KissMeData/155650/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,202800,63250670,3330,3330,3330,3330,1081
20250124,202700,63250670,3330,3330,3330,3330,0
20250124,202600,63250670,3330,3330,3330,3330,0
20250124,202500,63250670,3330,3330,3330,3330,0
20250124,202400,63250670,3330,3330,3330,3330,0
20250124,202300,63250670,3330,3330,3330,3330,0
20250124,202200,63250670,3330,3330,3330,3330,0
20250124,202100,63250670,3330,3330,3330,3330,0
20250124,202000,63250670,3330,3330,3330,3330,0
20250124,201900,63250670,3330,3330,3330,3330,0
20250124,201800,63250670,3330,3330,3330,3330,0
20250124,201700,63250670,3330,3330,3330,3330,0
20250124,201600,63250670,3330,3330,3330,3330,0
20250124,201500,63250670,3330,3330,3330,3330,0
20250124,201400,63250670,3330,3330,3330,3330,0
20250124,201300,63250670,3330,3330,3330,3330,0
20250124,201200,63250670,3330,3330,3330,3330,0
20250124,201100,63250670,3330,3330,3330,3330,0
20250124,201000,63250670,3330,3330,3330,3330,0
20250124,200900,63250670,3330,3330,3330,3330,0
20250124,200800,63250670,3330,3330,3330,3330,0
20250124,200700,63250670,3330,3330,3330,3330,0
20250124,200600,63250670,3330,3330,3330,3330,0
20250124,200500,63250670,3330,3330,3330,3330,0
20250124,200400,63250670,3330,3330,3330,3330,0
20250124,200300,63250670,3330,3330,3330,3330,0
20250124,200200,63250670,3330,3330,3330,3330,0
20250124,200100,63250670,3330,3330,3330,3330,0
20250124,200000,63250670,3330,3330,3330,3330,0
20250124,195900,63250670,3330,3330,3330,3330,0
20250124,195800,63250670,3330,3330,3330,3330,1081
20250124,195700,63250670,3330,3330,3330,3330,0
20250124,195600,63250670,3330,3330,3330,3330,0
20250124,195500,63250670,3330,3330,3330,3330,0
20250124,195400,63250670,3330,3330,3330,3330,0
20250124,195300,63250670,3330,3330,3330,3330,0
20250124,195200,63250670,3330,3330,3330,3330,0
20250124,195100,63250670,3330,3330,3330,3330,0
20250124,195000,63250670,3330,3330,3330,3330,0
20250124,194900,63250670,3330,3330,3330,3330,0
20250124,194800,63250670,3330,3330,3330,3330,0
20250124,194700,63250670,3330,3330,3330,3330,0
20250124,194600,63250670,3330,3330,3330,3330,0
20250124,194500,63250670,3330,3330,3330,3330,0
20250124,194400,63250670,3330,3330,3330,3330,0
20250124,194300,63250670,3330,3330,3330,3330,0
20250124,194200,63250670,3330,3330,3330,3330,0
20250124,194100,63250670,3330,3330,3330,3330,0
20250124,194000,63250670,3330,3330,3330,3330,0
20250124,193900,63250670,3330,3330,3330,3330,0
20250124,193800,63250670,3330,3330,3330,3330,0
20250124,193700,63250670,3330,3330,3330,3330,0
20250124,193600,63250670,3330,3330,3330,3330,0
20250124,193500,63250670,3330,3330,3330,3330,0
20250124,193400,63250670,3330,3330,3330,3330,0
20250124,193300,63250670,3330,3330,3330,3330,0
20250124,193200,63250670,3330,3330,3330,3330,0
20250124,193100,63250670,3330,3330,3330,3330,0
20250124,193000,63250670,3330,3330,3330,3330,0
20250124,192900,63250670,3330,3330,3330,3330,0
20250124,192800,63250670,3330,3330,3330,3330,1081
20250124,192700,63250670,3330,3330,3330,3330,0
20250124,192600,63250670,3330,3330,3330,3330,0
20250124,192500,63250670,3330,3330,3330,3330,0
20250124,192400,63250670,3330,3330,3330,3330,0
20250124,192300,63250670,3330,3330,3330,3330,0
20250124,192200,63250670,3330,3330,3330,3330,0
20250124,192100,63250670,3330,3330,3330,3330,0
20250124,192000,63250670,3330,3330,3330,3330,0
20250124,191900,63250670,3330,3330,3330,3330,0
20250124,191800,63250670,3330,3330,3330,3330,0
20250124,191700,63250670,3330,3330,3330,3330,0
20250124,191600,63250670,3330,3330,3330,3330,0
20250124,191500,63250670,3330,3330,3330,3330,0
20250124,191400,63250670,3330,3330,3330,3330,0
20250124,191300,63250670,3330,3330,3330,3330,0
20250124,191200,63250670,3330,3330,3330,3330,0
20250124,191100,63250670,3330,3330,3330,3330,0
20250124,191000,63250670,3330,3330,3330,3330,0
20250124,190900,63250670,3330,3330,3330,3330,0
20250124,190800,63250670,3330,3330,3330,3330,0
20250124,190700,63250670,3330,3330,3330,3330,0
20250124,190600,63250670,3330,3330,3330,3330,0
20250124,190500,63250670,3330,3330,3330,3330,0
20250124,190400,63250670,3330,3330,3330,3330,0
20250124,190300,63250670,3330,3330,3330,3330,0
20250124,190200,63250670,3330,3330,3330,3330,0
20250124,190100,63250670,3330,3330,3330,3330,0
20250124,190000,63250670,3330,3330,3330,3330,0
20250124,185900,63250670,3330,3330,3330,3330,0
20250124,185800,63250670,3330,3330,3330,3330,1081
20250124,185700,63250670,3330,3330,3330,3330,0
20250124,185600,63250670,3330,3330,3330,3330,0
20250124,185500,63250670,3330,3330,3330,3330,0
20250124,185400,63250670,3330,3330,3330,3330,0
20250124,185300,63250670,3330,3330,3330,3330,0
20250124,185200,63250670,3330,3330,3330,3330,0
20250124,185100,63250670,3330,3330,3330,3330,0
20250124,185000,63250670,3330,3330,3330,3330,0
20250124,184900,63250670,3330,3330,3330,3330,0
20250124,184800,63250670,3330,3330,3330,3330,0
20250124,184700,63250670,3330,3330,3330,3330,0
20250124,184600,63250670,3330,3330,3330,3330,0
20250124,184500,63250670,3330,3330,3330,3330,0
20250124,184400,63250670,3330,3330,3330,3330,0
20250124,184300,63250670,3330,3330,3330,3330,0
20250124,184200,63250670,3330,3330,3330,3330,0
20250124,184100,63250670,3330,3330,3330,3330,0
20250124,184000,63250670,3330,3330,3330,3330,0
20250124,183900,63250670,3330,3330,3330,3330,0
20250124,183800,63250670,3330,3330,3330,3330,0
20250124,183700,63250670,3330,3330,3330,3330,0
20250124,183600,63250670,3330,3330,3330,3330,0
20250124,183500,63250670,3330,3330,3330,3330,0
20250124,183400,63250670,3330,3330,3330,3330,0
20250124,183300,63250670,3330,3330,3330,3330,0
20250124,183200,63250670,3330,3330,3330,3330,0
20250124,183100,63250670,3330,3330,3330,3330,0
20250124,183000,63250670,3330,3330,3330,3330,0
20250124,182900,63250670,3330,3330,3330,3330,0
20250124,182800,63250670,3330,3330,3330,3330,1081
20250124,182700,63250670,3330,3330,3330,3330,0
20250124,182600,63250670,3330,3330,3330,3330,0
20250124,182500,63250670,3330,3330,3330,3330,0
20250124,182400,63250670,3330,3330,3330,3330,0
20250124,182300,63250670,3330,3330,3330,3330,0
20250124,182200,63250670,3330,3330,3330,3330,0
20250124,182100,63250670,3330,3330,3330,3330,0
20250124,182000,63250670,3330,3330,3330,3330,0
20250124,181900,63250670,3330,3330,3330,3330,0
20250124,181800,63250670,3330,3330,3330,3330,0
20250124,181700,63250670,3330,3330,3330,3330,0
20250124,181600,63250670,3330,3330,3330,3330,0
20250124,181500,63250670,3330,3330,3330,3330,0
20250124,181400,63250670,3330,3330,3330,3330,0
20250124,181300,63250670,3330,3330,3330,3330,0
20250124,181200,63250670,3330,3330,3330,3330,0
20250124,181100,63250670,3330,3330,3330,3330,0
20250124,181000,63250670,3330,3330,3330,3330,0
20250124,180900,63250670,3330,3330,3330,3330,0
20250124,180800,63250670,3330,3330,3330,3330,0
20250124,180700,63250670,3330,3330,3330,3330,0
20250124,180600,63250670,3330,3330,3330,3330,0
20250124,180500,63250670,3330,3330,3330,3330,0
20250124,180400,63250670,3330,3330,3330,3330,0
20250124,180300,63250670,3330,3330,3330,3330,0
20250124,180200,63250670,3330,3330,3330,3330,0
20250124,180100,63250670,3330,3330,3330,3330,0
20250124,180000,63250670,3330,3330,3330,3330,0
20250124,175900,63250670,3330,3330,3330,3330,0
20250124,175800,63250670,3330,3330,3330,3330,1081
20250124,175700,63250670,3330,3330,3330,3330,0
20250124,175600,63250670,3330,3330,3330,3330,0
20250124,175500,63250670,3330,3330,3330,3330,0
20250124,175400,63250670,3330,3330,3330,3330,0
20250124,175300,63250670,3330,3330,3330,3330,0
20250124,175200,63250670,3330,3330,3330,3330,0
20250124,175100,63250670,3330,3330,3330,3330,0
20250124,175000,63250670,3330,3330,3330,3330,0
20250124,174900,63250670,3330,3330,3330,3330,0
20250124,174800,63250670,3330,3330,3330,3330,0
20250124,174700,63250670,3330,3330,3330,3330,0
20250124,174600,63250670,3330,3330,3330,3330,0
20250124,174500,63250670,3330,3330,3330,3330,0
20250124,174400,63250670,3330,3330,3330,3330,0
20250124,174300,63250670,3330,3330,3330,3330,0
20250124,174200,63250670,3330,3330,3330,3330,0
20250124,174100,63250670,3330,3330,3330,3330,0
20250124,174000,63250670,3330,3330,3330,3330,0
20250124,173900,63250670,3330,3330,3330,3330,0
20250124,173800,63250670,3330,3330,3330,3330,0
20250124,173700,63250670,3330,3330,3330,3330,0
20250124,173600,63250670,3330,3330,3330,3330,0
20250124,173500,63250670,3330,3330,3330,3330,0
20250124,173400,63250670,3330,3330,3330,3330,0
20250124,173300,63250670,3330,3330,3330,3330,0
20250124,173200,63250670,3330,3330,3330,3330,0
20250124,173100,63250670,3330,3330,3330,3330,0
20250124,173000,63250670,3330,3330,3330,3330,0
20250124,172900,63250670,3330,3330,3330,3330,0
20250124,172800,63250670,3330,3330,3330,3330,1081
20250124,172700,63250670,3330,3330,3330,3330,0
20250124,172600,63250670,3330,3330,3330,3330,0
20250124,172500,63250670,3330,3330,3330,3330,0
20250124,172400,63250670,3330,3330,3330,3330,0
20250124,172300,63250670,3330,3330,3330,3330,0
20250124,172200,63250670,3330,3330,3330,3330,0
20250124,172100,63250670,3330,3330,3330,3330,0
20250124,172000,63250670,3330,3330,3330,3330,0
20250124,171900,63250670,3330,3330,3330,3330,0
20250124,171800,63250670,3330,3330,3330,3330,0
20250124,171700,63250670,3330,3330,3330,3330,0
20250124,171600,63250670,3330,3330,3330,3330,0
20250124,171500,63250670,3330,3330,3330,3330,0
20250124,171400,63250670,3330,3330,3330,3330,0
20250124,171300,63250670,3330,3330,3330,3330,0
20250124,171200,63250670,3330,3330,3330,3330,0
20250124,171100,63250670,3330,3330,3330,3330,0
20250124,171000,63250670,3330,3330,3330,3330,0
20250124,170900,63250670,3330,3330,3330,3330,0
20250124,170800,63250670,3330,3330,3330,3330,0
20250124,170700,63250670,3330,3330,3330,3330,0
20250124,170600,63250670,3330,3330,3330,3330,0
20250124,170500,63250670,3330,3330,3330,3330,0
20250124,170400,63250670,3330,3330,3330,3330,0
20250124,170300,63250670,3330,3330,3330,3330,0
20250124,170200,63250670,3330,3330,3330,3330,0
20250124,170100,63250670,3330,3330,3330,3330,0
20250124,170000,63250670,3330,3330,3330,3330,0
20250124,165900,63250670,3330,3330,3330,3330,0
20250124,165800,63250670,3330,3330,3330,3330,1081
20250124,165700,63250670,3330,3330,3330,3330,0
20250124,165600,63250670,3330,3330,3330,3330,0
20250124,165500,63250670,3330,3330,3330,3330,0
20250124,165400,63250670,3330,3330,3330,3330,0
20250124,165300,63250670,3330,3330,3330,3330,0
20250124,165200,63250670,3330,3330,3330,3330,0
20250124,165100,63250670,3330,3330,3330,3330,0
20250124,165000,63250670,3330,3330,3330,3330,0
20250124,164900,63250670,3330,3330,3330,3330,0
20250124,164800,63250670,3330,3330,3330,3330,0
20250124,164700,63250670,3330,3330,3330,3330,0
20250124,164600,63250670,3330,3330,3330,3330,0
20250124,164500,63250670,3330,3330,3330,3330,0
20250124,164400,63250670,3330,3330,3330,3330,0
20250124,164300,63250670,3330,3330,3330,3330,0
20250124,164200,63250670,3330,3330,3330,3330,0
20250124,164100,63250670,3330,3330,3330,3330,0
20250124,164000,63250670,3330,3330,3330,3330,0
20250124,163900,63250670,3330,3330,3330,3330,0
20250124,163800,63250670,3330,3330,3330,3330,0
20250124,163700,63250670,3330,3330,3330,3330,0
20250124,163600,63250670,3330,3330,3330,3330,0
20250124,163500,63250670,3330,3330,3330,3330,0
20250124,163400,63250670,3330,3330,3330,3330,0
20250124,163300,63250670,3330,3330,3330,3330,0
20250124,163200,63250670,3330,3330,3330,3330,0
20250124,163100,63250670,3330,3330,3330,3330,0
20250124,163000,63250670,3330,3330,3330,3330,0
20250124,162900,63250670,3330,3330,3330,3330,0
20250124,162800,63250670,3330,3330,3330,3330,1081
20250124,162700,63250670,3330,3330,3330,3330,0
20250124,162600,63250670,3330,3330,3330,3330,0
20250124,162500,63250670,3330,3330,3330,3330,0
20250124,162400,63250670,3330,3330,3330,3330,0
20250124,162300,63250670,3330,3330,3330,3330,0
20250124,162200,63250670,3330,3330,3330,3330,0
20250124,162100,63250670,3330,3330,3330,3330,0
20250124,162000,63250670,3330,3330,3330,3330,0
20250124,161900,63250670,3330,3330,3330,3330,0
20250124,161800,63250670,3330,3330,3330,3330,0
20250124,161700,63250670,3330,3330,3330,3330,0
20250124,161600,63250670,3330,3330,3330,3330,0
20250124,161500,63250670,3330,3330,3330,3330,0
20250124,161400,63250670,3330,3330,3330,3330,0
20250124,161300,63250670,3330,3330,3330,3330,0
20250124,161200,63250670,3330,3330,3330,3330,0
20250124,161100,63250670,3330,3330,3330,3330,0
20250124,161000,63250670,3330,3330,3330,3330,0
20250124,160900,63250670,3330,3330,3330,3330,0
20250124,160800,63250670,3330,3330,3330,3330,0
20250124,160700,63250670,3330,3330,3330,3330,0
20250124,160600,63250670,3330,3330,3330,3330,0
20250124,160500,63250670,3330,3330,3330,3330,0
20250124,160400,63250670,3330,3330,3330,3330,0
20250124,160300,63250670,3330,3330,3330,3330,0
20250124,160200,63250670,3330,3330,3330,3330,0
20250124,160100,63250670,3330,3330,3330,3330,0
20250124,160000,63250670,3330,3330,3330,3330,0
20250124,155900,63250670,3330,3330,3330,3330,0
20250124,155800,63250670,3330,3330,3330,3330,1081
20250124,155700,63250670,3330,3330,3330,3330,0
20250124,155600,63250670,3330,3330,3330,3330,0
20250124,155500,63250670,3330,3330,3330,3330,0
20250124,155400,63250670,3330,3330,3330,3330,0
20250124,155300,63250670,3330,3330,3330,3330,0
20250124,155200,63250670,3330,3330,3330,3330,0
20250124,155100,63250670,3330,3330,3330,3330,0
20250124,155000,63250670,3330,3330,3330,3330,0
20250124,154900,63250670,3330,3330,3330,3330,0
20250124,154800,63250670,3330,3330,3330,3330,0
20250124,154700,63250670,3330,3330,3330,3330,0
20250124,154600,63250670,3330,3330,3330,3330,0
20250124,154500,63250670,3330,3330,3330,3330,0
20250124,154400,63250670,3330,3330,3330,3330,0
20250124,154300,63250670,3330,3330,3330,3330,0
20250124,154200,63250670,3330,3330,3330,3330,0
20250124,154100,63250670,3330,3330,3330,3330,0
20250124,154000,63250670,3330,3330,3330,3330,0
20250124,153900,63250670,3330,3330,3330,3330,0
20250124,153800,63250670,3330,3330,3330,3330,0
20250124,153700,63250670,3330,3330,3330,3330,0
20250124,153600,63250670,3330,3330,3330,3330,0
20250124,153500,63250670,3330,3330,3330,3330,0
20250124,153400,63250670,3330,3330,3330,3330,0
20250124,153300,63250670,3330,3330,3330,3330,0
20250124,153200,63250670,3330,3330,3330,3330,0
20250124,153100,63250670,3330,3330,3330,3330,0
20250124,153000,63250670,3330,3330,3330,3330,1081
20250124,152900,59650940,3315,3315,3315,3315,0
20250124,152800,59650940,3315,3315,3315,3315,0
20250124,152700,59650940,3315,3315,3315,3315,0
20250124,152600,59650940,3315,3315,3315,3315,0
20250124,152500,59650940,3315,3315,3315,3315,0
20250124,152400,59650940,3315,3315,3315,3315,0
20250124,152300,59650940,3315,3315,3315,3315,0
20250124,152200,59650940,3315,3315,3315,3315,0
20250124,152100,59650940,3315,3315,3315,3315,0
20250124,152000,59650940,3315,3315,3315,3315,0
20250124,151900,59650940,3315,3320,3320,3315,1777
20250124,151800,53760180,3315,3325,3325,3315,507
20250124,151700,52079465,3320,3320,3320,3320,211
20250124,151600,51378945,3315,3315,3315,3315,50
20250124,151500,51213195,3320,3320,3320,3320,48
20250124,151400,51053835,3325,3325,3325,3325,106
20250124,151300,50701385,3325,3325,3325,3325,0
20250124,151200,50701385,3325,3325,3325,3325,1
20250124,151100,50698060,3325,3325,3325,3325,1
20250124,151000,50694735,3330,3330,3330,3330,1
20250124,150900,50691405,3320,3320,3320,3320,0
20250124,150800,50691405,3320,3320,3320,3320,72
20250124,150700,50452365,3330,3330,3330,3330,0
20250124,150600,50452365,3330,3330,3330,3330,0
20250124,150500,50452365,3330,3330,3330,3330,0
20250124,150400,50452365,3330,3330,3330,3330,0
20250124,150300,50452365,3330,3330,3330,3330,0
20250124,150200,50452365,3330,3330,3330,3330,493
20250124,150100,48810675,3330,3330,3330,3330,1600
20250124,150000,43482675,3340,3340,3340,3340,0
20250124,145900,43482675,3340,3340,3340,3340,0
20250124,145800,43482675,3340,3340,3340,3340,0
20250124,145700,43482675,3340,3340,3340,3340,0
20250124,145600,43482675,3340,3340,3340,3340,0
20250124,145500,43482675,3340,3340,3340,3340,0
20250124,145400,43482675,3340,3340,3340,3340,0
20250124,145300,43482675,3340,3340,3340,3340,0
20250124,145200,43482675,3340,3340,3340,3340,0
20250124,145100,43482675,3340,3340,3340,3340,0
20250124,145000,43482675,3340,3340,3340,3340,0
20250124,144900,43482675,3340,3340,3340,3340,3
20250124,144800,43472655,3340,3340,3340,3340,0
20250124,144700,43472655,3340,3340,3340,3340,0
20250124,144600,43472655,3340,3340,3340,3340,3
20250124,144500,43462635,3340,3340,3340,3340,1
20250124,144400,43459295,3330,3330,3330,3330,0
20250124,144300,43459295,3330,3330,3330,3330,1685
20250124,144200,37848245,3340,3340,3340,3340,0
20250124,144100,37848245,3340,3315,3340,3315,161
20250124,144000,37314505,3340,3340,3340,3340,0
20250124,143900,37314505,3340,3340,3340,3340,0
20250124,143800,37314505,3340,3340,3340,3340,0
20250124,143700,37314505,3340,3340,3340,3340,0
20250124,143600,37314505,3340,3340,3340,3340,0
20250124,143500,37314505,3340,3340,3340,3340,0
20250124,143400,37314505,3340,3340,3340,3340,0
20250124,143300,37314505,3340,3340,3340,3340,0
20250124,143200,37314505,3340,3340,3340,3340,0
20250124,143100,37314505,3340,3340,3340,3340,0
20250124,143000,37314505,3340,3340,3340,3340,0
20250124,142900,37314505,3340,3340,3340,3340,0
20250124,142800,37314505,3340,3340,3340,3340,0
20250124,142700,37314505,3340,3340,3340,3340,0
20250124,142600,37314505,3340,3340,3340,3340,0
20250124,142500,37314505,3340,3340,3340,3340,0
20250124,142400,37314505,3340,3330,3340,3330,83
20250124,142300,37037985,3315,3325,3325,3315,200
20250124,142200,36374945,3340,3340,3340,3340,0
20250124,142100,36374945,3340,3340,3340,3340,0
20250124,142000,36374945,3340,3340,3340,3340,0
20250124,141900,36374945,3340,3340,3340,3340,0
20250124,141800,36374945,3340,3340,3340,3340,0
20250124,141700,36374945,3340,3340,3340,3340,0
20250124,141600,36374945,3340,3340,3340,3340,0
20250124,141500,36374945,3340,3340,3340,3340,0
20250124,141400,36374945,3340,3340,3340,3340,0
20250124,141300,36374945,3340,3340,3340,3340,0
20250124,141200,36374945,3340,3340,3340,3340,4
20250124,141100,36361585,3335,3335,3335,3335,0
20250124,141000,36361585,3335,3340,3340,3325,62
20250124,140900,36155375,3325,3325,3325,3325,0
20250124,140800,36155375,3325,3325,3325,3325,90
20250124,140700,35856125,3325,3325,3325,3325,3
20250124,140600,35846150,3310,3310,3310,3310,0
20250124,140500,35846150,3310,3310,3310,3310,0
20250124,140400,35846150,3310,3310,3310,3310,0
20250124,140300,35846150,3310,3310,3310,3310,0
20250124,140200,35846150,3310,3310,3310,3310,0
20250124,140100,35846150,3310,3310,3310,3310,0
20250124,140000,35846150,3310,3310,3310,3310,0
20250124,135900,35846150,3310,3310,3310,3310,0
20250124,135800,35846150,3310,3310,3310,3310,0
20250124,135700,35846150,3310,3310,3310,3310,0
20250124,135600,35846150,3310,3315,3315,3310,250
20250124,135500,35017705,3320,3320,3320,3320,0
20250124,135400,35017705,3320,3320,3320,3320,0
20250124,135300,35017705,3320,3320,3320,3320,0
20250124,135200,35017705,3320,3320,3320,3320,0
20250124,135100,35017705,3320,3320,3320,3320,0
20250124,135000,35017705,3320,3320,3320,3320,0
20250124,134900,35017705,3320,3320,3320,3320,0
20250124,134800,35017705,3320,3320,3320,3320,0
20250124,134700,35017705,3320,3320,3320,3320,30
20250124,134600,34918105,3320,3320,3320,3320,312
20250124,134500,33882265,3340,3340,3340,3340,0
20250124,134400,33882265,3340,3340,3340,3340,0
20250124,134300,33882265,3340,3340,3340,3340,0
20250124,134200,33882265,3340,3340,3340,3340,0
20250124,134100,33882265,3340,3340,3340,3340,0
20250124,134000,33882265,3340,3340,3340,3340,3
20250124,133900,33872245,3340,3340,3340,3340,0
20250124,133800,33872245,3340,3340,3340,3340,0
20250124,133700,33872245,3340,3340,3340,3340,0
20250124,133600,33872245,3340,3340,3340,3340,0
20250124,133500,33872245,3340,3340,3340,3340,0
20250124,133400,33872245,3340,3340,3340,3340,0
20250124,133300,33872245,3340,3340,3340,3340,0
20250124,133200,33872245,3340,3340,3340,3340,14
20250124,133100,33825485,3320,3320,3320,3320,0
20250124,133000,33825485,3320,3320,3320,3320,0
20250124,132900,33825485,3320,3320,3320,3320,0
20250124,132800,33825485,3320,3320,3320,3320,0
20250124,132700,33825485,3320,3320,3320,3320,0
20250124,132600,33825485,3320,3320,3320,3320,0
20250124,132500,33825485,3320,3320,3320,3320,0
20250124,132400,33825485,3320,3320,3320,3320,0
20250124,132300,33825485,3320,3320,3320,3320,0
20250124,132200,33825485,3320,3320,3320,3320,0
20250124,132100,33825485,3320,3320,3320,3320,619
20250124,132000,31770405,3320,3320,3320,3320,0
20250124,131900,31770405,3320,3320,3320,3320,0
20250124,131800,31770405,3320,3320,3320,3320,0
20250124,131700,31770405,3320,3320,3320,3320,10
20250124,131600,31737205,3320,3330,3330,3320,1200
20250124,131500,27748410,3340,3340,3340,3340,0
20250124,131400,27748410,3340,3340,3340,3340,0
20250124,131300,27748410,3340,3340,3340,3340,0
20250124,131200,27748410,3340,3340,3340,3340,0
20250124,131100,27748410,3340,3340,3340,3340,0
20250124,131000,27748410,3340,3340,3340,3340,3
20250124,130900,27738390,3340,3340,3340,3340,0
20250124,130800,27738390,3340,3340,3340,3340,0
20250124,130700,27738390,3340,3340,3340,3340,0
20250124,130600,27738390,3340,3340,3340,3340,0
20250124,130500,27738390,3340,3340,3340,3340,0
20250124,130400,27738390,3340,3340,3340,3340,0
20250124,130300,27738390,3340,3340,3340,3340,0
20250124,130200,27738390,3340,3340,3340,3340,0
20250124,130100,27738390,3340,3340,3340,3340,0
20250124,130000,27738390,3340,3340,3340,3340,0
20250124,125900,27738390,3340,3340,3340,3340,0
20250124,125800,27738390,3340,3340,3340,3340,0
20250124,125700,27738390,3340,3340,3340,3340,0
20250124,125600,27738390,3340,3340,3340,3340,100
20250124,125500,27404390,3340,3340,3340,3340,0
20250124,125400,27404390,3340,3340,3340,3340,0
20250124,125300,27404390,3340,3340,3340,3340,0
20250124,125200,27404390,3340,3340,3340,3340,0
20250124,125100,27404390,3340,3340,3340,3340,0
20250124,125000,27404390,3340,3340,3340,3340,0
20250124,124900,27404390,3340,3340,3340,3340,1
20250124,124800,27401050,3325,3325,3325,3325,0
20250124,124700,27401050,3325,3325,3325,3325,50
20250124,124600,27234800,3340,3340,3340,3340,0
20250124,124500,27234800,3340,3340,3340,3340,0
20250124,124400,27234800,3340,3340,3340,3340,0
20250124,124300,27234800,3340,3340,3340,3340,0
20250124,124200,27234800,3340,3340,3340,3340,0
20250124,124100,27234800,3340,3340,3340,3340,0
20250124,124000,27234800,3340,3340,3340,3340,0
20250124,123900,27234800,3340,3340,3340,3340,10
20250124,123800,27201400,3340,3340,3340,3340,0
20250124,123700,27201400,3340,3340,3340,3340,0
20250124,123600,27201400,3340,3340,3340,3340,0
20250124,123500,27201400,3340,3340,3340,3340,1
20250124,123400,27198060,3325,3325,3325,3325,9
20250124,123300,27168135,3330,3330,3330,3330,0
20250124,123200,27168135,3330,3330,3330,3330,0
20250124,123100,27168135,3330,3330,3330,3330,1
20250124,123000,27164805,3340,3340,3340,3340,0
20250124,122900,27164805,3340,3340,3340,3340,0
20250124,122800,27164805,3340,3340,3340,3340,3
20250124,122700,27154785,3325,3325,3325,3325,0
20250124,122600,27154785,3325,3325,3325,3325,0
20250124,122500,27154785,3325,3325,3325,3325,0
20250124,122400,27154785,3325,3325,3325,3325,0
20250124,122300,27154785,3325,3325,3325,3325,1
20250124,122200,27151460,3340,3340,3340,3340,0
20250124,122100,27151460,3340,3340,3340,3340,0
20250124,122000,27151460,3340,3340,3340,3340,0
20250124,121900,27151460,3340,3340,3340,3340,0
20250124,121800,27151460,3340,3335,3340,3325,1001
20250124,121700,23819845,3340,3340,3340,3340,0
20250124,121600,23819845,3340,3340,3340,3340,0
20250124,121500,23819845,3340,3340,3340,3340,0
20250124,121400,23819845,3340,3340,3340,3340,0
20250124,121300,23819845,3340,3340,3340,3340,0
20250124,121200,23819845,3340,3340,3340,3340,0
20250124,121100,23819845,3340,3340,3340,3340,0
20250124,121000,23819845,3340,3340,3340,3340,0
20250124,120900,23819845,3340,3340,3340,3340,0
20250124,120800,23819845,3340,3340,3340,3340,0
20250124,120700,23819845,3340,3340,3340,3340,0
20250124,120600,23819845,3340,3340,3340,3340,0
20250124,120500,23819845,3340,3340,3340,3340,1
20250124,120400,23816505,3335,3335,3335,3335,0
20250124,120300,23816505,3335,3335,3335,3335,0
20250124,120200,23816505,3335,3335,3335,3335,0
20250124,120100,23816505,3335,3335,3335,3335,0
20250124,120000,23816505,3335,3335,3335,3335,0
20250124,115900,23816505,3335,3335,3335,3335,5
20250124,115800,23799830,3335,3335,3335,3335,0
20250124,115700,23799830,3335,3335,3335,3335,0
20250124,115600,23799830,3335,3335,3335,3335,0
20250124,115500,23799830,3335,3335,3335,3335,0
20250124,115400,23799830,3335,3335,3335,3335,0
20250124,115300,23799830,3335,3335,3335,3335,0
20250124,115200,23799830,3335,3335,3335,3335,0
20250124,115100,23799830,3335,3335,3335,3335,0
20250124,115000,23799830,3335,3335,3335,3335,0
20250124,114900,23799830,3335,3335,3335,3335,0
20250124,114800,23799830,3335,3335,3335,3335,0
20250124,114700,23799830,3335,3335,3335,3335,0
20250124,114600,23799830,3335,3335,3335,3335,0
20250124,114500,23799830,3335,3335,3335,3335,0
20250124,114400,23799830,3335,3335,3335,3335,215
20250124,114300,23082805,3335,3335,3335,3335,0
20250124,114200,23082805,3335,3335,3335,3335,0
20250124,114100,23082805,3335,3335,3335,3335,1
20250124,114000,23079470,3345,3345,3345,3345,0
20250124,113900,23079470,3345,3345,3345,3345,0
20250124,113800,23079470,3345,3345,3345,3345,0
20250124,113700,23079470,3345,3345,3345,3345,0
20250124,113600,23079470,3345,3345,3345,3345,0
20250124,113500,23079470,3345,3345,3345,3345,0
20250124,113400,23079470,3345,3345,3345,3345,0
20250124,113300,23079470,3345,3345,3345,3345,0
20250124,113200,23079470,3345,3345,3345,3345,0
20250124,113100,23079470,3345,3345,3345,3345,0
20250124,113000,23079470,3345,3345,3345,3345,0
20250124,112900,23079470,3345,3345,3345,3345,0
20250124,112800,23079470,3345,3345,3345,3345,0
20250124,112700,23079470,3345,3345,3345,3345,0
20250124,112600,23079470,3345,3345,3345,3345,0
20250124,112500,23079470,3345,3345,3345,3345,0
20250124,112400,23079470,3345,3345,3345,3345,0
20250124,112300,23079470,3345,3345,3345,3345,0
20250124,112200,23079470,3345,3345,3345,3345,0
20250124,112100,23079470,3345,3345,3345,3345,0
20250124,112000,23079470,3345,3345,3345,3345,1
20250124,111900,23076125,3330,3330,3330,3330,0
20250124,111800,23076125,3330,3330,3330,3330,0
20250124,111700,23076125,3330,3330,3330,3330,10
20250124,111600,23042825,3345,3345,3345,3345,0
20250124,111500,23042825,3345,3345,3345,3345,0
20250124,111400,23042825,3345,3345,3345,3345,0
20250124,111300,23042825,3345,3345,3345,3345,0
20250124,111200,23042825,3345,3330,3345,3330,11
20250124,111100,23006180,3330,3330,3330,3330,501
20250124,111000,21337850,3345,3345,3345,3345,0
20250124,110900,21337850,3345,3345,3345,3345,0
20250124,110800,21337850,3345,3345,3345,3345,0
20250124,110700,21337850,3345,3345,3345,3345,0
20250124,110600,21337850,3345,3345,3345,3345,0
20250124,110500,21337850,3345,3345,3345,3345,0
20250124,110400,21337850,3345,3345,3345,3345,0
20250124,110300,21337850,3345,3345,3345,3345,0
20250124,110200,21337850,3345,3345,3345,3345,0
20250124,110100,21337850,3345,3345,3345,3345,0
20250124,110000,21337850,3345,3345,3345,3345,0
20250124,105900,21337850,3345,3345,3345,3345,0
20250124,105800,21337850,3345,3345,3345,3345,0
20250124,105700,21337850,3345,3345,3345,3345,0
20250124,105600,21337850,3345,3345,3345,3345,0
20250124,105500,21337850,3345,3345,3345,3345,0
20250124,105400,21337850,3345,3345,3345,3345,0
20250124,105300,21337850,3345,3345,3345,3345,4
20250124,105200,21324470,3345,3345,3345,3345,0
20250124,105100,21324470,3345,3345,3345,3345,0
20250124,105000,21324470,3345,3345,3345,3345,0
20250124,104900,21324470,3345,3345,3345,3345,0
20250124,104800,21324470,3345,3345,3345,3345,0
20250124,104700,21324470,3345,3345,3345,3345,0
20250124,104600,21324470,3345,3345,3345,3345,0
20250124,104500,21324470,3345,3345,3345,3345,0
20250124,104400,21324470,3345,3330,3345,3330,2
20250124,104300,21317795,3345,3345,3345,3345,0
20250124,104200,21317795,3345,3345,3345,3345,0
20250124,104100,21317795,3345,3345,3345,3345,0
20250124,104000,21317795,3345,3345,3345,3345,0
20250124,103900,21317795,3345,3345,3345,3345,0
20250124,103800,21317795,3345,3345,3345,3345,0
20250124,103700,21317795,3345,3345,3345,3345,0
20250124,103600,21317795,3345,3345,3345,3345,0
20250124,103500,21317795,3345,3345,3345,3345,0
20250124,103400,21317795,3345,3345,3345,3345,0
20250124,103300,21317795,3345,3345,3345,3345,0
20250124,103200,21317795,3345,3345,3345,3345,0
20250124,103100,21317795,3345,3345,3345,3345,0
20250124,103000,21317795,3345,3345,3345,3345,0
20250124,102900,21317795,3345,3345,3345,3345,0
20250124,102800,21317795,3345,3345,3345,3345,0
20250124,102700,21317795,3345,3345,3345,3345,0
20250124,102600,21317795,3345,3345,3345,3345,0
20250124,102500,21317795,3345,3345,3345,3345,0
20250124,102400,21317795,3345,3345,3345,3345,0
20250124,102300,21317795,3345,3345,3345,3345,1
20250124,102200,21314450,3335,3335,3335,3335,185
20250124,102100,20697475,3345,3345,3345,3345,0
20250124,102000,20697475,3345,3345,3345,3345,0
20250124,101900,20697475,3345,3345,3345,3345,1
20250124,101800,20694130,3345,3345,3345,3345,0
20250124,101700,20694130,3345,3345,3345,3345,0
20250124,101600,20694130,3345,3345,3345,3345,0
20250124,101500,20694130,3345,3345,3345,3345,0
20250124,101400,20694130,3345,3345,3345,3345,0
20250124,101300,20694130,3345,3345,3345,3345,0
20250124,101200,20694130,3345,3345,3345,3345,0
20250124,101100,20694130,3345,3345,3345,3345,0
20250124,101000,20694130,3345,3345,3345,3345,0
20250124,100900,20694130,3345,3345,3345,3345,0
20250124,100800,20694130,3345,3345,3345,3345,0
20250124,100700,20694130,3345,3345,3345,3345,3
20250124,100600,20684095,3345,3345,3345,3345,0
20250124,100500,20684095,3345,3345,3345,3345,0
20250124,100400,20684095,3345,3345,3345,3345,1
20250124,100300,20680750,3345,3345,3345,3345,0
20250124,100200,20680750,3345,3345,3345,3345,1
20250124,100100,20677405,3330,3330,3330,3330,0
20250124,100000,20677405,3330,3330,3330,3330,0
20250124,095900,20677405,3330,3330,3330,3330,1090
20250124,095800,17047705,3345,3345,3345,3345,0
20250124,095700,17047705,3345,3345,3345,3345,0
20250124,095600,17047705,3345,3345,3345,3345,1695
20250124,095500,11377930,3345,3335,3345,3335,3
20250124,095400,11367905,3335,3335,3335,3335,0
20250124,095300,11367905,3335,3335,3335,3335,0
20250124,095200,11367905,3335,3335,3335,3335,0
20250124,095100,11367905,3335,3335,3335,3335,0
20250124,095000,11367905,3335,3335,3335,3335,0
20250124,094900,11367905,3335,3335,3335,3335,0
20250124,094800,11367905,3335,3335,3335,3335,0
20250124,094700,11367905,3335,3335,3335,3335,0
20250124,094600,11367905,3335,3335,3335,3335,15
20250124,094500,11317880,3335,3335,3335,3335,1
20250124,094400,11314545,3335,3335,3335,3335,2
20250124,094300,11307875,3335,3335,3335,3335,0
20250124,094200,11307875,3335,3335,3335,3335,0
20250124,094100,11307875,3335,3335,3335,3335,0
20250124,094000,11307875,3335,3335,3335,3335,0
20250124,093900,11307875,3335,3335,3335,3335,0
20250124,093800,11307875,3335,3335,3335,3335,0
20250124,093700,11307875,3335,3335,3335,3335,0
20250124,093600,11307875,3335,3335,3335,3335,0
20250124,093500,11307875,3335,3330,3335,3330,938
20250124,093400,8184150,3335,3335,3335,3335,0
20250124,093300,8184150,3335,3335,3335,3335,0
20250124,093200,8184150,3335,3335,3335,3335,0
20250124,093100,8184150,3335,3335,3335,3335,0
20250124,093000,8184150,3335,3335,3335,3335,0
20250124,092900,8184150,3335,3335,3335,3335,0
20250124,092800,8184150,3335,3335,3335,3335,0
20250124,092700,8184150,3335,3335,3335,3335,0
20250124,092600,8184150,3335,3335,3335,3335,0
20250124,092500,8184150,3335,3335,3335,3335,0
20250124,092400,8184150,3335,3335,3335,3335,0
20250124,092300,8184150,3335,3335,3335,3335,0
20250124,092200,8184150,3335,3335,3335,3335,0
20250124,092100,8184150,3335,3335,3335,3335,0
20250124,092000,8184150,3335,3335,3335,3335,0
20250124,091900,8184150,3335,3330,3335,3330,2100
20250124,091800,1181350,3335,3335,3335,3335,0
20250124,091700,1181350,3335,3335,3335,3335,0
20250124,091600,1181350,3335,3335,3335,3335,0
20250124,091500,1181350,3335,3335,3335,3335,0
20250124,091400,1181350,3335,3335,3335,3335,0
20250124,091300,1181350,3335,3335,3335,3335,0
20250124,091200,1181350,3335,3335,3335,3335,0
20250124,091100,1181350,3335,3335,3335,3335,0
20250124,091000,1181350,3335,3335,3335,3335,0
20250124,090900,1181350,3335,3335,3335,3335,0
20250124,090800,1181350,3335,3335,3335,3335,0
20250124,090700,1181350,3335,3335,3335,3335,0
20250124,090600,1181350,3335,3310,3335,3310,17
20250124,090500,1125055,3315,3315,3315,3315,1
20250124,090400,1121740,3335,3335,3335,3335,0
20250124,090300,1121740,3335,3335,3335,3335,0
20250124,090200,1121740,3335,3335,3335,3335,0
20250124,090100,1121740,3335,3335,3335,3335,70
20250124,090000,888290,3335,3340,3340,3335,266