120,145200,18193420,3350,3350,3350,3350,0
20250120,145100,18193420,3350,3350,3350,3350,0
20250120,145000,18193420,3350,3350,3350,3350,0
20250120,144900,18193420,3350,3350,3350,3350,0
20250120,144800,18193420,3350,3350,3350,3350,0
20250120,144700,18193420,3350,3350,3350,3350,0
20250120,144600,18193420,3350,3350,3350,3350,3
20250120,144500,18183370,3355,3355,3355,3355,0
20250120,144400,18183370,3355,3355,3355,3355,0
20250120,144300,18183370,3355,3355,3355,3355,0
20250120,144200,18183370,3355,3355,3355,3355,1
20250120,144100,18180015,3355,3355,3355,3355,0
20250120,144000,18180015,3355,3355,3355,3355,0
20250120,143900,18180015,3355,3355,3355,3355,1
20250120,143800,18176660,3350,3350,3350,3350,0
20250120,143700,18176660,3350,3350,3350,3350,0
20250120,143600,18176660,3350,3350,3350,3350,0
20250120,143500,18176660,3350,3350,3350,3350,0
20250120,143400,18176660,3350,3350,3350,3350,0
20250120,143300,18176660,3350,3350,3350,3350,0
20250120,143200,18176660,3350,3350,3350,3350,0
20250120,143100,18176660,3350,3350,3350,3350,0
20250120,143000,18176660,3350,3350,3350,3350,0
20250120,142900,18176660,3350,3350,3350,3350,0
20250120,142800,18176660,3350,3350,3350,3350,0
20250120,142700,18176660,3350,3350,3350,3350,0
20250120,142600,18176660,3350,3350,3350,3350,0
20250120,142500,18176660,3350,3350,3350,3350,0
20250120,142400,18176660,3350,3350,3350,3350,0
20250120,142300,18176660,3350,3350,3350,3350,0
20250120,142200,18176660,3350,3350,3350,3350,0
20250120,142100,18176660,3350,3350,3350,3350,1
20250120,142000,18173310,3340,3340,3340,3340,0
20250120,141900,18173310,3340,3340,3340,3340,0
20250120,141800,18173310,3340,3340,3340,3340,0
20250120,141700,18173310,3340,3340,3340,3340,0
20250120,141600,18173310,3340,3340,3340,3340,0
20250120,141500,18173310,3340,3340,3340,3340,0
20250120,141400,18173310,3340,3340,3340,3340,0
20250120,141300,18173310,3340,3340,3340,3340,0
20250120,141200,18173310,3340,3340,3340,3340,0
20250120,141100,18173310,3340,3340,3340,3340,0
20250120,141000,18173310,3340,3340,3340,3340,0
20250120,140900,18173310,3340,3340,3340,3340,0
20250120,140800,18173310,3340,3340,3340,3340,0
20250120,140700,18173310,3340,3340,3340,3340,0
20250120,140600,18173310,3340,3340,3340,3340,0
20250120,140500,18173310,3340,3340,3340,3340,11
20250120,140400,18136570,3470,3470,3470,3470,0
20250120,140300,18136570,3470,3470,3470,3470,0
20250120,140200,18136570,3470,3335,3470,3335,1000
20250120,140100,14762730,3335,3335,3335,3335,0
20250120,140000,14762730,3335,3335,3335,3335,0
20250120,135900,14762730,3335,3335,3335,3335,0
20250120,135800,14762730,3335,3335,3335,3335,0
20250120,135700,14762730,3335,3335,3335,3335,2
20250120,135600,14756060,3335,3335,3335,3335,0
20250120,135500,14756060,3335,3335,3335,3335,2
20250120,135400,14749390,3335,3335,3335,3335,0
20250120,135300,14749390,3335,3335,3335,3335,0
20250120,135200,14749390,3335,3335,3335,3335,0
20250120,135100,14749390,3335,3335,3335,3335,0
20250120,135000,14749390,3335,3335,3335,3335,0
20250120,134900,14749390,3335,3335,3335,3335,1
20250120,134800,14746055,3320,3320,3320,3320,0
20250120,134700,14746055,3320,3320,3320,3320,0
20250120,134600,14746055,3320,3320,3320,3320,0
20250120,134500,14746055,3320,3320,3320,3320,0
20250120,134400,14746055,3320,3320,3320,3320,0
20250120,134300,14746055,3320,3320,3320,3320,0
20250120,134200,14746055,3320,3320,3320,3320,0
20250120,134100,14746055,3320,3330,3330,3320,1270
20250120,134000,10524550,3335,3335,3335,3335,0
20250120,133900,10524550,3335,3335,3335,3335,0
20250120,133800,10524550,3335,3335,3335,3335,0
20250120,133700,10524550,3335,3335,3335,3335,0
20250120,133600,10524550,3335,3335,3335,3335,2
20250120,133500,10517880,3335,3335,3335,3335,0
20250120,133400,10517880,3335,3335,3335,3335,0
20250120,133300,10517880,3335,3335,3335,3335,0
20250120,133200,10517880,3335,3335,3335,3335,7
20250120,133100,10494535,3335,3335,3335,3335,0
20250120,133000,10494535,3335,3335,3335,3335,0
20250120,132900,10494535,3335,3335,3335,3335,0
20250120,132800,10494535,3335,3335,3335,3335,0
20250120,132700,10494535,3335,3335,3335,3335,0
20250120,132600,10494535,3335,3335,3335,3335,0
20250120,132500,10494535,3335,3335,3335,3335,0
20250120,132400,10494535,3335,3335,3335,3335,0
20250120,132300,10494535,3335,3335,3335,3335,0
20250120,132200,10494535,3335,3335,3335,3335,0
20250120,132100,10494535,3335,3335,3335,3335,0
20250120,132000,10494535,3335,3335,3335,3335,0
20250120,131900,10494535,3335,3335,3335,3335,0
20250120,131800,10494535,3335,3335,3335,3335,0
20250120,131700,10494535,3335,3335,3335,3335,0
20250120,131600,10494535,3335,3335,3335,3335,3
20250120,131500,10484530,3335,3335,3335,3335,0
20250120,131400,10484530,3335,3335,3335,3335,0
20250120,131300,10484530,3335,3335,3335,3335,0
20250120,131200,10484530,3335,3335,3335,3335,3
20250120,131100,10474525,3335,3335,3335,3335,0
20250120,131000,10474525,3335,3335,3335,3335,0
20250120,130900,10474525,3335,3335,3335,3335,0
20250120,130800,10474525,3335,3335,3335,3335,0
20250120,130700,10474525,3335,3335,3335,3335,0
20250120,130600,10474525,3335,3335,3335,3335,3
20250120,130500,10464520,3335,3335,3335,3335,0
20250120,130400,10464520,3335,3335,3335,3335,0
20250120,130300,10464520,3335,3335,3335,3335,0
20250120,130200,10464520,3335,3335,3335,3335,10
20250120,130100,10431170,3335,3335,3335,3335,10
20250120,130000,10397820,3335,3335,3335,3335,5
20250120,125900,10381145,3335,3335,3335,3335,5
20250120,125800,10364470,3335,3335,3335,3335,0
20250120,125700,10364470,3335,3330,3335,3325,260
20250120,125600,9499815,3335,3335,3335,3335,2
20250120,125500,9493145,3335,3335,3335,3335,0
20250120,125400,9493145,3335,3335,3335,3335,4
20250120,125300,9479805,3335,3335,3335,3335,0
20250120,125200,9479805,3335,3335,3335,3335,0
20250120,125100,9479805,3335,3335,3335,3335,0
20250120,125000,9479805,3335,3335,3335,3335,0
20250120,124900,9479805,3335,3335,3335,3335,0
20250120,124800,9479805,3335,3335,3335,3335,0
20250120,124700,9479805,3335,3335,3335,3335,0
20250120,124600,9479805,3335,3335,3335,3335,0
20250120,124500,9479805,3335,3335,3335,3335,0
20250120,124400,9479805,3335,3335,3335,3335,0
20250120,124300,9479805,3335,3335,3335,3335,1
20250120,124200,9476470,3335,3335,3335,3335,2
20250120,124100,9469800,3335,3335,3335,3335,0
20250120,124000,9469800,3335,3335,3335,3335,0
20250120,123900,9469800,3335,3335,3335,3335,0
20250120,123800,9469800,3335,3335,3335,3335,0
20250120,123700,9469800,3335,3335,3335,3335,0
20250120,123600,9469800,3335,3335,3335,3335,2
20250120,123500,9463130,3335,3335,3335,3335,0
20250120,123400,9463130,3335,3335,3335,3335,0
20250120,123300,9463130,3335,3335,3335,3335,0
20250120,123200,9463130,3335,3335,3335,3335,4
20250120,123100,9449790,3330,3330,3330,3330,53
20250120,123000,9273300,3330,3330,3330,3330,0
20250120,122900,9273300,3330,3330,3330,3330,0
20250120,122800,9273300,3330,3330,3330,3330,0
20250120,122700,9273300,3330,3330,3330,3330,0
20250120,122600,9273300,3330,3330,3330,3330,0
20250120,122500,9273300,3330,3330,3330,3330,0
20250120,122400,9273300,3330,3330,3330,3330,6
20250120,122300,9253320,3335,3335,3335,3335,3
20250120,122200,9243315,3335,3335,3335,3335,0
20250120,122100,9243315,3335,3335,3335,3335,0
20250120,122000,9243315,3335,3335,3335,3335,0
20250120,121900,9243315,3335,3335,3335,3335,0
20250120,121800,9243315,3335,3335,3335,3335,0
20250120,121700,9243315,3335,3335,3335,3335,0
20250120,121600,9243315,3335,3335,3335,3335,3
20250120,121500,9233310,3330,3330,3330,3330,0
20250120,121400,9233310,3330,3330,3330,3330,0
20250120,121300,9233310,3330,3330,3330,3330,0
20250120,121200,9233310,3330,3330,3330,3330,0
20250120,121100,9233310,3330,3330,3330,3330,0
20250120,121000,9233310,3330,3330,3330,3330,0
20250120,120900,9233310,3330,3330,3330,3330,0
20250120,120800,9233310,3330,3330,3330,3330,0
20250120,120700,9233310,3330,3330,3330,3330,1
20250120,120600,9229980,3325,3325,3325,3325,4
20250120,120500,9216680,3325,3325,3325,3325,0
20250120,120400,9216680,3325,3325,3325,3325,0
20250120,120300,9216680,3325,3325,3325,3325,0
20250120,120200,9216680,3325,3325,3325,3325,0
20250120,120100,9216680,3325,3325,3325,3325,0
20250120,120000,9216680,3325,3325,3325,3325,0
20250120,115900,9216680,3325,3325,3325,3325,0
20250120,115800,9216680,3325,3325,3325,3325,0
20250120,115700,9216680,3325,3325,3325,3325,0
20250120,115600,9216680,3325,3325,3325,3325,5
20250120,115500,9200055,3330,3330,3330,3330,0
20250120,115400,9200055,3330,3330,3330,3330,1
20250120,115300,9196725,3325,3325,3325,3325,0
20250120,115200,9196725,3325,3325,3325,3325,0
20250120,115100,9196725,3325,3325,3325,3325,5
20250120,115000,9180100,3330,3330,3330,3330,0
20250120,114900,9180100,3330,3330,3330,3330,0
20250120,114800,9180100,3330,3330,3330,3330,0
20250120,114700,9180100,3330,3330,3330,3330,0
20250120,114600,9180100,3330,3330,3330,3330,0
20250120,114500,9180100,3330,3330,3330,3330,0
20250120,114400,9180100,3330,3330,3330,3330,0
20250120,114300,9180100,3330,3330,3330,3330,0
20250120,114200,9180100,3330,3330,3330,3330,5
20250120,114100,9163450,3330,3330,3330,3330,0
20250120,114000,9163450,3330,3330,3330,3330,0
20250120,113900,9163450,3330,3330,3330,3330,0
20250120,113800,9163450,3330,3330,3330,3330,0
20250120,113700,9163450,3330,3330,3330,3330,4
20250120,113600,9150130,3330,3330,3330,3330,6
20250120,113500,9130150,3335,3335,3335,3335,0
20250120,113400,9130150,3335,3335,3335,3335,0
20250120,113300,9130150,3335,3335,3335,3335,0
20250120,113200,9130150,3335,3335,3335,3335,0
20250120,113100,9130150,3335,3335,3335,3335,0
20250120,113000,9130150,3335,3335,3335,3335,0
20250120,112900,9130150,3335,3335,3335,3335,6
20250120,112800,9110140,3330,3330,3330,3330,24
20250120,112700,9030220,3325,3325,3325,3325,0
20250120,112600,9030220,3325,3325,3325,3325,6
20250120,112500,9010270,3335,3335,3335,3335,0
20250120,112400,9010270,3335,3335,3335,3335,0
20250120,112300,9010270,3335,3335,3335,3335,0
20250120,112200,9010270,3335,3335,3335,3335,0
20250120,112100,9010270,3335,3335,3335,3335,0
20250120,112000,9010270,3335,3335,3335,3335,0
20250120,111900,9010270,3335,3335,3335,3335,0
20250120,111800,9010270,3335,3335,3335,3335,0
20250120,111700,9010270,3335,3335,3335,3335,0
20250120,111600,9010270,3335,3335,3335,3335,0
20250120,111500,9010270,3335,3335,3335,3335,0
20250120,111400,9010270,3335,3335,3335,3335,0
20250120,111300,9010270,3335,3335,3335,3335,0
20250120,111200,9010270,3335,3335,3335,3335,0
20250120,111100,9010270,3335,3335,3335,3335,0
20250120,111000,9010270,3335,3335,3335,3335,0
20250120,110900,9010270,3335,3335,3335,3335,0
20250120,110800,9010270,3335,3335,3335,3335,2
20250120,110700,9003600,3330,3330,3330,3330,6
20250120,110600,8983620,3325,3325,3325,3325,0
20250120,110500,8983620,3325,3325,3325,3325,82
20250120,110400,8710970,3325,3325,3325,3325,0
20250120,110300,8710970,3325,3325,3325,3325,0
20250120,110200,8710970,3325,3325,3325,3325,0
20250120,110100,8710970,3325,3325,3325,3325,0
20250120,110000,8710970,3325,3325,3325,3325,0
20250120,105900,8710970,3325,3325,3325,3325,0
20250120,105800,8710970,3325,3325,3325,3325,0
20250120,105700,8710970,3325,3325,3325,3325,0
20250120,105600,8710970,3325,3325,3325,3325,5
20250120,105500,8694345,3325,3325,3325,3325,0
20250120,105400,8694345,3325,3325,3325,3325,0
20250120,105300,8694345,3325,3325,3325,3325,0
20250120,105200,8694345,3325,3325,3325,3325,15
20250120,105100,8644470,3325,3325,3325,3325,5
20250120,105000,8627845,3330,3330,3330,3330,0
20250120,104900,8627845,3330,3330,3330,3330,0
20250120,104800,8627845,3330,3330,3330,3330,0
20250120,104700,8627845,3330,3330,3330,3330,0
20250120,104600,8627845,3330,3330,3330,3330,1
20250120,104500,8624515,3325,3325,3325,3325,0
20250120,104400,8624515,3325,3325,3325,3325,0
20250120,104300,8624515,3325,3325,3325,3325,0
20250120,104200,8624515,3325,3325,3325,3325,5
20250120,104100,8607890,3325,3325,3325,3325,0
20250120,104000,8607890,3325,3325,3325,3325,0
20250120,103900,8607890,3325,3325,3325,3325,0
20250120,103800,8607890,3325,3325,3325,3325,0
20250120,103700,8607890,3325,3325,3325,3325,0
20250120,103600,8607890,3325,3325,3325,3325,5
20250120,103500,8591265,3325,3325,3325,3325,12
20250120,103400,8551365,3325,3325,3325,3325,0
20250120,103300,8551365,3325,3325,3325,3325,0
20250120,103200,8551365,3325,3325,3325,3325,0
20250120,103100,8551365,3325,3330,3330,3325,713
20250120,103000,6180065,3330,3330,3330,3330,0
20250120,102900,6180065,3330,3330,3330,3330,43
20250120,102800,6036875,3350,3350,3350,3350,0
20250120,102700,6036875,3350,3350,3350,3350,0
20250120,102600,6036875,3350,3350,3350,3350,0
20250120,102500,6036875,3350,3350,3350,3350,0
20250120,102400,6036875,3350,3350,3350,3350,0
20250120,102300,6036875,3350,3350,3350,3350,0
20250120,102200,6036875,3350,3350,3350,3350,0
20250120,102100,6036875,3350,3350,3350,3350,0
20250120,102000,6036875,3350,3350,3350,3350,0
20250120,101900,6036875,3350,3350,3350,3350,0
20250120,101800,6036875,3350,3350,3350,3350,0
20250120,101700,6036875,3350,3350,3350,3350,1
20250120,101600,6033525,3330,3330,3330,3330,0
20250120,101500,6033525,3330,3340,3340,3330,1000
20250120,101400,2703380,3355,3355,3355,3355,0
20250120,101300,2703380,3355,3355,3355,3355,0
20250120,101200,2703380,3355,3355,3355,3355,0
20250120,101100,2703380,3355,3355,3355,3355,0
20250120,101000,2703380,3355,3355,3355,3355,0
20250120,100900,2703380,3355,3355,3355,3355,0
20250120,100800,2703380,3355,3355,3355,3355,0
20250120,100700,2703380,3355,3355,3355,3355,0
20250120,100600,2703380,3355,3355,3355,3355,0
20250120,100500,2703380,3355,3355,3355,3355,0
20250120,100400,2703380,3355,3355,3355,3355,0
20250120,100300,2703380,3355,3355,3355,3355,0
20250120,100200,2703380,3355,3355,3355,3355,0
20250120,100100,2703380,3355,3355,3355,3355,6
20250120,100000,2683250,3355,3355,3355,3355,0
20250120,095900,2683250,3355,3355,3355,3355,0
20250120,095800,2683250,3355,3330,3355,3330,70
20250120,095700,2449525,3360,3360,3360,3360,0
20250120,095600,2449525,3360,3360,3360,3360,0
20250120,095500,2449525,3360,3360,3360,3360,0
20250120,095400,2449525,3360,3360,3360,3360,0
20250120,095300,2449525,3360,3360,3360,3360,0
20250120,095200,2449525,3360,3360,3360,3360,0
20250120,095100,2449525,3360,3360,3360,3360,0
20250120,095000,2449525,3360,3360,3360,3360,0
20250120,094900,2449525,3360,3360,3360,3360,0
20250120,094800,2449525,3360,3360,3360,3360,0
20250120,094700,2449525,3360,3360,3360,3360,0
20250120,094600,2449525,3360,3360,3360,3360,1
20250120,094500,2446165,3325,3325,3325,3325,0
20250120,094400,2446165,3325,3325,3325,3325,0
20250120,094300,2446165,3325,3325,3325,3325,0
20250120,094200,2446165,3325,3325,3325,3325,0
20250120,094100,2446165,3325,3325,3325,3325,0
20250120,094000,2446165,3325,3325,3325,3325,0
20250120,093900,2446165,3325,3325,3325,3325,0
20250120,093800,2446165,3325,3325,3325,3325,0
20250120,093700,2446165,3325,3325,3325,3325,0
20250120,093600,2446165,3325,3325,3325,3325,0
20250120,093500,2446165,3325,3325,3325,3325,0
20250120,093400,2446165,3325,3325,3325,3325,0
20250120,093300,2446165,3325,3325,3325,3325,30
20250120,093200,2346415,3390,3390,3390,3390,0
20250120,093100,2346415,3390,3390,3390,3390,0
20250120,093000,2346415,3390,3390,3390,3390,0
20250120,092900,2346415,3390,3390,3390,3390,0
20250120,092800,2346415,3390,3390,3390,3390,0
20250120,092700,2346415,3390,3390,3390,3390,0
20250120,092600,2346415,3390,3390,3390,3390,0
20250120,092500,2346415,3390,3390,3390,3390,0
20250120,092400,2346415,3390,3390,3390,3390,0
20250120,092300,2346415,3390,3390,3390,3390,5
20250120,092200,2329465,3335,3335,3335,3335,0
20250120,092100,2329465,3335,3335,3335,3335,0
20250120,092000,2329465,3335,3335,3335,3335,0
20250120,091900,2329465,3335,3335,3335,3335,1
20250120,091800,2326130,3335,3345,3345,3335,36
20250120,091700,2205730,3365,3365,3365,3365,0
20250120,091600,2205730,3365,3365,3365,3365,17
20250120,091500,2148525,3365,3330,3365,3330,260
20250120,091400,1281565,3330,3330,3330,3330,0
20250120,091300,1281565,3330,3330,3330,3330,0
20250120,091200,1281565,3330,3320,3330,3320,4
20250120,091100,1268265,3320,3325,3330,3320,5
20250120,091000,1251650,3325,3325,3325,3325,0
20250120,090900,1251650,3325,3325,3325,3325,0
20250120,090800,1251650,3325,3325,3325,3325,0
20250120,090700,1251650,3325,3325,3325,3325,0
20250120,090600,1251650,3325,3325,3325,3325,0
20250120,090500,1251650,3325,3325,3325,3325,0
20250120,090400,1251650,3325,3325,3325,3325,0
20250120,090300,1251650,3325,3325,3325,3325,0
20250120,090200,1251650,3325,3325,3325,3325,1
20250120,090100,1248325,3325,3325,3325,3325,1
20250120,090000,1245000,3320,3320,3320,3320,375