KissMeData/122310/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,201800,39175860,5570,5570,5570,5570,75
20250121,201700,39175860,5570,5570,5570,5570,0
20250121,201600,39175860,5570,5570,5570,5570,0
20250121,201500,39175860,5570,5570,5570,5570,0
20250121,201400,39175860,5570,5570,5570,5570,0
20250121,201300,39175860,5570,5570,5570,5570,0
20250121,201200,39175860,5570,5570,5570,5570,0
20250121,201100,39175860,5570,5570,5570,5570,0
20250121,201000,39175860,5570,5570,5570,5570,0
20250121,200900,39175860,5570,5570,5570,5570,0
20250121,200800,39175860,5570,5570,5570,5570,0
20250121,200700,39175860,5570,5570,5570,5570,0
20250121,200600,39175860,5570,5570,5570,5570,0
20250121,200500,39175860,5570,5570,5570,5570,0
20250121,200400,39175860,5570,5570,5570,5570,0
20250121,200300,39175860,5570,5570,5570,5570,0
20250121,200200,39175860,5570,5570,5570,5570,0
20250121,200100,39175860,5570,5570,5570,5570,0
20250121,200000,39175860,5570,5570,5570,5570,0
20250121,195900,39175860,5570,5570,5570,5570,0
20250121,195800,39175860,5570,5570,5570,5570,0
20250121,195700,39175860,5570,5570,5570,5570,0
20250121,195600,39175860,5570,5570,5570,5570,0
20250121,195500,39175860,5570,5570,5570,5570,0
20250121,195400,39175860,5570,5570,5570,5570,0
20250121,195300,39175860,5570,5570,5570,5570,0
20250121,195200,39175860,5570,5570,5570,5570,0
20250121,195100,39175860,5570,5570,5570,5570,0
20250121,195000,39175860,5570,5570,5570,5570,0
20250121,194900,39175860,5570,5570,5570,5570,0
20250121,194800,39175860,5570,5570,5570,5570,75
20250121,194700,39175860,5570,5570,5570,5570,0
20250121,194600,39175860,5570,5570,5570,5570,0
20250121,194500,39175860,5570,5570,5570,5570,0
20250121,194400,39175860,5570,5570,5570,5570,0
20250121,194300,39175860,5570,5570,5570,5570,0
20250121,194200,39175860,5570,5570,5570,5570,0
20250121,194100,39175860,5570,5570,5570,5570,0
20250121,194000,39175860,5570,5570,5570,5570,0
20250121,193900,39175860,5570,5570,5570,5570,0
20250121,193800,39175860,5570,5570,5570,5570,0
20250121,193700,39175860,5570,5570,5570,5570,0
20250121,193600,39175860,5570,5570,5570,5570,0
20250121,193500,39175860,5570,5570,5570,5570,0
20250121,193400,39175860,5570,5570,5570,5570,0
20250121,193300,39175860,5570,5570,5570,5570,0
20250121,193200,39175860,5570,5570,5570,5570,0
20250121,193100,39175860,5570,5570,5570,5570,0
20250121,193000,39175860,5570,5570,5570,5570,0
20250121,192900,39175860,5570,5570,5570,5570,0
20250121,192800,39175860,5570,5570,5570,5570,0
20250121,192700,39175860,5570,5570,5570,5570,0
20250121,192600,39175860,5570,5570,5570,5570,0
20250121,192500,39175860,5570,5570,5570,5570,0
20250121,192400,39175860,5570,5570,5570,5570,0
20250121,192300,39175860,5570,5570,5570,5570,0
20250121,192200,39175860,5570,5570,5570,5570,0
20250121,192100,39175860,5570,5570,5570,5570,0
20250121,192000,39175860,5570,5570,5570,5570,0
20250121,191900,39175860,5570,5570,5570,5570,0
20250121,191800,39175860,5570,5570,5570,5570,75
20250121,191700,39175860,5570,5570,5570,5570,0
20250121,191600,39175860,5570,5570,5570,5570,0
20250121,191500,39175860,5570,5570,5570,5570,0
20250121,191400,39175860,5570,5570,5570,5570,0
20250121,191300,39175860,5570,5570,5570,5570,0
20250121,191200,39175860,5570,5570,5570,5570,0
20250121,191100,39175860,5570,5570,5570,5570,0
20250121,191000,39175860,5570,5570,5570,5570,0
20250121,190900,39175860,5570,5570,5570,5570,0
20250121,190800,39175860,5570,5570,5570,5570,0
20250121,190700,39175860,5570,5570,5570,5570,0
20250121,190600,39175860,5570,5570,5570,5570,0
20250121,190500,39175860,5570,5570,5570,5570,0
20250121,190400,39175860,5570,5570,5570,5570,0
20250121,190300,39175860,5570,5570,5570,5570,0
20250121,190200,39175860,5570,5570,5570,5570,0
20250121,190100,39175860,5570,5570,5570,5570,0
20250121,190000,39175860,5570,5570,5570,5570,0
20250121,185900,39175860,5570,5570,5570,5570,0
20250121,185800,39175860,5570,5570,5570,5570,0
20250121,185700,39175860,5570,5570,5570,5570,0
20250121,185600,39175860,5570,5570,5570,5570,0
20250121,185500,39175860,5570,5570,5570,5570,0
20250121,185400,39175860,5570,5570,5570,5570,0
20250121,185300,39175860,5570,5570,5570,5570,0
20250121,185200,39175860,5570,5570,5570,5570,0
20250121,185100,39175860,5570,5570,5570,5570,0
20250121,185000,39175860,5570,5570,5570,5570,0
20250121,184900,39175860,5570,5570,5570,5570,0
20250121,184800,39175860,5570,5570,5570,5570,75
20250121,184700,39175860,5570,5570,5570,5570,0
20250121,184600,39175860,5570,5570,5570,5570,0
20250121,184500,39175860,5570,5570,5570,5570,0
20250121,184400,39175860,5570,5570,5570,5570,0
20250121,184300,39175860,5570,5570,5570,5570,0
20250121,184200,39175860,5570,5570,5570,5570,0
20250121,184100,39175860,5570,5570,5570,5570,0
20250121,184000,39175860,5570,5570,5570,5570,0
20250121,183900,39175860,5570,5570,5570,5570,0
20250121,183800,39175860,5570,5570,5570,5570,0
20250121,183700,39175860,5570,5570,5570,5570,0
20250121,183600,39175860,5570,5570,5570,5570,0
20250121,183500,39175860,5570,5570,5570,5570,0
20250121,183400,39175860,5570,5570,5570,5570,0
20250121,183300,39175860,5570,5570,5570,5570,0
20250121,183200,39175860,5570,5570,5570,5570,0
20250121,183100,39175860,5570,5570,5570,5570,0
20250121,183000,39175860,5570,5570,5570,5570,0
20250121,182900,39175860,5570,5570,5570,5570,0
20250121,182800,39175860,5570,5570,5570,5570,0
20250121,182700,39175860,5570,5570,5570,5570,0
20250121,182600,39175860,5570,5570,5570,5570,0
20250121,182500,39175860,5570,5570,5570,5570,0
20250121,182400,39175860,5570,5570,5570,5570,0
20250121,182300,39175860,5570,5570,5570,5570,0
20250121,182200,39175860,5570,5570,5570,5570,0
20250121,182100,39175860,5570,5570,5570,5570,0
20250121,182000,39175860,5570,5570,5570,5570,0
20250121,181900,39175860,5570,5570,5570,5570,0
20250121,181800,39175860,5570,5570,5570,5570,75
20250121,181700,39175860,5570,5570,5570,5570,0
20250121,181600,39175860,5570,5570,5570,5570,0
20250121,181500,39175860,5570,5570,5570,5570,0
20250121,181400,39175860,5570,5570,5570,5570,0
20250121,181300,39175860,5570,5570,5570,5570,0
20250121,181200,39175860,5570,5570,5570,5570,0
20250121,181100,39175860,5570,5570,5570,5570,0
20250121,181000,39175860,5570,5570,5570,5570,0
20250121,180900,39175860,5570,5570,5570,5570,0
20250121,180800,39175860,5570,5570,5570,5570,0
20250121,180700,39175860,5570,5570,5570,5570,0
20250121,180600,39175860,5570,5570,5570,5570,0
20250121,180500,39175860,5570,5570,5570,5570,0
20250121,180400,39175860,5570,5570,5570,5570,0
20250121,180300,39175860,5570,5570,5570,5570,0
20250121,180200,39175860,5570,5570,5570,5570,0
20250121,180100,39175860,5570,5570,5570,5570,0
20250121,180000,39175860,5570,5570,5570,5570,0
20250121,175900,39175860,5570,5570,5570,5570,0
20250121,175800,39175860,5570,5570,5570,5570,0
20250121,175700,39175860,5570,5570,5570,5570,0
20250121,175600,39175860,5570,5570,5570,5570,0
20250121,175500,39175860,5570,5570,5570,5570,0
20250121,175400,39175860,5570,5570,5570,5570,0
20250121,175300,39175860,5570,5570,5570,5570,0
20250121,175200,39175860,5570,5570,5570,5570,0
20250121,175100,39175860,5570,5570,5570,5570,0
20250121,175000,39175860,5570,5570,5570,5570,0
20250121,174900,39175860,5570,5570,5570,5570,0
20250121,174800,39175860,5570,5570,5570,5570,75
20250121,174700,39175860,5570,5570,5570,5570,0
20250121,174600,39175860,5570,5570,5570,5570,0
20250121,174500,39175860,5570,5570,5570,5570,0
20250121,174400,39175860,5570,5570,5570,5570,0
20250121,174300,39175860,5570,5570,5570,5570,0
20250121,174200,39175860,5570,5570,5570,5570,0
20250121,174100,39175860,5570,5570,5570,5570,0
20250121,174000,39175860,5570,5570,5570,5570,0
20250121,173900,39175860,5570,5570,5570,5570,0
20250121,173800,39175860,5570,5570,5570,5570,0
20250121,173700,39175860,5570,5570,5570,5570,0
20250121,173600,39175860,5570,5570,5570,5570,0
20250121,173500,39175860,5570,5570,5570,5570,0
20250121,173400,39175860,5570,5570,5570,5570,0
20250121,173300,39175860,5570,5570,5570,5570,0
20250121,173200,39175860,5570,5570,5570,5570,0
20250121,173100,39175860,5570,5570,5570,5570,0
20250121,173000,39175860,5570,5570,5570,5570,0
20250121,172900,39175860,5570,5570,5570,5570,0
20250121,172800,39175860,5570,5570,5570,5570,0
20250121,172700,39175860,5570,5570,5570,5570,0
20250121,172600,39175860,5570,5570,5570,5570,0
20250121,172500,39175860,5570,5570,5570,5570,0
20250121,172400,39175860,5570,5570,5570,5570,0
20250121,172300,39175860,5570,5570,5570,5570,0
20250121,172200,39175860,5570,5570,5570,5570,0
20250121,172100,39175860,5570,5570,5570,5570,0
20250121,172000,39175860,5570,5570,5570,5570,0
20250121,171900,39175860,5570,5570,5570,5570,0
20250121,171800,39175860,5570,5570,5570,5570,75
20250121,171700,39175860,5570,5570,5570,5570,0
20250121,171600,39175860,5570,5570,5570,5570,0
20250121,171500,39175860,5570,5570,5570,5570,0
20250121,171400,39175860,5570,5570,5570,5570,0
20250121,171300,39175860,5570,5570,5570,5570,0
20250121,171200,39175860,5570,5570,5570,5570,0
20250121,171100,39175860,5570,5570,5570,5570,0
20250121,171000,39175860,5570,5570,5570,5570,0
20250121,170900,39175860,5570,5570,5570,5570,0
20250121,170800,39175860,5570,5570,5570,5570,0
20250121,170700,39175860,5570,5570,5570,5570,0
20250121,170600,39175860,5570,5570,5570,5570,0
20250121,170500,39175860,5570,5570,5570,5570,0
20250121,170400,39175860,5570,5570,5570,5570,0
20250121,170300,39175860,5570,5570,5570,5570,0
20250121,170200,39175860,5570,5570,5570,5570,0
20250121,170100,39175860,5570,5570,5570,5570,0
20250121,170000,39175860,5570,5570,5570,5570,0
20250121,165900,39175860,5570,5570,5570,5570,0
20250121,165800,39175860,5570,5570,5570,5570,0
20250121,165700,39175860,5570,5570,5570,5570,0
20250121,165600,39175860,5570,5570,5570,5570,0
20250121,165500,39175860,5570,5570,5570,5570,0
20250121,165400,39175860,5570,5570,5570,5570,0
20250121,165300,39175860,5570,5570,5570,5570,0
20250121,165200,39175860,5570,5570,5570,5570,0
20250121,165100,39175860,5570,5570,5570,5570,0
20250121,165000,39175860,5570,5570,5570,5570,0
20250121,164900,39175860,5570,5570,5570,5570,0
20250121,164800,39175860,5570,5570,5570,5570,75
20250121,164700,39175860,5570,5570,5570,5570,0
20250121,164600,39175860,5570,5570,5570,5570,0
20250121,164500,39175860,5570,5570,5570,5570,0
20250121,164400,39175860,5570,5570,5570,5570,0
20250121,164300,39175860,5570,5570,5570,5570,0
20250121,164200,39175860,5570,5570,5570,5570,0
20250121,164100,39175860,5570,5570,5570,5570,0
20250121,164000,39175860,5570,5570,5570,5570,0
20250121,163900,39175860,5570,5570,5570,5570,0
20250121,163800,39175860,5570,5570,5570,5570,0
20250121,163700,39175860,5570,5570,5570,5570,0
20250121,163600,39175860,5570,5570,5570,5570,0
20250121,163500,39175860,5570,5570,5570,5570,0
20250121,163400,39175860,5570,5570,5570,5570,0
20250121,163300,39175860,5570,5570,5570,5570,0
20250121,163200,39175860,5570,5570,5570,5570,0
20250121,163100,39175860,5570,5570,5570,5570,0
20250121,163000,39175860,5570,5570,5570,5570,0
20250121,162900,39175860,5570,5570,5570,5570,0
20250121,162800,39175860,5570,5570,5570,5570,0
20250121,162700,39175860,5570,5570,5570,5570,0
20250121,162600,39175860,5570,5570,5570,5570,0
20250121,162500,39175860,5570,5570,5570,5570,0
20250121,162400,39175860,5570,5570,5570,5570,0
20250121,162300,39175860,5570,5570,5570,5570,0
20250121,162200,39175860,5570,5570,5570,5570,0
20250121,162100,39175860,5570,5570,5570,5570,0
20250121,162000,39175860,5570,5570,5570,5570,0
20250121,161900,39175860,5570,5570,5570,5570,0
20250121,161800,39175860,5570,5570,5570,5570,75
20250121,161700,39175860,5570,5570,5570,5570,0
20250121,161600,39175860,5570,5570,5570,5570,0
20250121,161500,39175860,5570,5570,5570,5570,0
20250121,161400,39175860,5570,5570,5570,5570,0
20250121,161300,39175860,5570,5570,5570,5570,0
20250121,161200,39175860,5570,5570,5570,5570,0
20250121,161100,39175860,5570,5570,5570,5570,0
20250121,161000,39175860,5570,5570,5570,5570,0
20250121,160900,39175860,5570,5570,5570,5570,0
20250121,160800,39175860,5570,5570,5570,5570,0
20250121,160700,39175860,5570,5570,5570,5570,0
20250121,160600,39175860,5570,5570,5570,5570,0
20250121,160500,39175860,5570,5570,5570,5570,0
20250121,160400,39175860,5570,5570,5570,5570,0
20250121,160300,39175860,5570,5570,5570,5570,0
20250121,160200,39175860,5570,5570,5570,5570,0
20250121,160100,39175860,5570,5570,5570,5570,0
20250121,160000,39175860,5570,5570,5570,5570,0
20250121,155900,39175860,5570,5570,5570,5570,0
20250121,155800,39175860,5570,5570,5570,5570,0
20250121,155700,39175860,5570,5570,5570,5570,0
20250121,155600,39175860,5570,5570,5570,5570,0
20250121,155500,39175860,5570,5570,5570,5570,0
20250121,155400,39175860,5570,5570,5570,5570,0
20250121,155300,39175860,5570,5570,5570,5570,0
20250121,155200,39175860,5570,5570,5570,5570,0
20250121,155100,39175860,5570,5570,5570,5570,0
20250121,155000,39175860,5570,5570,5570,5570,0
20250121,154900,39175860,5570,5570,5570,5570,0
20250121,154800,39175860,5570,5570,5570,5570,75
20250121,154700,39175860,5570,5570,5570,5570,0
20250121,154600,39175860,5570,5570,5570,5570,0
20250121,154500,39175860,5570,5570,5570,5570,0
20250121,154400,39175860,5570,5570,5570,5570,0
20250121,154300,39175860,5570,5570,5570,5570,0
20250121,154200,39175860,5570,5570,5570,5570,0
20250121,154100,39175860,5570,5570,5570,5570,0
20250121,154000,39175860,5570,5570,5570,5570,0
20250121,153900,39175860,5570,5570,5570,5570,0
20250121,153800,39175860,5570,5570,5570,5570,0
20250121,153700,39175860,5570,5570,5570,5570,0
20250121,153600,39175860,5570,5570,5570,5570,0
20250121,153500,39175860,5570,5570,5570,5570,0
20250121,153400,39175860,5570,5570,5570,5570,0
20250121,153300,39175860,5570,5570,5570,5570,0
20250121,153200,39175860,5570,5570,5570,5570,0
20250121,153100,39175860,5570,5570,5570,5570,0
20250121,153000,39175860,5570,5570,5570,5570,75
20250121,152900,38758110,5570,5570,5570,5570,0
20250121,152800,38758110,5570,5570,5570,5570,0
20250121,152700,38758110,5570,5570,5570,5570,0
20250121,152600,38758110,5570,5570,5570,5570,0
20250121,152500,38758110,5570,5570,5570,5570,0
20250121,152400,38758110,5570,5570,5570,5570,0
20250121,152300,38758110,5570,5570,5570,5570,0
20250121,152200,38758110,5570,5570,5570,5570,0
20250121,152100,38758110,5570,5570,5570,5570,0
20250121,152000,38758110,5570,5570,5570,5570,0
20250121,151900,38758110,5570,5570,5570,5570,1
20250121,151800,38752540,5550,5570,5570,5550,13
20250121,151700,38680210,5550,5550,5550,5550,0
20250121,151600,38680210,5550,5550,5550,5550,137
20250121,151500,37919860,5550,5550,5550,5550,0
20250121,151400,37919860,5550,5560,5560,5550,217
20250121,151300,36714510,5570,5570,5570,5570,6
20250121,151200,36681090,5570,5570,5570,5570,0
20250121,151100,36681090,5570,5570,5570,5570,3
20250121,151000,36664380,5570,5570,5570,5570,0
20250121,150900,36664380,5570,5570,5570,5570,0
20250121,150800,36664380,5570,5570,5570,5570,0
20250121,150700,36664380,5570,5570,5570,5570,0
20250121,150600,36664380,5570,5570,5570,5570,0
20250121,150500,36664380,5570,5570,5570,5570,171
20250121,150400,35711910,5570,5570,5570,5570,0
20250121,150300,35711910,5570,5570,5570,5570,0
20250121,150200,35711910,5570,5570,5570,5570,1
20250121,150100,35706340,5570,5570,5570,5570,18
20250121,150000,35606080,5560,5560,5560,5560,0
20250121,145900,35606080,5560,5560,5560,5560,0
20250121,145800,35606080,5560,5560,5560,5560,0
20250121,145700,35606080,5560,5560,5560,5560,30
20250121,145600,35439280,5560,5560,5560,5560,0
20250121,145500,35439280,5560,5560,5560,5560,0
20250121,145400,35439280,5560,5560,5560,5560,0
20250121,145300,35439280,5560,5560,5560,5560,0
20250121,145200,35439280,5560,5560,5560,5560,0
20250121,145100,35439280,5560,5560,5560,5560,0
20250121,145000,35439280,5560,5560,5560,5560,0
20250121,144900,35439280,5560,5560,5560,5560,0
20250121,144800,35439280,5560,5560,5560,5560,0
20250121,144700,35439280,5560,5560,5560,5560,0
20250121,144600,35439280,5560,5560,5560,5560,0
20250121,144500,35439280,5560,5560,5560,5560,0
20250121,144400,35439280,5560,5560,5560,5560,0
20250121,144300,35439280,5560,5560,5560,5560,0
20250121,144200,35439280,5560,5560,5560,5560,0
20250121,144100,35439280,5560,5560,5560,5560,0
20250121,144000,35439280,5560,5560,5560,5560,0
20250121,143900,35439280,5560,5560,5560,5560,250
20250121,143800,34049280,5570,5570,5570,5570,0
20250121,143700,34049280,5570,5570,5570,5570,0
20250121,143600,34049280,5570,5570,5570,5570,0
20250121,143500,34049280,5570,5570,5570,5570,0
20250121,143400,34049280,5570,5570,5570,5570,0
20250121,143300,34049280,5570,5570,5570,5570,0
20250121,143200,34049280,5570,5570,5570,5570,0
20250121,143100,34049280,5570,5570,5570,5570,0
20250121,143000,34049280,5570,5570,5570,5570,0
20250121,142900,34049280,5570,5570,5570,5570,0
20250121,142800,34049280,5570,5570,5570,5570,0
20250121,142700,34049280,5570,5570,5570,5570,150
20250121,142600,33213780,5570,5570,5570,5570,0
20250121,142500,33213780,5570,5570,5570,5570,100
20250121,142400,32656780,5580,5580,5580,5580,0
20250121,142300,32656780,5580,5580,5580,5580,0
20250121,142200,32656780,5580,5580,5580,5580,0
20250121,142100,32656780,5580,5580,5580,5580,0
20250121,142000,32656780,5580,5580,5580,5580,0
20250121,141900,32656780,5580,5580,5580,5580,0
20250121,141800,32656780,5580,5580,5580,5580,20
20250121,141700,32545180,5600,5600,5600,5600,0
20250121,141600,32545180,5600,5600,5600,5600,0
20250121,141500,32545180,5600,5600,5600,5600,0
20250121,141400,32545180,5600,5600,5600,5600,0
20250121,141300,32545180,5600,5600,5600,5600,0
20250121,141200,32545180,5600,5600,5600,5600,0
20250121,141100,32545180,5600,5600,5600,5600,0
20250121,141000,32545180,5600,5600,5600,5600,0
20250121,140900,32545180,5600,5600,5600,5600,0
20250121,140800,32545180,5600,5600,5600,5600,0
20250121,140700,32545180,5600,5600,5600,5600,0
20250121,140600,32545180,5600,5600,5600,5600,0
20250121,140500,32545180,5600,5600,5600,5600,0
20250121,140400,32545180,5600,5600,5600,5600,0
20250121,140300,32545180,5600,5600,5600,5600,0
20250121,140200,32545180,5600,5600,5600,5600,0
20250121,140100,32545180,5600,5600,5600,5600,200
20250121,140000,31425180,5590,5590,5590,5590,50
20250121,135900,31145680,5580,5580,5580,5580,0
20250121,135800,31145680,5580,5580,5580,5580,0
20250121,135700,31145680,5580,5580,5580,5580,1
20250121,135600,31140100,5580,5580,5580,5580,0
20250121,135500,31140100,5580,5580,5580,5580,0
20250121,135400,31140100,5580,5580,5580,5580,0
20250121,135300,31140100,5580,5580,5580,5580,150
20250121,135200,30303100,5580,5580,5580,5580,0
20250121,135100,30303100,5580,5580,5580,5580,0
20250121,135000,30303100,5580,5580,5580,5580,0
20250121,134900,30303100,5580,5580,5580,5580,0
20250121,134800,30303100,5580,5580,5580,5580,140
20250121,134700,29521900,5580,5580,5580,5580,2
20250121,134600,29510740,5580,5580,5580,5580,0
20250121,134500,29510740,5580,5580,5580,5580,1
20250121,134400,29505160,5550,5550,5550,5550,0
20250121,134300,29505160,5550,5550,5550,5550,0
20250121,134200,29505160,5550,5550,5550,5550,0
20250121,134100,29505160,5550,5530,5550,5530,799
20250121,134000,25085630,5540,5540,5540,5540,0
20250121,133900,25085630,5540,5540,5540,5540,0
20250121,133800,25085630,5540,5540,5540,5540,244
20250121,133700,23733870,5540,5540,5540,5540,0
20250121,133600,23733870,5540,5540,5540,5540,0
20250121,133500,23733870,5540,5540,5540,5540,0
20250121,133400,23733870,5540,5540,5540,5540,0
20250121,133300,23733870,5540,5540,5540,5540,0
20250121,133200,23733870,5540,5540,5540,5540,0
20250121,133100,23733870,5540,5540,5540,5540,0
20250121,133000,23733870,5540,5540,5540,5540,0
20250121,132900,23733870,5540,5540,5540,5540,0
20250121,132800,23733870,5540,5540,5540,5540,0
20250121,132700,23733870,5540,5540,5540,5540,0
20250121,132600,23733870,5540,5540,5540,5540,10
20250121,132500,23678470,5540,5540,5540,5540,0
20250121,132400,23678470,5540,5540,5540,5540,0
20250121,132300,23678470,5540,5540,5540,5540,0
20250121,132200,23678470,5540,5540,5540,5540,0
20250121,132100,23678470,5540,5540,5540,5540,0
20250121,132000,23678470,5540,5540,5540,5540,0
20250121,131900,23678470,5540,5540,5540,5540,0
20250121,131800,23678470,5540,5540,5540,5540,0
20250121,131700,23678470,5540,5540,5540,5540,0
20250121,131600,23678470,5540,5540,5540,5540,0
20250121,131500,23678470,5540,5540,5540,5540,0
20250121,131400,23678470,5540,5540,5540,5540,0
20250121,131300,23678470,5540,5540,5540,5540,84
20250121,131200,23213110,5550,5550,5550,5550,0
20250121,131100,23213110,5550,5550,5550,5550,0
20250121,131000,23213110,5550,5550,5550,5550,0
20250121,130900,23213110,5550,5550,5550,5550,0
20250121,130800,23213110,5550,5550,5550,5550,0
20250121,130700,23213110,5550,5550,5550,5550,0
20250121,130600,23213110,5550,5550,5550,5550,0
20250121,130500,23213110,5550,5550,5550,5550,0
20250121,130400,23213110,5550,5550,5550,5550,0
20250121,130300,23213110,5550,5550,5550,5550,0
20250121,130200,23213110,5550,5550,5550,5550,0
20250121,130100,23213110,5550,5550,5550,5550,0
20250121,130000,23213110,5550,5550,5550,5550,0
20250121,125900,23213110,5550,5550,5550,5550,9
20250121,125800,23163160,5550,5550,5550,5550,0
20250121,125700,23163160,5550,5550,5550,5550,0
20250121,125600,23163160,5550,5550,5550,5550,0
20250121,125500,23163160,5550,5550,5550,5550,0
20250121,125400,23163160,5550,5550,5550,5550,0
20250121,125300,23163160,5550,5550,5550,5550,0
20250121,125200,23163160,5550,5550,5550,5550,0
20250121,125100,23163160,5550,5550,5550,5550,501
20250121,125000,20382610,5550,5550,5550,5550,0
20250121,124900,20382610,5550,5550,5550,5550,0
20250121,124800,20382610,5550,5550,5550,5550,0
20250121,124700,20382610,5550,5550,5550,5550,0
20250121,124600,20382610,5550,5550,5550,5550,0
20250121,124500,20382610,5550,5550,5550,5550,0
20250121,124400,20382610,5550,5550,5550,5550,0
20250121,124300,20382610,5550,5550,5550,5550,0
20250121,124200,20382610,5550,5550,5550,5550,0
20250121,124100,20382610,5550,5550,5550,5550,0
20250121,124000,20382610,5550,5550,5550,5550,0
20250121,123900,20382610,5550,5550,5550,5550,0
20250121,123800,20382610,5550,5550,5550,5550,1
20250121,123700,20377060,5560,5560,5560,5560,0
20250121,123600,20377060,5560,5560,5560,5560,1
20250121,123500,20371500,5560,5560,5560,5560,0
20250121,123400,20371500,5560,5560,5560,5560,0
20250121,123300,20371500,5560,5560,5560,5560,0
20250121,123200,20371500,5560,5560,5560,5560,212
20250121,123100,19192780,5580,5580,5580,5580,0
20250121,123000,19192780,5580,5580,5580,5580,0
20250121,122900,19192780,5580,5580,5580,5580,0
20250121,122800,19192780,5580,5580,5580,5580,0
20250121,122700,19192780,5580,5580,5580,5580,0
20250121,122600,19192780,5580,5580,5580,5580,0
20250121,122500,19192780,5580,5580,5580,5580,0
20250121,122400,19192780,5580,5580,5580,5580,0
20250121,122300,19192780,5580,5580,5580,5580,0
20250121,122200,19192780,5580,5550,5580,5550,371
20250121,122100,17129810,5550,5550,5550,5550,0
20250121,122000,17129810,5550,5550,5550,5550,0
20250121,121900,17129810,5550,5550,5550,5550,0
20250121,121800,17129810,5550,5550,5550,5550,0
20250121,121700,17129810,5550,5550,5550,5550,0
20250121,121600,17129810,5550,5550,5550,5550,0
20250121,121500,17129810,5550,5550,5550,5550,4
20250121,121400,17107610,5550,5550,5550,5550,0
20250121,121300,17107610,5550,5550,5550,5550,0
20250121,121200,17107610,5550,5550,5550,5550,0
20250121,121100,17107610,5550,5550,5550,5550,0
20250121,121000,17107610,5550,5550,5550,5550,0
20250121,120900,17107610,5550,5550,5550,5550,2
20250121,120800,17096510,5550,5550,5550,5550,0
20250121,120700,17096510,5550,5550,5550,5550,0
20250121,120600,17096510,5550,5550,5550,5550,0
20250121,120500,17096510,5550,5550,5550,5550,0
20250121,120400,17096510,5550,5550,5550,5550,0
20250121,120300,17096510,5550,5540,5550,5540,13
20250121,120200,17024410,5550,5550,5550,5550,0
20250121,120100,17024410,5550,5550,5550,5550,0
20250121,120000,17024410,5550,5550,5550,5550,0
20250121,115900,17024410,5550,5550,5550,5550,0
20250121,115800,17024410,5550,5550,5550,5550,0
20250121,115700,17024410,5550,5550,5550,5550,0
20250121,115600,17024410,5550,5550,5550,5550,2
20250121,115500,17013310,5550,5550,5550,5550,0
20250121,115400,17013310,5550,5550,5550,5550,0
20250121,115300,17013310,5550,5550,5550,5550,0
20250121,115200,17013310,5550,5550,5550,5550,0
20250121,115100,17013310,5550,5550,5550,5550,0
20250121,115000,17013310,5550,5550,5550,5550,0
20250121,114900,17013310,5550,5550,5550,5550,0
20250121,114800,17013310,5550,5550,5550,5550,2
20250121,114700,17002210,5550,5550,5550,5550,0
20250121,114600,17002210,5550,5550,5550,5550,0
20250121,114500,17002210,5550,5550,5550,5550,0
20250121,114400,17002210,5550,5550,5550,5550,0
20250121,114300,17002210,5550,5550,5550,5550,0
20250121,114200,17002210,5550,5550,5550,5550,0
20250121,114100,17002210,5550,5550,5550,5550,0
20250121,114000,17002210,5550,5550,5550,5550,1
20250121,113900,16996660,5550,5550,5550,5550,0
20250121,113800,16996660,5550,5550,5550,5550,0
20250121,113700,16996660,5550,5550,5550,5550,0
20250121,113600,16996660,5550,5550,5550,5550,0
20250121,113500,16996660,5550,5550,5550,5550,0
20250121,113400,16996660,5550,5550,5550,5550,0
20250121,113300,16996660,5550,5550,5550,5550,0
20250121,113200,16996660,5550,5550,5550,5550,0
20250121,113100,16996660,5550,5550,5550,5550,0
20250121,113000,16996660,5550,5550,5550,5550,0
20250121,112900,16996660,5550,5550,5550,5550,0
20250121,112800,16996660,5550,5550,5550,5550,0
20250121,112700,16996660,5550,5550,5550,5550,0
20250121,112600,16996660,5550,5550,5550,5550,0
20250121,112500,16996660,5550,5550,5550,5550,0
20250121,112400,16996660,5550,5550,5550,5550,0
20250121,112300,16996660,5550,5550,5550,5550,0
20250121,112200,16996660,5550,5550,5550,5550,0
20250121,112100,16996660,5550,5550,5550,5550,0
20250121,112000,16996660,5550,5550,5550,5550,0
20250121,111900,16996660,5550,5550,5550,5550,1
20250121,111800,16991110,5510,5510,5510,5510,0
20250121,111700,16991110,5510,5510,5510,5510,0
20250121,111600,16991110,5510,5510,5510,5510,0
20250121,111500,16991110,5510,5510,5510,5510,0
20250121,111400,16991110,5510,5510,5510,5510,0
20250121,111300,16991110,5510,5510,5510,5510,0
20250121,111200,16991110,5510,5510,5510,5510,0
20250121,111100,16991110,5510,5510,5510,5510,0
20250121,111000,16991110,5510,5510,5510,5510,0
20250121,110900,16991110,5510,5510,5510,5510,0
20250121,110800,16991110,5510,5510,5510,5510,0
20250121,110700,16991110,5510,5510,5510,5510,0
20250121,110600,16991110,5510,5510,5510,5510,0
20250121,110500,16991110,5510,5510,5510,5510,0
20250121,110400,16991110,5510,5510,5510,5510,0
20250121,110300,16991110,5510,5510,5510,5510,0
20250121,110200,16991110,5510,5510,5510,5510,0
20250121,110100,16991110,5510,5510,5510,5510,0
20250121,110000,16991110,5510,5510,5510,5510,0
20250121,105900,16991110,5510,5510,5510,5510,0
20250121,105800,16991110,5510,5510,5510,5510,0
20250121,105700,16991110,5510,5510,5510,5510,0
20250121,105600,16991110,5510,5510,5510,5510,0
20250121,105500,16991110,5510,5510,5510,5510,0
20250121,105400,16991110,5510,5510,5510,5510,0
20250121,105300,16991110,5510,5510,5510,5510,0
20250121,105200,16991110,5510,5510,5510,5510,0
20250121,105100,16991110,5510,5510,5510,5510,0
20250121,105000,16991110,5510,5510,5510,5510,0
20250121,104900,16991110,5510,5510,5510,5510,0
20250121,104800,16991110,5510,5510,5510,5510,0
20250121,104700,16991110,5510,5510,5510,5510,0
20250121,104600,16991110,5510,5510,5510,5510,4
20250121,104500,16969070,5550,5550,5550,5550,0
20250121,104400,16969070,5550,5550,5550,5550,0
20250121,104300,16969070,5550,5550,5550,5550,0
20250121,104200,16969070,5550,5550,5550,5550,0
20250121,104100,16969070,5550,5550,5550,5550,0
20250121,104000,16969070,5550,5550,5550,5550,0
20250121,103900,16969070,5550,5550,5550,5550,0
20250121,103800,16969070,5550,5550,5550,5550,0
20250121,103700,16969070,5550,5550,5550,5550,1
20250121,103600,16963520,5510,5510,5510,5510,40
20250121,103500,16743120,5550,5550,5550,5550,19
20250121,103400,16637670,5550,5550,5550,5550,0
20250121,103300,16637670,5550,5550,5550,5550,1
20250121,103200,16632120,5500,5530,5530,5500,1424
20250121,103100,8776670,5530,5530,5530,5530,0
20250121,103000,8776670,5530,5540,5540,5530,292
20250121,102900,7160520,5550,5550,5550,5550,0
20250121,102800,7160520,5550,5550,5550,5550,1
20250121,102700,7154970,5550,5550,5550,5550,0
20250121,102600,7154970,5550,5550,5550,5550,3
20250121,102500,7138320,5540,5540,5540,5540,0
20250121,102400,7138320,5540,5540,5540,5540,0
20250121,102300,7138320,5540,5540,5540,5540,0
20250121,102200,7138320,5540,5540,5540,5540,0
20250121,102100,7138320,5540,5540,5540,5540,0
20250121,102000,7138320,5540,5540,5540,5540,0
20250121,101900,7138320,5540,5540,5540,5540,0
20250121,101800,7138320,5540,5540,5540,5540,0
20250121,101700,7138320,5540,5540,5540,5540,0
20250121,101600,7138320,5540,5540,5540,5540,57
20250121,101500,6822540,5540,5540,5540,5540,0
20250121,101400,6822540,5540,5540,5540,5540,14
20250121,101300,6744980,5550,5550,5550,5550,0
20250121,101200,6744980,5550,5550,5550,5550,0
20250121,101100,6744980,5550,5550,5550,5550,0
20250121,101000,6744980,5550,5550,5550,5550,0
20250121,100900,6744980,5550,5550,5550,5550,100
20250121,100800,6189980,5550,5550,5550,5550,0
20250121,100700,6189980,5550,5550,5550,5550,0
20250121,100600,6189980,5550,5550,5550,5550,0
20250121,100500,6189980,5550,5550,5550,5550,0
20250121,100400,6189980,5550,5550,5550,5550,0
20250121,100300,6189980,5550,5550,5550,5550,2
20250121,100200,6178880,5540,5540,5540,5540,46
20250121,100100,5924040,5550,5550,5550,5550,0
20250121,100000,5924040,5550,5550,5550,5550,0
20250121,095900,5924040,5550,5550,5550,5550,0
20250121,095800,5924040,5550,5540,5550,5540,77
20250121,095700,5497390,5560,5560,5560,5560,0
20250121,095600,5497390,5560,5560,5560,5560,0
20250121,095500,5497390,5560,5560,5560,5560,0
20250121,095400,5497390,5560,5560,5560,5560,0
20250121,095300,5497390,5560,5560,5560,5560,0
20250121,095200,5497390,5560,5560,5560,5560,0
20250121,095100,5497390,5560,5560,5560,5560,0
20250121,095000,5497390,5560,5550,5560,5540,413
20250121,094900,3206330,5560,5560,5560,5560,0
20250121,094800,3206330,5560,5560,5560,5560,0
20250121,094700,3206330,5560,5560,5560,5560,0
20250121,094600,3206330,5560,5560,5560,5560,0
20250121,094500,3206330,5560,5560,5560,5560,0
20250121,094400,3206330,5560,5560,5560,5560,16
20250121,094300,3117370,5560,5560,5560,5560,2
20250121,094200,3106250,5560,5560,5560,5560,0
20250121,094100,3106250,5560,5560,5560,5560,1
20250121,094000,3100690,5550,5550,5550,5550,0
20250121,093900,3100690,5550,5550,5550,5550,0
20250121,093800,3100690,5550,5550,5550,5550,35
20250121,093700,2906440,5560,5560,5560,5560,0
20250121,093600,2906440,5560,5560,5560,5560,0
20250121,093500,2906440,5560,5560,5560,5560,0
20250121,093400,2906440,5560,5560,5560,5560,0
20250121,093300,2906440,5560,5560,5560,5560,0
20250121,093200,2906440,5560,5560,5560,5560,0
20250121,093100,2906440,5560,5560,5560,5560,0
20250121,093000,2906440,5560,5560,5560,5560,0
20250121,092900,2906440,5560,5560,5560,5560,0
20250121,092800,2906440,5560,5560,5560,5560,0
20250121,092700,2906440,5560,5560,5560,5560,0
20250121,092600,2906440,5560,5560,5560,5560,0
20250121,092500,2906440,5560,5560,5560,5560,0
20250121,092400,2906440,5560,5560,5560,5560,1
20250121,092300,2900880,5560,5560,5560,5560,0
20250121,092200,2900880,5560,5560,5560,5560,1
20250121,092100,2895320,5550,5550,5550,5550,0
20250121,092000,2895320,5550,5550,5550,5550,0
20250121,091900,2895320,5550,5560,5560,5550,435
20250121,091800,476740,5560,5560,5560,5560,0
20250121,091700,476740,5560,5560,5560,5560,1
20250121,091600,471180,5610,5610,5610,5610,0
20250121,091500,471180,5610,5610,5610,5610,0
20250121,091400,471180,5610,5610,5610,5610,1
20250121,091300,465570,5570,5570,5570,5570,0
20250121,091200,465570,5570,5570,5570,5570,0
20250121,091100,465570,5570,5570,5570,5570,0
20250121,091000,465570,5570,5570,5570,5570,0
20250121,090900,465570,5570,5570,5570,5570,0
20250121,090800,465570,5570,5590,5590,5570,4
20250121,090700,443250,5610,5610,5610,5610,0
20250121,090600,443250,5610,5600,5610,5600,2
20250121,090500,432040,5560,5560,5560,5560,0
20250121,090400,432040,5560,5560,5560,5560,0
20250121,090300,432040,5560,5560,5560,5560,0
20250121,090200,432040,5560,5560,5560,5560,0
20250121,090100,432040,5560,5560,5560,5560,0
20250121,090000,432040,5560,5650,5650,5560,77