KissMeData/130580/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202200,17191915,4750,4750,4750,4750,142
20250121,202100,17191915,4750,4750,4750,4750,0
20250121,202000,17191915,4750,4750,4750,4750,0
20250121,201900,17191915,4750,4750,4750,4750,0
20250121,201800,17191915,4750,4750,4750,4750,0
20250121,201700,17191915,4750,4750,4750,4750,0
20250121,201600,17191915,4750,4750,4750,4750,0
20250121,201500,17191915,4750,4750,4750,4750,0
20250121,201400,17191915,4750,4750,4750,4750,0
20250121,201300,17191915,4750,4750,4750,4750,0
20250121,201200,17191915,4750,4750,4750,4750,0
20250121,201100,17191915,4750,4750,4750,4750,0
20250121,201000,17191915,4750,4750,4750,4750,0
20250121,200900,17191915,4750,4750,4750,4750,0
20250121,200800,17191915,4750,4750,4750,4750,0
20250121,200700,17191915,4750,4750,4750,4750,0
20250121,200600,17191915,4750,4750,4750,4750,0
20250121,200500,17191915,4750,4750,4750,4750,0
20250121,200400,17191915,4750,4750,4750,4750,0
20250121,200300,17191915,4750,4750,4750,4750,0
20250121,200200,17191915,4750,4750,4750,4750,0
20250121,200100,17191915,4750,4750,4750,4750,0
20250121,200000,17191915,4750,4750,4750,4750,0
20250121,195900,17191915,4750,4750,4750,4750,0
20250121,195800,17191915,4750,4750,4750,4750,0
20250121,195700,17191915,4750,4750,4750,4750,0
20250121,195600,17191915,4750,4750,4750,4750,0
20250121,195500,17191915,4750,4750,4750,4750,0
20250121,195400,17191915,4750,4750,4750,4750,0
20250121,195300,17191915,4750,4750,4750,4750,0
20250121,195200,17191915,4750,4750,4750,4750,142
20250121,195100,17191915,4750,4750,4750,4750,0
20250121,195000,17191915,4750,4750,4750,4750,0
20250121,194900,17191915,4750,4750,4750,4750,0
20250121,194800,17191915,4750,4750,4750,4750,0
20250121,194700,17191915,4750,4750,4750,4750,0
20250121,194600,17191915,4750,4750,4750,4750,0
20250121,194500,17191915,4750,4750,4750,4750,0
20250121,194400,17191915,4750,4750,4750,4750,0
20250121,194300,17191915,4750,4750,4750,4750,0
20250121,194200,17191915,4750,4750,4750,4750,0
20250121,194100,17191915,4750,4750,4750,4750,0
20250121,194000,17191915,4750,4750,4750,4750,0
20250121,193900,17191915,4750,4750,4750,4750,0
20250121,193800,17191915,4750,4750,4750,4750,0
20250121,193700,17191915,4750,4750,4750,4750,0
20250121,193600,17191915,4750,4750,4750,4750,0
20250121,193500,17191915,4750,4750,4750,4750,0
20250121,193400,17191915,4750,4750,4750,4750,0
20250121,193300,17191915,4750,4750,4750,4750,0
20250121,193200,17191915,4750,4750,4750,4750,0
20250121,193100,17191915,4750,4750,4750,4750,0
20250121,193000,17191915,4750,4750,4750,4750,0
20250121,192900,17191915,4750,4750,4750,4750,0
20250121,192800,17191915,4750,4750,4750,4750,0
20250121,192700,17191915,4750,4750,4750,4750,0
20250121,192600,17191915,4750,4750,4750,4750,0
20250121,192500,17191915,4750,4750,4750,4750,0
20250121,192400,17191915,4750,4750,4750,4750,0
20250121,192300,17191915,4750,4750,4750,4750,0
20250121,192200,17191915,4750,4750,4750,4750,142
20250121,192100,17191915,4750,4750,4750,4750,0
20250121,192000,17191915,4750,4750,4750,4750,0
20250121,191900,17191915,4750,4750,4750,4750,0
20250121,191800,17191915,4750,4750,4750,4750,0
20250121,191700,17191915,4750,4750,4750,4750,0
20250121,191600,17191915,4750,4750,4750,4750,0
20250121,191500,17191915,4750,4750,4750,4750,0
20250121,191400,17191915,4750,4750,4750,4750,0
20250121,191300,17191915,4750,4750,4750,4750,0
20250121,191200,17191915,4750,4750,4750,4750,0
20250121,191100,17191915,4750,4750,4750,4750,0
20250121,191000,17191915,4750,4750,4750,4750,0
20250121,190900,17191915,4750,4750,4750,4750,0
20250121,190800,17191915,4750,4750,4750,4750,0
20250121,190700,17191915,4750,4750,4750,4750,0
20250121,190600,17191915,4750,4750,4750,4750,0
20250121,190500,17191915,4750,4750,4750,4750,0
20250121,190400,17191915,4750,4750,4750,4750,0
20250121,190300,17191915,4750,4750,4750,4750,0
20250121,190200,17191915,4750,4750,4750,4750,0
20250121,190100,17191915,4750,4750,4750,4750,0
20250121,190000,17191915,4750,4750,4750,4750,0
20250121,185900,17191915,4750,4750,4750,4750,0
20250121,185800,17191915,4750,4750,4750,4750,0
20250121,185700,17191915,4750,4750,4750,4750,0
20250121,185600,17191915,4750,4750,4750,4750,0
20250121,185500,17191915,4750,4750,4750,4750,0
20250121,185400,17191915,4750,4750,4750,4750,0
20250121,185300,17191915,4750,4750,4750,4750,0
20250121,185200,17191915,4750,4750,4750,4750,142
20250121,185100,17191915,4750,4750,4750,4750,0
20250121,185000,17191915,4750,4750,4750,4750,0
20250121,184900,17191915,4750,4750,4750,4750,0
20250121,184800,17191915,4750,4750,4750,4750,0
20250121,184700,17191915,4750,4750,4750,4750,0
20250121,184600,17191915,4750,4750,4750,4750,0
20250121,184500,17191915,4750,4750,4750,4750,0
20250121,184400,17191915,4750,4750,4750,4750,0
20250121,184300,17191915,4750,4750,4750,4750,0
20250121,184200,17191915,4750,4750,4750,4750,0
20250121,184100,17191915,4750,4750,4750,4750,0
20250121,184000,17191915,4750,4750,4750,4750,0
20250121,183900,17191915,4750,4750,4750,4750,0
20250121,183800,17191915,4750,4750,4750,4750,0
20250121,183700,17191915,4750,4750,4750,4750,0
20250121,183600,17191915,4750,4750,4750,4750,0
20250121,183500,17191915,4750,4750,4750,4750,0
20250121,183400,17191915,4750,4750,4750,4750,0
20250121,183300,17191915,4750,4750,4750,4750,0
20250121,183200,17191915,4750,4750,4750,4750,0
20250121,183100,17191915,4750,4750,4750,4750,0
20250121,183000,17191915,4750,4750,4750,4750,0
20250121,182900,17191915,4750,4750,4750,4750,0
20250121,182800,17191915,4750,4750,4750,4750,0
20250121,182700,17191915,4750,4750,4750,4750,0
20250121,182600,17191915,4750,4750,4750,4750,0
20250121,182500,17191915,4750,4750,4750,4750,0
20250121,182400,17191915,4750,4750,4750,4750,0
20250121,182300,17191915,4750,4750,4750,4750,0
20250121,182200,17191915,4750,4750,4750,4750,142
20250121,182100,17191915,4750,4750,4750,4750,0
20250121,182000,17191915,4750,4750,4750,4750,0
20250121,181900,17191915,4750,4750,4750,4750,0
20250121,181800,17191915,4750,4750,4750,4750,0
20250121,181700,17191915,4750,4750,4750,4750,0
20250121,181600,17191915,4750,4750,4750,4750,0
20250121,181500,17191915,4750,4750,4750,4750,0
20250121,181400,17191915,4750,4750,4750,4750,0
20250121,181300,17191915,4750,4750,4750,4750,0
20250121,181200,17191915,4750,4750,4750,4750,0
20250121,181100,17191915,4750,4750,4750,4750,0
20250121,181000,17191915,4750,4750,4750,4750,0
20250121,180900,17191915,4750,4750,4750,4750,0
20250121,180800,17191915,4750,4750,4750,4750,0
20250121,180700,17191915,4750,4750,4750,4750,0
20250121,180600,17191915,4750,4750,4750,4750,0
20250121,180500,17191915,4750,4750,4750,4750,0
20250121,180400,17191915,4750,4750,4750,4750,0
20250121,180300,17191915,4750,4750,4750,4750,0
20250121,180200,17191915,4750,4750,4750,4750,0
20250121,180100,17191915,4750,4750,4750,4750,0
20250121,180000,17191915,4750,4750,4750,4750,0
20250121,175900,17191915,4750,4750,4750,4750,0
20250121,175800,17191915,4750,4750,4750,4750,0
20250121,175700,17191915,4750,4750,4750,4750,0
20250121,175600,17191915,4750,4750,4750,4750,0
20250121,175500,17191915,4750,4750,4750,4750,0
20250121,175400,17191915,4750,4750,4750,4750,0
20250121,175300,17191915,4750,4750,4750,4750,0
20250121,175200,17191915,4750,4750,4750,4750,142
20250121,175100,17191915,4750,4750,4750,4750,0
20250121,175000,17191915,4750,4750,4750,4750,0
20250121,174900,17191915,4750,4750,4750,4750,0
20250121,174800,17191915,4750,4750,4750,4750,0
20250121,174700,17191915,4750,4750,4750,4750,0
20250121,174600,17191915,4750,4750,4750,4750,0
20250121,174500,17191915,4750,4750,4750,4750,0
20250121,174400,17191915,4750,4750,4750,4750,0
20250121,174300,17191915,4750,4750,4750,4750,0
20250121,174200,17191915,4750,4750,4750,4750,0
20250121,174100,17191915,4750,4750,4750,4750,0
20250121,174000,17191915,4750,4750,4750,4750,0
20250121,173900,17191915,4750,4750,4750,4750,0
20250121,173800,17191915,4750,4750,4750,4750,0
20250121,173700,17191915,4750,4750,4750,4750,0
20250121,173600,17191915,4750,4750,4750,4750,0
20250121,173500,17191915,4750,4750,4750,4750,0
20250121,173400,17191915,4750,4750,4750,4750,0
20250121,173300,17191915,4750,4750,4750,4750,0
20250121,173200,17191915,4750,4750,4750,4750,0
20250121,173100,17191915,4750,4750,4750,4750,0
20250121,173000,17191915,4750,4750,4750,4750,0
20250121,172900,17191915,4750,4750,4750,4750,0
20250121,172800,17191915,4750,4750,4750,4750,0
20250121,172700,17191915,4750,4750,4750,4750,0
20250121,172600,17191915,4750,4750,4750,4750,0
20250121,172500,17191915,4750,4750,4750,4750,0
20250121,172400,17191915,4750,4750,4750,4750,0
20250121,172300,17191915,4750,4750,4750,4750,0
20250121,172200,17191915,4750,4750,4750,4750,142
20250121,172100,17191915,4750,4750,4750,4750,0
20250121,172000,17191915,4750,4750,4750,4750,0
20250121,171900,17191915,4750,4750,4750,4750,0
20250121,171800,17191915,4750,4750,4750,4750,0
20250121,171700,17191915,4750,4750,4750,4750,0
20250121,171600,17191915,4750,4750,4750,4750,0
20250121,171500,17191915,4750,4750,4750,4750,0
20250121,171400,17191915,4750,4750,4750,4750,0
20250121,171300,17191915,4750,4750,4750,4750,0
20250121,171200,17191915,4750,4750,4750,4750,0
20250121,171100,17191915,4750,4750,4750,4750,0
20250121,171000,17191915,4750,4750,4750,4750,0
20250121,170900,17191915,4750,4750,4750,4750,0
20250121,170800,17191915,4750,4750,4750,4750,0
20250121,170700,17191915,4750,4750,4750,4750,0
20250121,170600,17191915,4750,4750,4750,4750,0
20250121,170500,17191915,4750,4750,4750,4750,0
20250121,170400,17191915,4750,4750,4750,4750,0
20250121,170300,17191915,4750,4750,4750,4750,0
20250121,170200,17191915,4750,4750,4750,4750,0
20250121,170100,17191915,4750,4750,4750,4750,0
20250121,170000,17191915,4750,4750,4750,4750,0
20250121,165900,17191915,4750,4750,4750,4750,0
20250121,165800,17191915,4750,4750,4750,4750,0
20250121,165700,17191915,4750,4750,4750,4750,0
20250121,165600,17191915,4750,4750,4750,4750,0
20250121,165500,17191915,4750,4750,4750,4750,0
20250121,165400,17191915,4750,4750,4750,4750,0
20250121,165300,17191915,4750,4750,4750,4750,0
20250121,165200,17191915,4750,4750,4750,4750,142
20250121,165100,17191915,4750,4750,4750,4750,0
20250121,165000,17191915,4750,4750,4750,4750,0
20250121,164900,17191915,4750,4750,4750,4750,0
20250121,164800,17191915,4750,4750,4750,4750,0
20250121,164700,17191915,4750,4750,4750,4750,0
20250121,164600,17191915,4750,4750,4750,4750,0
20250121,164500,17191915,4750,4750,4750,4750,0
20250121,164400,17191915,4750,4750,4750,4750,0
20250121,164300,17191915,4750,4750,4750,4750,0
20250121,164200,17191915,4750,4750,4750,4750,0
20250121,164100,17191915,4750,4750,4750,4750,0
20250121,164000,17191915,4750,4750,4750,4750,0
20250121,163900,17191915,4750,4750,4750,4750,0
20250121,163800,17191915,4750,4750,4750,4750,0
20250121,163700,17191915,4750,4750,4750,4750,0
20250121,163600,17191915,4750,4750,4750,4750,0
20250121,163500,17191915,4750,4750,4750,4750,0
20250121,163400,17191915,4750,4750,4750,4750,0
20250121,163300,17191915,4750,4750,4750,4750,0
20250121,163200,17191915,4750,4750,4750,4750,0
20250121,163100,17191915,4750,4750,4750,4750,0
20250121,163000,17191915,4750,4750,4750,4750,0
20250121,162900,17191915,4750,4750,4750,4750,0
20250121,162800,17191915,4750,4750,4750,4750,0
20250121,162700,17191915,4750,4750,4750,4750,0
20250121,162600,17191915,4750,4750,4750,4750,0
20250121,162500,17191915,4750,4750,4750,4750,0
20250121,162400,17191915,4750,4750,4750,4750,0
20250121,162300,17191915,4750,4750,4750,4750,0
20250121,162200,17191915,4750,4750,4750,4750,142
20250121,162100,17191915,4750,4750,4750,4750,0
20250121,162000,17191915,4750,4750,4750,4750,0
20250121,161900,17191915,4750,4750,4750,4750,0
20250121,161800,17191915,4750,4750,4750,4750,0
20250121,161700,17191915,4750,4750,4750,4750,0
20250121,161600,17191915,4750,4750,4750,4750,0
20250121,161500,17191915,4750,4750,4750,4750,0
20250121,161400,17191915,4750,4750,4750,4750,0
20250121,161300,17191915,4750,4750,4750,4750,0
20250121,161200,17191915,4750,4750,4750,4750,0
20250121,161100,17191915,4750,4750,4750,4750,0
20250121,161000,17191915,4750,4750,4750,4750,0
20250121,160900,17191915,4750,4750,4750,4750,0
20250121,160800,17191915,4750,4750,4750,4750,0
20250121,160700,17191915,4750,4750,4750,4750,0
20250121,160600,17191915,4750,4750,4750,4750,0
20250121,160500,17191915,4750,4750,4750,4750,0
20250121,160400,17191915,4750,4750,4750,4750,0
20250121,160300,17191915,4750,4750,4750,4750,0
20250121,160200,17191915,4750,4750,4750,4750,0
20250121,160100,17191915,4750,4750,4750,4750,0
20250121,160000,17191915,4750,4750,4750,4750,0
20250121,155900,17191915,4750,4750,4750,4750,0
20250121,155800,17191915,4750,4750,4750,4750,0
20250121,155700,17191915,4750,4750,4750,4750,0
20250121,155600,17191915,4750,4750,4750,4750,0
20250121,155500,17191915,4750,4750,4750,4750,0
20250121,155400,17191915,4750,4750,4750,4750,0
20250121,155300,17191915,4750,4750,4750,4750,0
20250121,155200,17191915,4750,4750,4750,4750,142
20250121,155100,17191915,4750,4750,4750,4750,0
20250121,155000,17191915,4750,4750,4750,4750,0
20250121,154900,17191915,4750,4750,4750,4750,0
20250121,154800,17191915,4750,4750,4750,4750,0
20250121,154700,17191915,4750,4750,4750,4750,0
20250121,154600,17191915,4750,4750,4750,4750,0
20250121,154500,17191915,4750,4750,4750,4750,0
20250121,154400,17191915,4750,4750,4750,4750,0
20250121,154300,17191915,4750,4750,4750,4750,0
20250121,154200,17191915,4750,4750,4750,4750,0
20250121,154100,17191915,4750,4750,4750,4750,0
20250121,154000,17191915,4750,4750,4750,4750,0
20250121,153900,17191915,4750,4750,4750,4750,0
20250121,153800,17191915,4750,4750,4750,4750,0
20250121,153700,17191915,4750,4750,4750,4750,0
20250121,153600,17191915,4750,4750,4750,4750,0
20250121,153500,17191915,4750,4750,4750,4750,0
20250121,153400,17191915,4750,4750,4750,4750,0
20250121,153300,17191915,4750,4750,4750,4750,0
20250121,153200,17191915,4750,4750,4750,4750,0
20250121,153100,17191915,4750,4750,4750,4750,0
20250121,153000,17191915,4750,4750,4750,4750,142
20250121,152900,16517415,4765,4765,4765,4765,0
20250121,152800,16517415,4765,4765,4765,4765,0
20250121,152700,16517415,4765,4765,4765,4765,0
20250121,152600,16517415,4765,4765,4765,4765,0
20250121,152500,16517415,4765,4765,4765,4765,0
20250121,152400,16517415,4765,4765,4765,4765,0
20250121,152300,16517415,4765,4765,4765,4765,0
20250121,152200,16517415,4765,4765,4765,4765,0
20250121,152100,16517415,4765,4765,4765,4765,0
20250121,152000,16517415,4765,4765,4765,4765,0
20250121,151900,16517415,4765,4765,4765,4765,0
20250121,151800,16517415,4765,4765,4765,4765,0
20250121,151700,16517415,4765,4765,4765,4765,0
20250121,151600,16517415,4765,4765,4765,4765,5
20250121,151500,16493590,4760,4760,4760,4760,0
20250121,151400,16493590,4760,4760,4760,4760,0
20250121,151300,16493590,4760,4760,4760,4760,1
20250121,151200,16488830,4760,4760,4760,4760,0
20250121,151100,16488830,4760,4760,4760,4760,0
20250121,151000,16488830,4760,4760,4760,4760,0
20250121,150900,16488830,4760,4760,4760,4760,1
20250121,150800,16484070,4765,4765,4765,4765,0
20250121,150700,16484070,4765,4765,4765,4765,0
20250121,150600,16484070,4765,4765,4765,4765,0
20250121,150500,16484070,4765,4765,4765,4765,0
20250121,150400,16484070,4765,4765,4765,4765,0
20250121,150300,16484070,4765,4765,4765,4765,0
20250121,150200,16484070,4765,4765,4765,4765,0
20250121,150100,16484070,4765,4765,4765,4765,21
20250121,150000,16384005,4765,4765,4765,4765,0
20250121,145900,16384005,4765,4765,4765,4765,0
20250121,145800,16384005,4765,4765,4765,4765,0
20250121,145700,16384005,4765,4765,4765,4765,100
20250121,145600,15907505,4760,4760,4760,4760,0
20250121,145500,15907505,4760,4760,4760,4760,20
20250121,145400,15812305,4765,4765,4765,4765,0
20250121,145300,15812305,4765,4765,4765,4765,0
20250121,145200,15812305,4765,4765,4765,4765,0
20250121,145100,15812305,4765,4765,4765,4765,0
20250121,145000,15812305,4765,4765,4765,4765,0
20250121,144900,15812305,4765,4765,4765,4765,4
20250121,144800,15793245,4765,4765,4765,4765,0
20250121,144700,15793245,4765,4765,4765,4765,0
20250121,144600,15793245,4765,4765,4765,4765,0
20250121,144500,15793245,4765,4765,4765,4765,0
20250121,144400,15793245,4765,4765,4765,4765,0
20250121,144300,15793245,4765,4765,4765,4765,0
20250121,144200,15793245,4765,4765,4765,4765,0
20250121,144100,15793245,4765,4765,4765,4765,0
20250121,144000,15793245,4765,4765,4765,4765,3
20250121,143900,15778950,4765,4765,4765,4765,0
20250121,143800,15778950,4765,4765,4765,4765,0
20250121,143700,15778950,4765,4765,4765,4765,44
20250121,143600,15569290,4770,4770,4770,4770,16
20250121,143500,15492970,4775,4775,4775,4775,0
20250121,143400,15492970,4775,4775,4775,4775,0
20250121,143300,15492970,4775,4775,4775,4775,0
20250121,143200,15492970,4775,4775,4775,4775,0
20250121,143100,15492970,4775,4775,4775,4775,0
20250121,143000,15492970,4775,4775,4775,4775,0
20250121,142900,15492970,4775,4775,4775,4775,0
20250121,142800,15492970,4775,4775,4775,4775,0
20250121,142700,15492970,4775,4775,4775,4775,0
20250121,142600,15492970,4775,4775,4775,4775,0
20250121,142500,15492970,4775,4775,4775,4775,0
20250121,142400,15492970,4775,4775,4775,4775,0
20250121,142300,15492970,4775,4775,4775,4775,0
20250121,142200,15492970,4775,4775,4775,4775,0
20250121,142100,15492970,4775,4775,4775,4775,0
20250121,142000,15492970,4775,4775,4775,4775,0
20250121,141900,15492970,4775,4775,4775,4775,0
20250121,141800,15492970,4775,4775,4775,4775,0
20250121,141700,15492970,4775,4775,4775,4775,0
20250121,141600,15492970,4775,4775,4775,4775,0
20250121,141500,15492970,4775,4775,4775,4775,2
20250121,141400,15483420,4775,4775,4775,4775,0
20250121,141300,15483420,4775,4775,4775,4775,0
20250121,141200,15483420,4775,4775,4775,4775,0
20250121,141100,15483420,4775,4775,4775,4775,0
20250121,141000,15483420,4775,4775,4775,4775,0
20250121,140900,15483420,4775,4775,4775,4775,0
20250121,140800,15483420,4775,4775,4775,4775,0
20250121,140700,15483420,4775,4775,4775,4775,0
20250121,140600,15483420,4775,4775,4775,4775,5
20250121,140500,15459545,4765,4765,4765,4765,0
20250121,140400,15459545,4765,4765,4765,4765,0
20250121,140300,15459545,4765,4765,4765,4765,0
20250121,140200,15459545,4765,4765,4765,4765,0
20250121,140100,15459545,4765,4765,4765,4765,0
20250121,140000,15459545,4765,4765,4765,4765,0
20250121,135900,15459545,4765,4765,4765,4765,15
20250121,135800,15388070,4775,4775,4775,4775,0
20250121,135700,15388070,4775,4775,4775,4775,0
20250121,135600,15388070,4775,4775,4775,4775,0
20250121,135500,15388070,4775,4775,4775,4775,0
20250121,135400,15388070,4775,4775,4775,4775,0
20250121,135300,15388070,4775,4775,4775,4775,0
20250121,135200,15388070,4775,4775,4775,4775,0
20250121,135100,15388070,4775,4775,4775,4775,0
20250121,135000,15388070,4775,4775,4775,4775,0
20250121,134900,15388070,4775,4775,4775,4775,0
20250121,134800,15388070,4775,4775,4775,4775,0
20250121,134700,15388070,4775,4775,4775,4775,0
20250121,134600,15388070,4775,4775,4775,4775,0
20250121,134500,15388070,4775,4775,4775,4775,0
20250121,134400,15388070,4775,4775,4775,4775,0
20250121,134300,15388070,4775,4775,4775,4775,0
20250121,134200,15388070,4775,4775,4775,4775,0
20250121,134100,15388070,4775,4775,4775,4775,0
20250121,134000,15388070,4775,4775,4775,4775,0
20250121,133900,15388070,4775,4775,4775,4775,0
20250121,133800,15388070,4775,4775,4775,4775,0
20250121,133700,15388070,4775,4775,4775,4775,0
20250121,133600,15388070,4775,4775,4775,4775,0
20250121,133500,15388070,4775,4775,4775,4775,0
20250121,133400,15388070,4775,4775,4775,4775,0
20250121,133300,15388070,4775,4775,4775,4775,0
20250121,133200,15388070,4775,4775,4775,4775,0
20250121,133100,15388070,4775,4775,4775,4775,0
20250121,133000,15388070,4775,4775,4775,4775,0
20250121,132900,15388070,4775,4775,4775,4775,0
20250121,132800,15388070,4775,4775,4775,4775,0
20250121,132700,15388070,4775,4775,4775,4775,0
20250121,132600,15388070,4775,4775,4775,4775,0
20250121,132500,15388070,4775,4775,4775,4775,0
20250121,132400,15388070,4775,4775,4775,4775,30
20250121,132300,15244820,4775,4775,4775,4775,0
20250121,132200,15244820,4775,4775,4775,4775,0
20250121,132100,15244820,4775,4775,4775,4775,5
20250121,132000,15220945,4775,4775,4775,4775,0
20250121,131900,15220945,4775,4775,4775,4775,0
20250121,131800,15220945,4775,4775,4775,4775,100
20250121,131700,14743445,4765,4765,4765,4765,0
20250121,131600,14743445,4765,4770,4770,4765,33
20250121,131500,14586050,4770,4770,4770,4770,165
20250121,131400,13799000,4790,4790,4790,4790,0
20250121,131300,13799000,4790,4790,4790,4790,0
20250121,131200,13799000,4790,4790,4790,4790,0
20250121,131100,13799000,4790,4790,4790,4790,0
20250121,131000,13799000,4790,4790,4790,4790,0
20250121,130900,13799000,4790,4790,4790,4790,0
20250121,130800,13799000,4790,4790,4790,4790,0
20250121,130700,13799000,4790,4790,4790,4790,0
20250121,130600,13799000,4790,4790,4790,4790,0
20250121,130500,13799000,4790,4790,4790,4790,0
20250121,130400,13799000,4790,4790,4790,4790,0
20250121,130300,13799000,4790,4790,4790,4790,0
20250121,130200,13799000,4790,4790,4790,4790,0
20250121,130100,13799000,4790,4790,4790,4790,0
20250121,130000,13799000,4790,4790,4790,4790,0
20250121,125900,13799000,4790,4790,4790,4790,0
20250121,125800,13799000,4790,4790,4790,4790,0
20250121,125700,13799000,4790,4790,4790,4790,0
20250121,125600,13799000,4790,4790,4790,4790,0
20250121,125500,13799000,4790,4790,4790,4790,0
20250121,125400,13799000,4790,4790,4790,4790,0
20250121,125300,13799000,4790,4790,4790,4790,0
20250121,125200,13799000,4790,4790,4790,4790,0
20250121,125100,13799000,4790,4790,4790,4790,0
20250121,125000,13799000,4790,4790,4790,4790,1
20250121,124900,13794210,4755,4755,4755,4755,0
20250121,124800,13794210,4755,4755,4755,4755,9
20250121,124700,13751415,4755,4765,4765,4755,661
20250121,124600,10606750,4755,4755,4755,4755,500
20250121,124500,8229250,4765,4770,4770,4740,736
20250121,124400,4725640,4765,4765,4765,4765,0
20250121,124300,4725640,4765,4765,4765,4765,0
20250121,124200,4725640,4765,4765,4765,4765,0
20250121,124100,4725640,4765,4765,4765,4765,0
20250121,124000,4725640,4765,4775,4775,4765,317
20250121,123900,3214835,4780,4785,4785,4780,40
20250121,123800,3023535,4790,4790,4790,4790,0
20250121,123700,3023535,4790,4790,4790,4790,0
20250121,123600,3023535,4790,4790,4790,4790,70
20250121,123500,2688235,4795,4795,4795,4795,0
20250121,123400,2688235,4795,4795,4795,4795,0
20250121,123300,2688235,4795,4795,4795,4795,0
20250121,123200,2688235,4795,4795,4795,4795,1
20250121,123100,2683440,4800,4800,4800,4800,0
20250121,123000,2683440,4800,4800,4800,4800,0
20250121,122900,2683440,4800,4800,4800,4800,0
20250121,122800,2683440,4800,4800,4800,4800,20
20250121,122700,2587440,4800,4800,4800,4800,0
20250121,122600,2587440,4800,4800,4800,4800,0
20250121,122500,2587440,4800,4800,4800,4800,0
20250121,122400,2587440,4800,4800,4800,4800,0
20250121,122300,2587440,4800,4800,4800,4800,0
20250121,122200,2587440,4800,4800,4800,4800,0
20250121,122100,2587440,4800,4800,4800,4800,0
20250121,122000,2587440,4800,4800,4800,4800,0
20250121,121900,2587440,4800,4810,4810,4800,30
20250121,121800,2443385,4820,4820,4820,4820,0
20250121,121700,2443385,4820,4820,4820,4820,0
20250121,121600,2443385,4820,4820,4820,4820,0
20250121,121500,2443385,4820,4820,4820,4820,0
20250121,121400,2443385,4820,4820,4820,4820,0
20250121,121300,2443385,4820,4820,4820,4820,0
20250121,121200,2443385,4820,4820,4820,4820,0
20250121,121100,2443385,4820,4820,4820,4820,0
20250121,121000,2443385,4820,4820,4820,4820,0
20250121,120900,2443385,4820,4820,4820,4820,0
20250121,120800,2443385,4820,4820,4820,4820,0
20250121,120700,2443385,4820,4820,4820,4820,0
20250121,120600,2443385,4820,4820,4820,4820,0
20250121,120500,2443385,4820,4820,4820,4820,0
20250121,120400,2443385,4820,4820,4820,4820,0
20250121,120300,2443385,4820,4820,4820,4820,0
20250121,120200,2443385,4820,4820,4820,4820,0
20250121,120100,2443385,4820,4820,4820,4820,0
20250121,120000,2443385,4820,4820,4820,4820,0
20250121,115900,2443385,4820,4820,4820,4820,0
20250121,115800,2443385,4820,4820,4820,4820,0
20250121,115700,2443385,4820,4820,4820,4820,0
20250121,115600,2443385,4820,4820,4820,4820,0
20250121,115500,2443385,4820,4820,4820,4820,0
20250121,115400,2443385,4820,4820,4820,4820,0
20250121,115300,2443385,4820,4820,4820,4820,0
20250121,115200,2443385,4820,4820,4820,4820,0
20250121,115100,2443385,4820,4820,4820,4820,5
20250121,115000,2419285,4820,4820,4820,4820,0
20250121,114900,2419285,4820,4820,4820,4820,1
20250121,114800,2414465,4820,4820,4820,4820,4
20250121,114700,2395185,4820,4820,4820,4820,5
20250121,114600,2371085,4820,4820,4820,4820,6
20250121,114500,2342165,4820,4820,4820,4820,0
20250121,114400,2342165,4820,4820,4820,4820,0
20250121,114300,2342165,4820,4820,4820,4820,0
20250121,114200,2342165,4820,4820,4820,4820,0
20250121,114100,2342165,4820,4820,4820,4820,5
20250121,114000,2318065,4820,4820,4820,4820,3
20250121,113900,2303605,4820,4820,4820,4820,0
20250121,113800,2303605,4820,4820,4820,4820,0
20250121,113700,2303605,4820,4820,4820,4820,0
20250121,113600,2303605,4820,4820,4820,4820,0
20250121,113500,2303605,4820,4820,4820,4820,0
20250121,113400,2303605,4820,4820,4820,4820,0
20250121,113300,2303605,4820,4820,4820,4820,0
20250121,113200,2303605,4820,4820,4820,4820,0
20250121,113100,2303605,4820,4820,4820,4820,0
20250121,113000,2303605,4820,4820,4820,4820,0
20250121,112900,2303605,4820,4820,4820,4820,0
20250121,112800,2303605,4820,4820,4820,4820,0
20250121,112700,2303605,4820,4820,4820,4820,0
20250121,112600,2303605,4820,4820,4820,4820,1
20250121,112500,2298785,4810,4810,4810,4810,0
20250121,112400,2298785,4810,4810,4810,4810,0
20250121,112300,2298785,4810,4810,4810,4810,0
20250121,112200,2298785,4810,4810,4810,4810,0
20250121,112100,2298785,4810,4810,4810,4810,0
20250121,112000,2298785,4810,4810,4810,4810,0
20250121,111900,2298785,4810,4810,4810,4810,0
20250121,111800,2298785,4810,4810,4810,4810,0
20250121,111700,2298785,4810,4810,4810,4810,0
20250121,111600,2298785,4810,4810,4810,4810,0
20250121,111500,2298785,4810,4810,4810,4810,0
20250121,111400,2298785,4810,4810,4810,4810,0
20250121,111300,2298785,4810,4810,4810,4810,0
20250121,111200,2298785,4810,4810,4810,4810,0
20250121,111100,2298785,4810,4810,4810,4810,0
20250121,111000,2298785,4810,4810,4810,4810,0
20250121,110900,2298785,4810,4810,4810,4810,0
20250121,110800,2298785,4810,4810,4810,4810,0
20250121,110700,2298785,4810,4810,4810,4810,3
20250121,110600,2284355,4805,4805,4805,4805,0
20250121,110500,2284355,4805,4805,4805,4805,0
20250121,110400,2284355,4805,4805,4805,4805,0
20250121,110300,2284355,4805,4805,4805,4805,0
20250121,110200,2284355,4805,4805,4805,4805,0
20250121,110100,2284355,4805,4805,4805,4805,0
20250121,110000,2284355,4805,4805,4805,4805,0
20250121,105900,2284355,4805,4805,4805,4805,0
20250121,105800,2284355,4805,4805,4805,4805,0
20250121,105700,2284355,4805,4805,4805,4805,0
20250121,105600,2284355,4805,4805,4805,4805,0
20250121,105500,2284355,4805,4805,4805,4805,0
20250121,105400,2284355,4805,4805,4805,4805,0
20250121,105300,2284355,4805,4805,4805,4805,0
20250121,105200,2284355,4805,4805,4805,4805,0
20250121,105100,2284355,4805,4805,4805,4805,0
20250121,105000,2284355,4805,4805,4805,4805,0
20250121,104900,2284355,4805,4805,4805,4805,0
20250121,104800,2284355,4805,4805,4805,4805,0
20250121,104700,2284355,4805,4805,4805,4805,0
20250121,104600,2284355,4805,4815,4815,4805,5
20250121,104500,2260310,4815,4815,4815,4815,0
20250121,104400,2260310,4815,4815,4815,4815,2
20250121,104300,2250680,4810,4810,4810,4810,0
20250121,104200,2250680,4810,4810,4810,4810,0
20250121,104100,2250680,4810,4810,4810,4810,0
20250121,104000,2250680,4810,4810,4810,4810,0
20250121,103900,2250680,4810,4810,4810,4810,0
20250121,103800,2250680,4810,4810,4810,4810,0
20250121,103700,2250680,4810,4810,4810,4810,0
20250121,103600,2250680,4810,4810,4810,4810,0
20250121,103500,2250680,4810,4810,4810,4810,0
20250121,103400,2250680,4810,4810,4810,4810,0
20250121,103300,2250680,4810,4810,4810,4810,0
20250121,103200,2250680,4810,4810,4810,4810,0
20250121,103100,2250680,4810,4810,4810,4810,80
20250121,103000,1865880,4810,4810,4810,4810,0
20250121,102900,1865880,4810,4810,4810,4810,0
20250121,102800,1865880,4810,4810,4810,4810,0
20250121,102700,1865880,4810,4810,4810,4810,0
20250121,102600,1865880,4810,4810,4845,4810,212
20250121,102500,843205,4810,4810,4810,4810,0
20250121,102400,843205,4810,4810,4810,4810,0
20250121,102300,843205,4810,4810,4810,4810,0
20250121,102200,843205,4810,4810,4810,4810,0
20250121,102100,843205,4810,4810,4810,4810,0
20250121,102000,843205,4810,4810,4810,4810,0
20250121,101900,843205,4810,4810,4810,4810,0
20250121,101800,843205,4810,4810,4810,4810,0
20250121,101700,843205,4810,4810,4810,4810,0
20250121,101600,843205,4810,4810,4810,4810,0
20250121,101500,843205,4810,4810,4810,4810,0
20250121,101400,843205,4810,4810,4810,4810,0
20250121,101300,843205,4810,4810,4810,4810,0
20250121,101200,843205,4810,4810,4810,4810,0
20250121,101100,843205,4810,4810,4810,4810,0
20250121,101000,843205,4810,4810,4810,4810,0
20250121,100900,843205,4810,4810,4810,4810,0
20250121,100800,843205,4810,4810,4810,4810,0
20250121,100700,843205,4810,4810,4810,4810,0
20250121,100600,843205,4810,4810,4810,4810,0
20250121,100500,843205,4810,4810,4810,4810,0
20250121,100400,843205,4810,4810,4810,4810,0
20250121,100300,843205,4810,4810,4810,4810,0
20250121,100200,843205,4810,4810,4810,4810,0
20250121,100100,843205,4810,4810,4810,4810,0
20250121,100000,843205,4810,4810,4810,4810,0
20250121,095900,843205,4810,4810,4810,4810,0
20250121,095800,843205,4810,4810,4810,4810,1
20250121,095700,838395,4810,4810,4810,4810,0
20250121,095600,838395,4810,4810,4810,4810,0
20250121,095500,838395,4810,4810,4810,4810,0
20250121,095400,838395,4810,4810,4810,4810,0
20250121,095300,838395,4810,4810,4810,4810,0
20250121,095200,838395,4810,4810,4810,4810,0
20250121,095100,838395,4810,4810,4810,4810,0
20250121,095000,838395,4810,4810,4810,4810,0
20250121,094900,838395,4810,4810,4810,4810,0
20250121,094800,838395,4810,4810,4810,4810,19
20250121,094700,747005,4820,4820,4820,4820,139
20250121,094600,77025,4820,4820,4820,4820,0
20250121,094500,77025,4820,4820,4820,4820,0
20250121,094400,77025,4820,4820,4820,4820,8
20250121,094300,38465,4820,4820,4820,4820,1
20250121,094200,33645,4815,4815,4815,4815,0
20250121,094100,33645,4815,4815,4815,4815,0
20250121,094000,33645,4815,4815,4815,4815,0
20250121,093900,33645,4815,4815,4815,4815,0
20250121,093800,33645,4815,4815,4815,4815,0
20250121,093700,33645,4815,4815,4815,4815,0
20250121,093600,33645,4815,4815,4815,4815,0
20250121,093500,33645,4815,4815,4815,4815,0
20250121,093400,33645,4815,4815,4815,4815,0
20250121,093300,33645,4815,4815,4815,4815,0
20250121,093200,33645,4815,4815,4815,4815,0
20250121,093100,33645,4815,4815,4815,4815,0
20250121,093000,33645,4815,4815,4815,4815,0
20250121,092900,33645,4815,4815,4815,4815,0
20250121,092800,33645,4815,4815,4815,4815,0
20250121,092700,33645,4815,4815,4815,4815,1
20250121,092600,28830,4820,4820,4820,4820,0
20250121,092500,28830,4820,4820,4820,4820,0
20250121,092400,28830,4820,4820,4820,4820,0
20250121,092300,28830,4820,4820,4820,4820,0
20250121,092200,28830,4820,4820,4820,4820,0
20250121,092100,28830,4820,4820,4820,4820,0
20250121,092000,28830,4820,4820,4820,4820,0
20250121,091900,28830,4820,4820,4820,4820,0
20250121,091800,28830,4820,4820,4820,4820,0
20250121,091700,28830,4820,4820,4820,4820,0
20250121,091600,28830,4820,4820,4820,4820,0
20250121,091500,28830,4820,4820,4820,4820,0
20250121,091400,28830,4820,4820,4820,4820,0
20250121,091300,28830,4820,4820,4820,4820,2
20250121,091200,19190,4805,4805,4805,4805,0
20250121,091100,19190,4805,4805,4805,4805,0
20250121,091000,19190,4805,4805,4805,4805,0
20250121,090900,19190,4805,4805,4805,4805,0
20250121,090800,19190,4805,4805,4805,4805,0
20250121,090700,19190,4805,4805,4805,4805,0
20250121,090600,19190,4805,4805,4805,4805,0
20250121,090500,19190,4805,4805,4805,4805,0
20250121,090400,19190,4805,4805,4805,4805,0
20250121,090300,19190,4805,4805,4805,4805,0
20250121,090200,19190,4805,4805,4805,4805,0
20250121,090100,19190,4805,4790,4805,4790,4
20250121,090000,0,4765,4765,4765,4765,0