KissMeData/208350/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,204100,38229660,2955,2955,2955,2955,1536
20250121,204000,38229660,2955,2955,2955,2955,0
20250121,203900,38229660,2955,2955,2955,2955,0
20250121,203800,38229660,2955,2955,2955,2955,0
20250121,203700,38229660,2955,2955,2955,2955,0
20250121,203600,38229660,2955,2955,2955,2955,0
20250121,203500,38229660,2955,2955,2955,2955,0
20250121,203400,38229660,2955,2955,2955,2955,0
20250121,203300,38229660,2955,2955,2955,2955,0
20250121,203200,38229660,2955,2955,2955,2955,0
20250121,203100,38229660,2955,2955,2955,2955,0
20250121,203000,38229660,2955,2955,2955,2955,0
20250121,202900,38229660,2955,2955,2955,2955,0
20250121,202800,38229660,2955,2955,2955,2955,0
20250121,202700,38229660,2955,2955,2955,2955,0
20250121,202600,38229660,2955,2955,2955,2955,0
20250121,202500,38229660,2955,2955,2955,2955,0
20250121,202400,38229660,2955,2955,2955,2955,0
20250121,202300,38229660,2955,2955,2955,2955,0
20250121,202200,38229660,2955,2955,2955,2955,0
20250121,202100,38229660,2955,2955,2955,2955,0
20250121,202000,38229660,2955,2955,2955,2955,0
20250121,201900,38229660,2955,2955,2955,2955,0
20250121,201800,38229660,2955,2955,2955,2955,0
20250121,201700,38229660,2955,2955,2955,2955,0
20250121,201600,38229660,2955,2955,2955,2955,0
20250121,201500,38229660,2955,2955,2955,2955,0
20250121,201400,38229660,2955,2955,2955,2955,0
20250121,201300,38229660,2955,2955,2955,2955,0
20250121,201200,38229660,2955,2955,2955,2955,0
20250121,201100,38229660,2955,2955,2955,2955,1536
20250121,201000,38229660,2955,2955,2955,2955,0
20250121,200900,38229660,2955,2955,2955,2955,0
20250121,200800,38229660,2955,2955,2955,2955,0
20250121,200700,38229660,2955,2955,2955,2955,0
20250121,200600,38229660,2955,2955,2955,2955,0
20250121,200500,38229660,2955,2955,2955,2955,0
20250121,200400,38229660,2955,2955,2955,2955,0
20250121,200300,38229660,2955,2955,2955,2955,0
20250121,200200,38229660,2955,2955,2955,2955,0
20250121,200100,38229660,2955,2955,2955,2955,0
20250121,200000,38229660,2955,2955,2955,2955,0
20250121,195900,38229660,2955,2955,2955,2955,0
20250121,195800,38229660,2955,2955,2955,2955,0
20250121,195700,38229660,2955,2955,2955,2955,0
20250121,195600,38229660,2955,2955,2955,2955,0
20250121,195500,38229660,2955,2955,2955,2955,0
20250121,195400,38229660,2955,2955,2955,2955,0
20250121,195300,38229660,2955,2955,2955,2955,0
20250121,195200,38229660,2955,2955,2955,2955,0
20250121,195100,38229660,2955,2955,2955,2955,0
20250121,195000,38229660,2955,2955,2955,2955,0
20250121,194900,38229660,2955,2955,2955,2955,0
20250121,194800,38229660,2955,2955,2955,2955,0
20250121,194700,38229660,2955,2955,2955,2955,0
20250121,194600,38229660,2955,2955,2955,2955,0
20250121,194500,38229660,2955,2955,2955,2955,0
20250121,194400,38229660,2955,2955,2955,2955,0
20250121,194300,38229660,2955,2955,2955,2955,0
20250121,194200,38229660,2955,2955,2955,2955,0
20250121,194100,38229660,2955,2955,2955,2955,1536
20250121,194000,38229660,2955,2955,2955,2955,0
20250121,193900,38229660,2955,2955,2955,2955,0
20250121,193800,38229660,2955,2955,2955,2955,0
20250121,193700,38229660,2955,2955,2955,2955,0
20250121,193600,38229660,2955,2955,2955,2955,0
20250121,193500,38229660,2955,2955,2955,2955,0
20250121,193400,38229660,2955,2955,2955,2955,0
20250121,193300,38229660,2955,2955,2955,2955,0
20250121,193200,38229660,2955,2955,2955,2955,0
20250121,193100,38229660,2955,2955,2955,2955,0
20250121,193000,38229660,2955,2955,2955,2955,0
20250121,192900,38229660,2955,2955,2955,2955,0
20250121,192800,38229660,2955,2955,2955,2955,0
20250121,192700,38229660,2955,2955,2955,2955,0
20250121,192600,38229660,2955,2955,2955,2955,0
20250121,192500,38229660,2955,2955,2955,2955,0
20250121,192400,38229660,2955,2955,2955,2955,0
20250121,192300,38229660,2955,2955,2955,2955,0
20250121,192200,38229660,2955,2955,2955,2955,0
20250121,192100,38229660,2955,2955,2955,2955,0
20250121,192000,38229660,2955,2955,2955,2955,0
20250121,191900,38229660,2955,2955,2955,2955,0
20250121,191800,38229660,2955,2955,2955,2955,0
20250121,191700,38229660,2955,2955,2955,2955,0
20250121,191600,38229660,2955,2955,2955,2955,0
20250121,191500,38229660,2955,2955,2955,2955,0
20250121,191400,38229660,2955,2955,2955,2955,0
20250121,191300,38229660,2955,2955,2955,2955,0
20250121,191200,38229660,2955,2955,2955,2955,0
20250121,191100,38229660,2955,2955,2955,2955,1536
20250121,191000,38229660,2955,2955,2955,2955,0
20250121,190900,38229660,2955,2955,2955,2955,0
20250121,190800,38229660,2955,2955,2955,2955,0
20250121,190700,38229660,2955,2955,2955,2955,0
20250121,190600,38229660,2955,2955,2955,2955,0
20250121,190500,38229660,2955,2955,2955,2955,0
20250121,190400,38229660,2955,2955,2955,2955,0
20250121,190300,38229660,2955,2955,2955,2955,0
20250121,190200,38229660,2955,2955,2955,2955,0
20250121,190100,38229660,2955,2955,2955,2955,0
20250121,190000,38229660,2955,2955,2955,2955,0
20250121,185900,38229660,2955,2955,2955,2955,0
20250121,185800,38229660,2955,2955,2955,2955,0
20250121,185700,38229660,2955,2955,2955,2955,0
20250121,185600,38229660,2955,2955,2955,2955,0
20250121,185500,38229660,2955,2955,2955,2955,0
20250121,185400,38229660,2955,2955,2955,2955,0
20250121,185300,38229660,2955,2955,2955,2955,0
20250121,185200,38229660,2955,2955,2955,2955,0
20250121,185100,38229660,2955,2955,2955,2955,0
20250121,185000,38229660,2955,2955,2955,2955,0
20250121,184900,38229660,2955,2955,2955,2955,0
20250121,184800,38229660,2955,2955,2955,2955,0
20250121,184700,38229660,2955,2955,2955,2955,0
20250121,184600,38229660,2955,2955,2955,2955,0
20250121,184500,38229660,2955,2955,2955,2955,0
20250121,184400,38229660,2955,2955,2955,2955,0
20250121,184300,38229660,2955,2955,2955,2955,0
20250121,184200,38229660,2955,2955,2955,2955,0
20250121,184100,38229660,2955,2955,2955,2955,1536
20250121,184000,38229660,2955,2955,2955,2955,0
20250121,183900,38229660,2955,2955,2955,2955,0
20250121,183800,38229660,2955,2955,2955,2955,0
20250121,183700,38229660,2955,2955,2955,2955,0
20250121,183600,38229660,2955,2955,2955,2955,0
20250121,183500,38229660,2955,2955,2955,2955,0
20250121,183400,38229660,2955,2955,2955,2955,0
20250121,183300,38229660,2955,2955,2955,2955,0
20250121,183200,38229660,2955,2955,2955,2955,0
20250121,183100,38229660,2955,2955,2955,2955,0
20250121,183000,38229660,2955,2955,2955,2955,0
20250121,182900,38229660,2955,2955,2955,2955,0
20250121,182800,38229660,2955,2955,2955,2955,0
20250121,182700,38229660,2955,2955,2955,2955,0
20250121,182600,38229660,2955,2955,2955,2955,0
20250121,182500,38229660,2955,2955,2955,2955,0
20250121,182400,38229660,2955,2955,2955,2955,0
20250121,182300,38229660,2955,2955,2955,2955,0
20250121,182200,38229660,2955,2955,2955,2955,0
20250121,182100,38229660,2955,2955,2955,2955,0
20250121,182000,38229660,2955,2955,2955,2955,0
20250121,181900,38229660,2955,2955,2955,2955,0
20250121,181800,38229660,2955,2955,2955,2955,0
20250121,181700,38229660,2955,2955,2955,2955,0
20250121,181600,38229660,2955,2955,2955,2955,0
20250121,181500,38229660,2955,2955,2955,2955,0
20250121,181400,38229660,2955,2955,2955,2955,0
20250121,181300,38229660,2955,2955,2955,2955,0
20250121,181200,38229660,2955,2955,2955,2955,0
20250121,181100,38229660,2955,2955,2955,2955,1536
20250121,181000,38229660,2955,2955,2955,2955,0
20250121,180900,38229660,2955,2955,2955,2955,0
20250121,180800,38229660,2955,2955,2955,2955,0
20250121,180700,38229660,2955,2955,2955,2955,0
20250121,180600,38229660,2955,2955,2955,2955,0
20250121,180500,38229660,2955,2955,2955,2955,0
20250121,180400,38229660,2955,2955,2955,2955,0
20250121,180300,38229660,2955,2955,2955,2955,0
20250121,180200,38229660,2955,2955,2955,2955,0
20250121,180100,38229660,2955,2955,2955,2955,0
20250121,180000,38229660,2955,2955,2955,2955,0
20250121,175900,38229660,2955,2955,2955,2955,0
20250121,175800,38229660,2955,2955,2955,2955,0
20250121,175700,38229660,2955,2955,2955,2955,0
20250121,175600,38229660,2955,2955,2955,2955,0
20250121,175500,38229660,2955,2955,2955,2955,0
20250121,175400,38229660,2955,2955,2955,2955,0
20250121,175300,38229660,2955,2955,2955,2955,0
20250121,175200,38229660,2955,2955,2955,2955,0
20250121,175100,38229660,2955,2955,2955,2955,0
20250121,175000,38229660,2955,2955,2955,2955,0
20250121,174900,38229660,2955,2955,2955,2955,0
20250121,174800,38229660,2955,2955,2955,2955,0
20250121,174700,38229660,2955,2955,2955,2955,0
20250121,174600,38229660,2955,2955,2955,2955,0
20250121,174500,38229660,2955,2955,2955,2955,0
20250121,174400,38229660,2955,2955,2955,2955,0
20250121,174300,38229660,2955,2955,2955,2955,0
20250121,174200,38229660,2955,2955,2955,2955,0
20250121,174100,38229660,2955,2955,2955,2955,1536
20250121,174000,38229660,2955,2955,2955,2955,0
20250121,173900,38229660,2955,2955,2955,2955,0
20250121,173800,38229660,2955,2955,2955,2955,0
20250121,173700,38229660,2955,2955,2955,2955,0
20250121,173600,38229660,2955,2955,2955,2955,0
20250121,173500,38229660,2955,2955,2955,2955,0
20250121,173400,38229660,2955,2955,2955,2955,0
20250121,173300,38229660,2955,2955,2955,2955,0
20250121,173200,38229660,2955,2955,2955,2955,0
20250121,173100,38229660,2955,2955,2955,2955,0
20250121,173000,38229660,2955,2955,2955,2955,0
20250121,172900,38229660,2955,2955,2955,2955,0
20250121,172800,38229660,2955,2955,2955,2955,0
20250121,172700,38229660,2955,2955,2955,2955,0
20250121,172600,38229660,2955,2955,2955,2955,0
20250121,172500,38229660,2955,2955,2955,2955,0
20250121,172400,38229660,2955,2955,2955,2955,0
20250121,172300,38229660,2955,2955,2955,2955,0
20250121,172200,38229660,2955,2955,2955,2955,0
20250121,172100,38229660,2955,2955,2955,2955,0
20250121,172000,38229660,2955,2955,2955,2955,0
20250121,171900,38229660,2955,2955,2955,2955,0
20250121,171800,38229660,2955,2955,2955,2955,0
20250121,171700,38229660,2955,2955,2955,2955,0
20250121,171600,38229660,2955,2955,2955,2955,0
20250121,171500,38229660,2955,2955,2955,2955,0
20250121,171400,38229660,2955,2955,2955,2955,0
20250121,171300,38229660,2955,2955,2955,2955,0
20250121,171200,38229660,2955,2955,2955,2955,0
20250121,171100,38229660,2955,2955,2955,2955,1536
20250121,171000,38229660,2955,2955,2955,2955,0
20250121,170900,38229660,2955,2955,2955,2955,0
20250121,170800,38229660,2955,2955,2955,2955,0
20250121,170700,38229660,2955,2955,2955,2955,0
20250121,170600,38229660,2955,2955,2955,2955,0
20250121,170500,38229660,2955,2955,2955,2955,0
20250121,170400,38229660,2955,2955,2955,2955,0
20250121,170300,38229660,2955,2955,2955,2955,0
20250121,170200,38229660,2955,2955,2955,2955,0
20250121,170100,38229660,2955,2955,2955,2955,0
20250121,170000,38229660,2955,2955,2955,2955,0
20250121,165900,38229660,2955,2955,2955,2955,0
20250121,165800,38229660,2955,2955,2955,2955,0
20250121,165700,38229660,2955,2955,2955,2955,0
20250121,165600,38229660,2955,2955,2955,2955,0
20250121,165500,38229660,2955,2955,2955,2955,0
20250121,165400,38229660,2955,2955,2955,2955,0
20250121,165300,38229660,2955,2955,2955,2955,0
20250121,165200,38229660,2955,2955,2955,2955,0
20250121,165100,38229660,2955,2955,2955,2955,0
20250121,165000,38229660,2955,2955,2955,2955,0
20250121,164900,38229660,2955,2955,2955,2955,0
20250121,164800,38229660,2955,2955,2955,2955,0
20250121,164700,38229660,2955,2955,2955,2955,0
20250121,164600,38229660,2955,2955,2955,2955,0
20250121,164500,38229660,2955,2955,2955,2955,0
20250121,164400,38229660,2955,2955,2955,2955,0
20250121,164300,38229660,2955,2955,2955,2955,0
20250121,164200,38229660,2955,2955,2955,2955,0
20250121,164100,38229660,2955,2955,2955,2955,1536
20250121,164000,38229660,2955,2955,2955,2955,0
20250121,163900,38229660,2955,2955,2955,2955,0
20250121,163800,38229660,2955,2955,2955,2955,0
20250121,163700,38229660,2955,2955,2955,2955,0
20250121,163600,38229660,2955,2955,2955,2955,0
20250121,163500,38229660,2955,2955,2955,2955,0
20250121,163400,38229660,2955,2955,2955,2955,0
20250121,163300,38229660,2955,2955,2955,2955,0
20250121,163200,38229660,2955,2955,2955,2955,0
20250121,163100,38229660,2955,2955,2955,2955,0
20250121,163000,38229660,2955,2955,2955,2955,0
20250121,162900,38229660,2955,2955,2955,2955,0
20250121,162800,38229660,2955,2955,2955,2955,0
20250121,162700,38229660,2955,2955,2955,2955,0
20250121,162600,38229660,2955,2955,2955,2955,0
20250121,162500,38229660,2955,2955,2955,2955,0
20250121,162400,38229660,2955,2955,2955,2955,0
20250121,162300,38229660,2955,2955,2955,2955,0
20250121,162200,38229660,2955,2955,2955,2955,0
20250121,162100,38229660,2955,2955,2955,2955,0
20250121,162000,38229660,2955,2955,2955,2955,0
20250121,161900,38229660,2955,2955,2955,2955,0
20250121,161800,38229660,2955,2955,2955,2955,0
20250121,161700,38229660,2955,2955,2955,2955,0
20250121,161600,38229660,2955,2955,2955,2955,0
20250121,161500,38229660,2955,2955,2955,2955,0
20250121,161400,38229660,2955,2955,2955,2955,0
20250121,161300,38229660,2955,2955,2955,2955,0
20250121,161200,38229660,2955,2955,2955,2955,0
20250121,161100,38229660,2955,2955,2955,2955,1536
20250121,161000,38229660,2955,2955,2955,2955,0
20250121,160900,38229660,2955,2955,2955,2955,0
20250121,160800,38229660,2955,2955,2955,2955,0
20250121,160700,38229660,2955,2955,2955,2955,0
20250121,160600,38229660,2955,2955,2955,2955,0
20250121,160500,38229660,2955,2955,2955,2955,0
20250121,160400,38229660,2955,2955,2955,2955,0
20250121,160300,38229660,2955,2955,2955,2955,0
20250121,160200,38229660,2955,2955,2955,2955,0
20250121,160100,38229660,2955,2955,2955,2955,0
20250121,160000,38229660,2955,2955,2955,2955,0
20250121,155900,38229660,2955,2955,2955,2955,0
20250121,155800,38229660,2955,2955,2955,2955,0
20250121,155700,38229660,2955,2955,2955,2955,0
20250121,155600,38229660,2955,2955,2955,2955,0
20250121,155500,38229660,2955,2955,2955,2955,0
20250121,155400,38229660,2955,2955,2955,2955,0
20250121,155300,38229660,2955,2955,2955,2955,0
20250121,155200,38229660,2955,2955,2955,2955,0
20250121,155100,38229660,2955,2955,2955,2955,0
20250121,155000,38229660,2955,2955,2955,2955,0
20250121,154900,38229660,2955,2955,2955,2955,0
20250121,154800,38229660,2955,2955,2955,2955,0
20250121,154700,38229660,2955,2955,2955,2955,0
20250121,154600,38229660,2955,2955,2955,2955,0
20250121,154500,38229660,2955,2955,2955,2955,0
20250121,154400,38229660,2955,2955,2955,2955,0
20250121,154300,38229660,2955,2955,2955,2955,0
20250121,154200,38229660,2955,2955,2955,2955,0
20250121,154100,38229660,2955,2955,2955,2955,1536
20250121,154000,38229660,2955,2955,2955,2955,0
20250121,153900,38229660,2955,2955,2955,2955,0
20250121,153800,38229660,2955,2955,2955,2955,0
20250121,153700,38229660,2955,2955,2955,2955,0
20250121,153600,38229660,2955,2955,2955,2955,0
20250121,153500,38229660,2955,2955,2955,2955,0
20250121,153400,38229660,2955,2955,2955,2955,0
20250121,153300,38229660,2955,2955,2955,2955,0
20250121,153200,38229660,2955,2955,2955,2955,0
20250121,153100,38229660,2955,2955,2955,2955,0
20250121,153000,38229660,2955,2955,2955,2955,1536
20250121,152900,33690780,2980,2980,2980,2980,0
20250121,152800,33690780,2980,2980,2980,2980,0
20250121,152700,33690780,2980,2980,2980,2980,0
20250121,152600,33690780,2980,2980,2980,2980,0
20250121,152500,33690780,2980,2980,2980,2980,0
20250121,152400,33690780,2980,2980,2980,2980,0
20250121,152300,33690780,2980,2980,2980,2980,0
20250121,152200,33690780,2980,2980,2980,2980,0
20250121,152100,33690780,2980,2980,2980,2980,0
20250121,152000,33690780,2980,2980,2980,2980,0
20250121,151900,33690780,2980,2995,2995,2980,2701
20250121,151800,25631970,2995,2985,2995,2985,1462
20250121,151700,21263280,2985,3005,3005,2980,1000
20250121,151600,18276760,3005,3005,3005,3005,0
20250121,151500,18276760,3005,3005,3005,3005,0
20250121,151400,18276760,3005,3005,3005,3005,0
20250121,151300,18276760,3005,3040,3040,3000,1851
20250121,151200,12699255,3050,3050,3050,3050,0
20250121,151100,12699255,3050,3050,3050,3050,262
20250121,151000,11900155,3075,3075,3075,3075,0
20250121,150900,11900155,3075,3075,3075,3075,506
20250121,150800,10344205,3075,3075,3075,3075,0
20250121,150700,10344205,3075,3075,3075,3075,0
20250121,150600,10344205,3075,3075,3075,3075,0
20250121,150500,10344205,3075,3075,3075,3075,0
20250121,150400,10344205,3075,3075,3075,3075,0
20250121,150300,10344205,3075,3075,3075,3075,0
20250121,150200,10344205,3075,3075,3075,3075,0
20250121,150100,10344205,3075,3075,3075,3075,0
20250121,150000,10344205,3075,3075,3075,3075,0
20250121,145900,10344205,3075,3075,3075,3075,722
20250121,145800,8124055,3080,3080,3080,3080,0
20250121,145700,8124055,3080,3080,3080,3080,0
20250121,145600,8124055,3080,3080,3080,3080,1
20250121,145500,8120975,3095,3095,3095,3095,0
20250121,145400,8120975,3095,3095,3095,3095,0
20250121,145300,8120975,3095,3095,3095,3095,0
20250121,145200,8120975,3095,3095,3095,3095,0
20250121,145100,8120975,3095,3095,3095,3095,0
20250121,145000,8120975,3095,3095,3095,3095,4
20250121,144900,8108595,3095,3095,3095,3095,0
20250121,144800,8108595,3095,3095,3095,3095,0
20250121,144700,8108595,3095,3095,3095,3095,0
20250121,144600,8108595,3095,3095,3095,3095,0
20250121,144500,8108595,3095,3095,3095,3095,0
20250121,144400,8108595,3095,3095,3095,3095,4
20250121,144300,8096215,3085,3085,3085,3085,0
20250121,144200,8096215,3085,3085,3085,3085,0
20250121,144100,8096215,3085,3085,3085,3085,0
20250121,144000,8096215,3085,3085,3085,3085,48
20250121,143900,7948135,3095,3095,3095,3095,0
20250121,143800,7948135,3095,3095,3095,3095,0
20250121,143700,7948135,3095,3095,3095,3095,0
20250121,143600,7948135,3095,3095,3095,3095,0
20250121,143500,7948135,3095,3095,3095,3095,0
20250121,143400,7948135,3095,3095,3095,3095,0
20250121,143300,7948135,3095,3095,3095,3095,0
20250121,143200,7948135,3095,3095,3095,3095,8
20250121,143100,7923375,3100,3100,3100,3100,0
20250121,143000,7923375,3100,3100,3100,3100,0
20250121,142900,7923375,3100,3100,3100,3100,0
20250121,142800,7923375,3100,3100,3100,3100,0
20250121,142700,7923375,3100,3100,3100,3100,0
20250121,142600,7923375,3100,3100,3100,3100,50
20250121,142500,7768375,3100,3100,3100,3100,0
20250121,142400,7768375,3100,3100,3100,3100,22
20250121,142300,7700175,3095,3095,3095,3095,0
20250121,142200,7700175,3095,3095,3095,3095,0
20250121,142100,7700175,3095,3095,3095,3095,23
20250121,142000,7628990,3090,3090,3090,3090,0
20250121,141900,7628990,3090,3090,3090,3090,120
20250121,141800,7258190,3085,3085,3085,3085,0
20250121,141700,7258190,3085,3085,3085,3085,87
20250121,141600,6989795,3085,3085,3085,3085,0
20250121,141500,6989795,3085,3085,3085,3085,0
20250121,141400,6989795,3085,3085,3085,3085,0
20250121,141300,6989795,3085,3085,3085,3085,0
20250121,141200,6989795,3085,3085,3085,3085,0
20250121,141100,6989795,3085,3085,3085,3085,0
20250121,141000,6989795,3085,3085,3085,3085,2
20250121,140900,6983625,3085,3085,3085,3085,0
20250121,140800,6983625,3085,3085,3085,3085,0
20250121,140700,6983625,3085,3085,3085,3085,0
20250121,140600,6983625,3085,3085,3085,3085,0
20250121,140500,6983625,3085,3085,3085,3085,0
20250121,140400,6983625,3085,3085,3085,3085,58
20250121,140300,6804695,3080,3080,3080,3080,11
20250121,140200,6770815,3080,3080,3080,3080,0
20250121,140100,6770815,3080,3080,3080,3080,0
20250121,140000,6770815,3080,3080,3080,3080,0
20250121,135900,6770815,3080,3080,3080,3080,0
20250121,135800,6770815,3080,3080,3080,3080,0
20250121,135700,6770815,3080,3080,3080,3080,0
20250121,135600,6770815,3080,3080,3080,3080,0
20250121,135500,6770815,3080,3080,3080,3080,0
20250121,135400,6770815,3080,3080,3080,3080,0
20250121,135300,6770815,3080,3080,3080,3080,0
20250121,135200,6770815,3080,3080,3080,3080,0
20250121,135100,6770815,3080,3080,3080,3080,0
20250121,135000,6770815,3080,3080,3080,3080,0
20250121,134900,6770815,3080,3080,3080,3080,0
20250121,134800,6770815,3080,3080,3080,3080,0
20250121,134700,6770815,3080,3080,3080,3080,0
20250121,134600,6770815,3080,3080,3080,3080,0
20250121,134500,6770815,3080,3080,3080,3080,0
20250121,134400,6770815,3080,3080,3080,3080,0
20250121,134300,6770815,3080,3080,3080,3080,0
20250121,134200,6770815,3080,3080,3080,3080,0
20250121,134100,6770815,3080,3080,3080,3080,0
20250121,134000,6770815,3080,3080,3080,3080,0
20250121,133900,6770815,3080,3080,3080,3080,0
20250121,133800,6770815,3080,3080,3080,3080,0
20250121,133700,6770815,3080,3080,3080,3080,1
20250121,133600,6767735,3065,3065,3065,3065,0
20250121,133500,6767735,3065,3065,3065,3065,0
20250121,133400,6767735,3065,3065,3065,3065,0
20250121,133300,6767735,3065,3065,3065,3065,0
20250121,133200,6767735,3065,3065,3065,3065,0
20250121,133100,6767735,3065,3065,3065,3065,0
20250121,133000,6767735,3065,3065,3065,3065,4
20250121,132900,6755475,3065,3065,3065,3065,0
20250121,132800,6755475,3065,3065,3065,3065,0
20250121,132700,6755475,3065,3065,3065,3065,0
20250121,132600,6755475,3065,3065,3065,3065,0
20250121,132500,6755475,3065,3065,3065,3065,0
20250121,132400,6755475,3065,3065,3065,3065,0
20250121,132300,6755475,3065,3065,3065,3065,0
20250121,132200,6755475,3065,3065,3065,3065,0
20250121,132100,6755475,3065,3065,3065,3065,0
20250121,132000,6755475,3065,3065,3065,3065,0
20250121,131900,6755475,3065,3065,3065,3065,0
20250121,131800,6755475,3065,3065,3065,3065,0
20250121,131700,6755475,3065,3065,3065,3065,0
20250121,131600,6755475,3065,3065,3065,3065,0
20250121,131500,6755475,3065,3065,3065,3065,0
20250121,131400,6755475,3065,3065,3065,3065,0
20250121,131300,6755475,3065,3065,3065,3065,0
20250121,131200,6755475,3065,3065,3065,3065,0
20250121,131100,6755475,3065,3065,3065,3065,0
20250121,131000,6755475,3065,3065,3065,3065,2
20250121,130900,6749345,3055,3055,3055,3055,0
20250121,130800,6749345,3055,3055,3055,3055,0
20250121,130700,6749345,3055,3055,3055,3055,0
20250121,130600,6749345,3055,3055,3055,3055,0
20250121,130500,6749345,3055,3055,3055,3055,0
20250121,130400,6749345,3055,3055,3055,3055,0
20250121,130300,6749345,3055,3055,3055,3055,0
20250121,130200,6749345,3055,3055,3055,3055,0
20250121,130100,6749345,3055,3055,3055,3055,0
20250121,130000,6749345,3055,3055,3055,3055,0
20250121,125900,6749345,3055,3055,3055,3055,0
20250121,125800,6749345,3055,3055,3055,3055,0
20250121,125700,6749345,3055,3055,3055,3055,0
20250121,125600,6749345,3055,3055,3055,3055,0
20250121,125500,6749345,3055,3055,3055,3055,0
20250121,125400,6749345,3055,3055,3055,3055,0
20250121,125300,6749345,3055,3055,3055,3055,0
20250121,125200,6749345,3055,3055,3055,3055,0
20250121,125100,6749345,3055,3055,3055,3055,0
20250121,125000,6749345,3055,3055,3055,3055,0
20250121,124900,6749345,3055,3055,3055,3055,0
20250121,124800,6749345,3055,3055,3055,3055,0
20250121,124700,6749345,3055,3055,3055,3055,0
20250121,124600,6749345,3055,3055,3055,3055,0
20250121,124500,6749345,3055,3055,3055,3055,0
20250121,124400,6749345,3055,3055,3055,3055,0
20250121,124300,6749345,3055,3055,3055,3055,0
20250121,124200,6749345,3055,3055,3055,3055,0
20250121,124100,6749345,3055,3055,3055,3055,0
20250121,124000,6749345,3055,3055,3055,3055,6
20250121,123900,6731015,3045,3045,3045,3045,0
20250121,123800,6731015,3045,3045,3045,3045,0
20250121,123700,6731015,3045,3045,3045,3045,0
20250121,123600,6731015,3045,3045,3045,3045,0
20250121,123500,6731015,3045,3045,3045,3045,0
20250121,123400,6731015,3045,3045,3045,3045,0
20250121,123300,6731015,3045,3045,3045,3045,0
20250121,123200,6731015,3045,3045,3045,3045,0
20250121,123100,6731015,3045,3045,3045,3045,0
20250121,123000,6731015,3045,3045,3045,3045,0
20250121,122900,6731015,3045,3045,3045,3045,0
20250121,122800,6731015,3045,3045,3045,3045,0
20250121,122700,6731015,3045,3045,3045,3045,0
20250121,122600,6731015,3045,3045,3045,3045,0
20250121,122500,6731015,3045,3045,3045,3045,0
20250121,122400,6731015,3045,3045,3045,3045,0
20250121,122300,6731015,3045,3045,3045,3045,0
20250121,122200,6731015,3045,3045,3045,3045,100
20250121,122100,6426515,3080,3080,3080,3080,0
20250121,122000,6426515,3080,3080,3080,3080,0
20250121,121900,6426515,3080,3080,3080,3080,0
20250121,121800,6426515,3080,3080,3080,3080,0
20250121,121700,6426515,3080,3080,3080,3080,0
20250121,121600,6426515,3080,3080,3080,3080,0
20250121,121500,6426515,3080,3080,3080,3080,0
20250121,121400,6426515,3080,3080,3080,3080,0
20250121,121300,6426515,3080,3080,3080,3080,0
20250121,121200,6426515,3080,3080,3080,3080,0
20250121,121100,6426515,3080,3080,3080,3080,0
20250121,121000,6426515,3080,3080,3080,3080,2
20250121,120900,6420355,3045,3045,3045,3045,0
20250121,120800,6420355,3045,3045,3045,3045,0
20250121,120700,6420355,3045,3045,3045,3045,0
20250121,120600,6420355,3045,3045,3045,3045,0
20250121,120500,6420355,3045,3045,3045,3045,0
20250121,120400,6420355,3045,3045,3045,3045,0
20250121,120300,6420355,3045,3045,3045,3045,0
20250121,120200,6420355,3045,3045,3045,3045,0
20250121,120100,6420355,3045,3045,3045,3045,0
20250121,120000,6420355,3045,3045,3045,3045,0
20250121,115900,6420355,3045,3045,3045,3045,0
20250121,115800,6420355,3045,3045,3045,3045,0
20250121,115700,6420355,3045,3045,3045,3045,0
20250121,115600,6420355,3045,3045,3045,3045,0
20250121,115500,6420355,3045,3045,3045,3045,0
20250121,115400,6420355,3045,3045,3045,3045,0
20250121,115300,6420355,3045,3045,3045,3045,0
20250121,115200,6420355,3045,3045,3045,3045,0
20250121,115100,6420355,3045,3045,3045,3045,0
20250121,115000,6420355,3045,3045,3045,3045,0
20250121,114900,6420355,3045,3045,3045,3045,0
20250121,114800,6420355,3045,3045,3045,3045,0
20250121,114700,6420355,3045,3045,3045,3045,0
20250121,114600,6420355,3045,3045,3045,3045,0
20250121,114500,6420355,3045,3045,3045,3045,0
20250121,114400,6420355,3045,3045,3045,3045,0
20250121,114300,6420355,3045,3045,3045,3045,0
20250121,114200,6420355,3045,3045,3045,3045,0
20250121,114100,6420355,3045,3045,3045,3045,0
20250121,114000,6420355,3045,3045,3045,3045,0
20250121,113900,6420355,3045,3045,3045,3045,0
20250121,113800,6420355,3045,3045,3045,3045,0
20250121,113700,6420355,3045,3045,3045,3045,0
20250121,113600,6420355,3045,3045,3045,3045,2
20250121,113500,6414265,3100,3100,3100,3100,0
20250121,113400,6414265,3100,3100,3100,3100,0
20250121,113300,6414265,3100,3100,3100,3100,0
20250121,113200,6414265,3100,3100,3100,3100,0
20250121,113100,6414265,3100,3100,3100,3100,0
20250121,113000,6414265,3100,3100,3100,3100,0
20250121,112900,6414265,3100,3100,3100,3100,0
20250121,112800,6414265,3100,3100,3100,3100,0
20250121,112700,6414265,3100,3100,3100,3100,0
20250121,112600,6414265,3100,3100,3100,3100,0
20250121,112500,6414265,3100,3100,3100,3100,0
20250121,112400,6414265,3100,3100,3100,3100,0
20250121,112300,6414265,3100,3100,3100,3100,0
20250121,112200,6414265,3100,3100,3100,3100,0
20250121,112100,6414265,3100,3100,3100,3100,0
20250121,112000,6414265,3100,3100,3100,3100,0
20250121,111900,6414265,3100,3100,3100,3100,0
20250121,111800,6414265,3100,3100,3100,3100,0
20250121,111700,6414265,3100,3100,3100,3100,0
20250121,111600,6414265,3100,3100,3100,3100,0
20250121,111500,6414265,3100,3100,3100,3100,0
20250121,111400,6414265,3100,3100,3100,3100,0
20250121,111300,6414265,3100,3100,3100,3100,0
20250121,111200,6414265,3100,3100,3100,3100,160
20250121,111100,5918265,3095,3095,3095,3095,159
20250121,111000,5426160,3095,3095,3095,3095,2
20250121,110900,5419970,3095,3095,3095,3095,0
20250121,110800,5419970,3095,3095,3095,3095,0
20250121,110700,5419970,3095,3095,3095,3095,0
20250121,110600,5419970,3095,3095,3095,3095,0
20250121,110500,5419970,3095,3095,3095,3095,0
20250121,110400,5419970,3095,3095,3095,3095,0
20250121,110300,5419970,3095,3095,3095,3095,0
20250121,110200,5419970,3095,3095,3095,3095,0
20250121,110100,5419970,3095,3095,3095,3095,0
20250121,110000,5419970,3095,3095,3095,3095,0
20250121,105900,5419970,3095,3095,3095,3095,0
20250121,105800,5419970,3095,3095,3095,3095,0
20250121,105700,5419970,3095,3095,3095,3095,0
20250121,105600,5419970,3095,3095,3095,3095,575
20250121,105500,3640345,3095,3085,3095,3085,16
20250121,105400,3590925,3080,3080,3080,3080,9
20250121,105300,3563205,3045,3045,3045,3045,0
20250121,105200,3563205,3045,3045,3045,3045,0
20250121,105100,3563205,3045,3045,3045,3045,0
20250121,105000,3563205,3045,3045,3045,3045,0
20250121,104900,3563205,3045,3045,3045,3045,0
20250121,104800,3563205,3045,3045,3045,3045,0
20250121,104700,3563205,3045,3045,3045,3045,0
20250121,104600,3563205,3045,3045,3045,3045,10
20250121,104500,3532755,3045,3045,3045,3045,0
20250121,104400,3532755,3045,3045,3045,3045,0
20250121,104300,3532755,3045,3045,3045,3045,0
20250121,104200,3532755,3045,3045,3045,3045,0
20250121,104100,3532755,3045,3050,3050,3045,7
20250121,104000,3511430,3095,3095,3095,3095,0
20250121,103900,3511430,3095,3095,3095,3095,0
20250121,103800,3511430,3095,3095,3095,3095,0
20250121,103700,3511430,3095,3095,3095,3095,0
20250121,103600,3511430,3095,3095,3095,3095,0
20250121,103500,3511430,3095,3095,3095,3095,0
20250121,103400,3511430,3095,3095,3095,3095,0
20250121,103300,3511430,3095,3095,3095,3095,0
20250121,103200,3511430,3095,3095,3095,3095,0
20250121,103100,3511430,3095,3095,3095,3095,0
20250121,103000,3511430,3095,3095,3095,3095,0
20250121,102900,3511430,3095,3095,3095,3095,0
20250121,102800,3511430,3095,3095,3095,3095,0
20250121,102700,3511430,3095,3095,3095,3095,0
20250121,102600,3511430,3095,3095,3095,3095,0
20250121,102500,3511430,3095,3095,3095,3095,0
20250121,102400,3511430,3095,3095,3095,3095,0
20250121,102300,3511430,3095,3095,3095,3095,0
20250121,102200,3511430,3095,3060,3095,3060,654
20250121,102100,1498310,3060,3060,3060,3060,0
20250121,102000,1498310,3060,3060,3060,3060,0
20250121,101900,1498310,3060,3060,3060,3060,0
20250121,101800,1498310,3060,3060,3060,3060,0
20250121,101700,1498310,3060,3060,3060,3060,0
20250121,101600,1498310,3060,3060,3060,3060,0
20250121,101500,1498310,3060,3060,3060,3060,0
20250121,101400,1498310,3060,3060,3060,3060,0
20250121,101300,1498310,3060,3060,3060,3060,0
20250121,101200,1498310,3060,3060,3060,3060,0
20250121,101100,1498310,3060,3060,3060,3060,2
20250121,101000,1492190,3050,3050,3050,3050,0
20250121,100900,1492190,3050,3050,3050,3050,0
20250121,100800,1492190,3050,3050,3050,3050,0
20250121,100700,1492190,3050,3050,3050,3050,0
20250121,100600,1492190,3050,3050,3050,3050,0
20250121,100500,1492190,3050,3050,3050,3050,0
20250121,100400,1492190,3050,3055,3055,3050,40
20250121,100300,1370015,3060,3060,3060,3060,0
20250121,100200,1370015,3060,3060,3060,3060,2
20250121,100100,1363895,3060,3060,3060,3060,0
20250121,100000,1363895,3060,3060,3060,3060,0
20250121,095900,1363895,3060,3060,3060,3060,0
20250121,095800,1363895,3060,3060,3060,3060,0
20250121,095700,1363895,3060,3060,3060,3060,0
20250121,095600,1363895,3060,3060,3060,3060,0
20250121,095500,1363895,3060,3060,3060,3060,0
20250121,095400,1363895,3060,3060,3060,3060,0
20250121,095300,1363895,3060,3060,3060,3060,0
20250121,095200,1363895,3060,3060,3060,3060,0
20250121,095100,1363895,3060,3060,3060,3060,0
20250121,095000,1363895,3060,3060,3060,3060,300
20250121,094900,445895,3095,3095,3095,3095,0
20250121,094800,445895,3095,3095,3095,3095,0
20250121,094700,445895,3095,3095,3095,3095,0
20250121,094600,445895,3095,3095,3095,3095,0
20250121,094500,445895,3095,3095,3095,3095,0
20250121,094400,445895,3095,3095,3095,3095,0
20250121,094300,445895,3095,3095,3095,3095,0
20250121,094200,445895,3095,3095,3095,3095,0
20250121,094100,445895,3095,3095,3095,3095,0
20250121,094000,445895,3095,3095,3095,3095,0
20250121,093900,445895,3095,3095,3095,3095,0
20250121,093800,445895,3095,3095,3095,3095,0
20250121,093700,445895,3095,3095,3095,3095,0
20250121,093600,445895,3095,3095,3095,3095,0
20250121,093500,445895,3095,3095,3095,3095,0
20250121,093400,445895,3095,3095,3095,3095,0
20250121,093300,445895,3095,3095,3095,3095,0
20250121,093200,445895,3095,3095,3095,3095,0
20250121,093100,445895,3095,3095,3095,3095,0
20250121,093000,445895,3095,3095,3095,3095,0
20250121,092900,445895,3095,3095,3095,3095,0
20250121,092800,445895,3095,3095,3095,3095,0
20250121,092700,445895,3095,3095,3095,3095,0
20250121,092600,445895,3095,3095,3095,3095,0
20250121,092500,445895,3095,3095,3095,3095,0
20250121,092400,445895,3095,3095,3095,3095,1
20250121,092300,442800,3095,3095,3095,3095,0
20250121,092200,442800,3095,3095,3095,3095,4
20250121,092100,430420,3100,3100,3100,3100,0
20250121,092000,430420,3100,3100,3100,3100,0
20250121,091900,430420,3100,3100,3100,3100,0
20250121,091800,430420,3100,3100,3100,3100,0
20250121,091700,430420,3100,3095,3100,3095,62
20250121,091600,238290,3055,3055,3055,3055,0
20250121,091500,238290,3055,3055,3055,3055,0
20250121,091400,238290,3055,3055,3055,3055,0
20250121,091300,238290,3055,3055,3055,3055,0
20250121,091200,238290,3055,3055,3055,3055,0
20250121,091100,238290,3055,3055,3055,3055,26
20250121,091000,158860,3055,3055,3055,3055,0
20250121,090900,158860,3055,3055,3055,3055,0
20250121,090800,158860,3055,3055,3055,3055,0
20250121,090700,158860,3055,3055,3055,3055,0
20250121,090600,158860,3055,3055,3055,3055,0
20250121,090500,158860,3055,3055,3055,3055,0
20250121,090400,158860,3055,3055,3055,3055,0
20250121,090300,158860,3055,3055,3055,3055,0
20250121,090200,158860,3055,3055,3055,3055,0
20250121,090100,158860,3055,3055,3055,3055,0
20250121,090000,158860,3055,3055,3055,3055,52