KissMeData/215790/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,204400,9905912,483,483,483,483,376
20250121,204300,9905912,483,483,483,483,0
20250121,204200,9905912,483,483,483,483,0
20250121,204100,9905912,483,483,483,483,0
20250121,204000,9905912,483,483,483,483,0
20250121,203900,9905912,483,483,483,483,0
20250121,203800,9905912,483,483,483,483,0
20250121,203700,9905912,483,483,483,483,0
20250121,203600,9905912,483,483,483,483,0
20250121,203500,9905912,483,483,483,483,0
20250121,203400,9905912,483,483,483,483,0
20250121,203300,9905912,483,483,483,483,0
20250121,203200,9905912,483,483,483,483,0
20250121,203100,9905912,483,483,483,483,0
20250121,203000,9905912,483,483,483,483,0
20250121,202900,9905912,483,483,483,483,0
20250121,202800,9905912,483,483,483,483,0
20250121,202700,9905912,483,483,483,483,0
20250121,202600,9905912,483,483,483,483,0
20250121,202500,9905912,483,483,483,483,0
20250121,202400,9905912,483,483,483,483,0
20250121,202300,9905912,483,483,483,483,0
20250121,202200,9905912,483,483,483,483,0
20250121,202100,9905912,483,483,483,483,0
20250121,202000,9905912,483,483,483,483,0
20250121,201900,9905912,483,483,483,483,0
20250121,201800,9905912,483,483,483,483,0
20250121,201700,9905912,483,483,483,483,0
20250121,201600,9905912,483,483,483,483,0
20250121,201500,9905912,483,483,483,483,0
20250121,201400,9905912,483,483,483,483,376
20250121,201300,9905912,483,483,483,483,0
20250121,201200,9905912,483,483,483,483,0
20250121,201100,9905912,483,483,483,483,0
20250121,201000,9905912,483,483,483,483,0
20250121,200900,9905912,483,483,483,483,0
20250121,200800,9905912,483,483,483,483,0
20250121,200700,9905912,483,483,483,483,0
20250121,200600,9905912,483,483,483,483,0
20250121,200500,9905912,483,483,483,483,0
20250121,200400,9905912,483,483,483,483,0
20250121,200300,9905912,483,483,483,483,0
20250121,200200,9905912,483,483,483,483,0
20250121,200100,9905912,483,483,483,483,0
20250121,200000,9905912,483,483,483,483,0
20250121,195900,9905912,483,483,483,483,0
20250121,195800,9905912,483,483,483,483,0
20250121,195700,9905912,483,483,483,483,0
20250121,195600,9905912,483,483,483,483,0
20250121,195500,9905912,483,483,483,483,0
20250121,195400,9905912,483,483,483,483,0
20250121,195300,9905912,483,483,483,483,0
20250121,195200,9905912,483,483,483,483,0
20250121,195100,9905912,483,483,483,483,0
20250121,195000,9905912,483,483,483,483,0
20250121,194900,9905912,483,483,483,483,0
20250121,194800,9905912,483,483,483,483,0
20250121,194700,9905912,483,483,483,483,0
20250121,194600,9905912,483,483,483,483,0
20250121,194500,9905912,483,483,483,483,0
20250121,194400,9905912,483,483,483,483,376
20250121,194300,9905912,483,483,483,483,0
20250121,194200,9905912,483,483,483,483,0
20250121,194100,9905912,483,483,483,483,0
20250121,194000,9905912,483,483,483,483,0
20250121,193900,9905912,483,483,483,483,0
20250121,193800,9905912,483,483,483,483,0
20250121,193700,9905912,483,483,483,483,0
20250121,193600,9905912,483,483,483,483,0
20250121,193500,9905912,483,483,483,483,0
20250121,193400,9905912,483,483,483,483,0
20250121,193300,9905912,483,483,483,483,0
20250121,193200,9905912,483,483,483,483,0
20250121,193100,9905912,483,483,483,483,0
20250121,193000,9905912,483,483,483,483,0
20250121,192900,9905912,483,483,483,483,0
20250121,192800,9905912,483,483,483,483,0
20250121,192700,9905912,483,483,483,483,0
20250121,192600,9905912,483,483,483,483,0
20250121,192500,9905912,483,483,483,483,0
20250121,192400,9905912,483,483,483,483,0
20250121,192300,9905912,483,483,483,483,0
20250121,192200,9905912,483,483,483,483,0
20250121,192100,9905912,483,483,483,483,0
20250121,192000,9905912,483,483,483,483,0
20250121,191900,9905912,483,483,483,483,0
20250121,191800,9905912,483,483,483,483,0
20250121,191700,9905912,483,483,483,483,0
20250121,191600,9905912,483,483,483,483,0
20250121,191500,9905912,483,483,483,483,0
20250121,191400,9905912,483,483,483,483,376
20250121,191300,9905912,483,483,483,483,0
20250121,191200,9905912,483,483,483,483,0
20250121,191100,9905912,483,483,483,483,0
20250121,191000,9905912,483,483,483,483,0
20250121,190900,9905912,483,483,483,483,0
20250121,190800,9905912,483,483,483,483,0
20250121,190700,9905912,483,483,483,483,0
20250121,190600,9905912,483,483,483,483,0
20250121,190500,9905912,483,483,483,483,0
20250121,190400,9905912,483,483,483,483,0
20250121,190300,9905912,483,483,483,483,0
20250121,190200,9905912,483,483,483,483,0
20250121,190100,9905912,483,483,483,483,0
20250121,190000,9905912,483,483,483,483,0
20250121,185900,9905912,483,483,483,483,0
20250121,185800,9905912,483,483,483,483,0
20250121,185700,9905912,483,483,483,483,0
20250121,185600,9905912,483,483,483,483,0
20250121,185500,9905912,483,483,483,483,0
20250121,185400,9905912,483,483,483,483,0
20250121,185300,9905912,483,483,483,483,0
20250121,185200,9905912,483,483,483,483,0
20250121,185100,9905912,483,483,483,483,0
20250121,185000,9905912,483,483,483,483,0
20250121,184900,9905912,483,483,483,483,0
20250121,184800,9905912,483,483,483,483,0
20250121,184700,9905912,483,483,483,483,0
20250121,184600,9905912,483,483,483,483,0
20250121,184500,9905912,483,483,483,483,0
20250121,184400,9905912,483,483,483,483,376
20250121,184300,9905912,483,483,483,483,0
20250121,184200,9905912,483,483,483,483,0
20250121,184100,9905912,483,483,483,483,0
20250121,184000,9905912,483,483,483,483,0
20250121,183900,9905912,483,483,483,483,0
20250121,183800,9905912,483,483,483,483,0
20250121,183700,9905912,483,483,483,483,0
20250121,183600,9905912,483,483,483,483,0
20250121,183500,9905912,483,483,483,483,0
20250121,183400,9905912,483,483,483,483,0
20250121,183300,9905912,483,483,483,483,0
20250121,183200,9905912,483,483,483,483,0
20250121,183100,9905912,483,483,483,483,0
20250121,183000,9905912,483,483,483,483,0
20250121,182900,9905912,483,483,483,483,0
20250121,182800,9905912,483,483,483,483,0
20250121,182700,9905912,483,483,483,483,0
20250121,182600,9905912,483,483,483,483,0
20250121,182500,9905912,483,483,483,483,0
20250121,182400,9905912,483,483,483,483,0
20250121,182300,9905912,483,483,483,483,0
20250121,182200,9905912,483,483,483,483,0
20250121,182100,9905912,483,483,483,483,0
20250121,182000,9905912,483,483,483,483,0
20250121,181900,9905912,483,483,483,483,0
20250121,181800,9905912,483,483,483,483,0
20250121,181700,9905912,483,483,483,483,0
20250121,181600,9905912,483,483,483,483,0
20250121,181500,9905912,483,483,483,483,0
20250121,181400,9905912,483,483,483,483,376
20250121,181300,9905912,483,483,483,483,0
20250121,181200,9905912,483,483,483,483,0
20250121,181100,9905912,483,483,483,483,0
20250121,181000,9905912,483,483,483,483,0
20250121,180900,9905912,483,483,483,483,0
20250121,180800,9905912,483,483,483,483,0
20250121,180700,9905912,483,483,483,483,0
20250121,180600,9905912,483,483,483,483,0
20250121,180500,9905912,483,483,483,483,0
20250121,180400,9905912,483,483,483,483,0
20250121,180300,9905912,483,483,483,483,0
20250121,180200,9905912,483,483,483,483,0
20250121,180100,9905912,483,483,483,483,0
20250121,180000,9905912,483,483,483,483,0
20250121,175900,9905912,483,483,483,483,0
20250121,175800,9905912,483,483,483,483,0
20250121,175700,9905912,483,483,483,483,0
20250121,175600,9905912,483,483,483,483,0
20250121,175500,9905912,483,483,483,483,0
20250121,175400,9905912,483,483,483,483,0
20250121,175300,9905912,483,483,483,483,0
20250121,175200,9905912,483,483,483,483,0
20250121,175100,9905912,483,483,483,483,0
20250121,175000,9905912,483,483,483,483,0
20250121,174900,9905912,483,483,483,483,0
20250121,174800,9905912,483,483,483,483,0
20250121,174700,9905912,483,483,483,483,0
20250121,174600,9905912,483,483,483,483,0
20250121,174500,9905912,483,483,483,483,0
20250121,174400,9905912,483,483,483,483,376
20250121,174300,9905912,483,483,483,483,0
20250121,174200,9905912,483,483,483,483,0
20250121,174100,9905912,483,483,483,483,0
20250121,174000,9905912,483,483,483,483,0
20250121,173900,9905912,483,483,483,483,0
20250121,173800,9905912,483,483,483,483,0
20250121,173700,9905912,483,483,483,483,0
20250121,173600,9905912,483,483,483,483,0
20250121,173500,9905912,483,483,483,483,0
20250121,173400,9905912,483,483,483,483,0
20250121,173300,9905912,483,483,483,483,0
20250121,173200,9905912,483,483,483,483,0
20250121,173100,9905912,483,483,483,483,0
20250121,173000,9905912,483,483,483,483,0
20250121,172900,9905912,483,483,483,483,0
20250121,172800,9905912,483,483,483,483,0
20250121,172700,9905912,483,483,483,483,0
20250121,172600,9905912,483,483,483,483,0
20250121,172500,9905912,483,483,483,483,0
20250121,172400,9905912,483,483,483,483,0
20250121,172300,9905912,483,483,483,483,0
20250121,172200,9905912,483,483,483,483,0
20250121,172100,9905912,483,483,483,483,0
20250121,172000,9905912,483,483,483,483,0
20250121,171900,9905912,483,483,483,483,0
20250121,171800,9905912,483,483,483,483,0
20250121,171700,9905912,483,483,483,483,0
20250121,171600,9905912,483,483,483,483,0
20250121,171500,9905912,483,483,483,483,0
20250121,171400,9905912,483,483,483,483,376
20250121,171300,9905912,483,483,483,483,0
20250121,171200,9905912,483,483,483,483,0
20250121,171100,9905912,483,483,483,483,0
20250121,171000,9905912,483,483,483,483,0
20250121,170900,9905912,483,483,483,483,0
20250121,170800,9905912,483,483,483,483,0
20250121,170700,9905912,483,483,483,483,0
20250121,170600,9905912,483,483,483,483,0
20250121,170500,9905912,483,483,483,483,0
20250121,170400,9905912,483,483,483,483,0
20250121,170300,9905912,483,483,483,483,0
20250121,170200,9905912,483,483,483,483,0
20250121,170100,9905912,483,483,483,483,0
20250121,170000,9905912,483,483,483,483,0
20250121,165900,9905912,483,483,483,483,0
20250121,165800,9905912,483,483,483,483,0
20250121,165700,9905912,483,483,483,483,0
20250121,165600,9905912,483,483,483,483,0
20250121,165500,9905912,483,483,483,483,0
20250121,165400,9905912,483,483,483,483,0
20250121,165300,9905912,483,483,483,483,0
20250121,165200,9905912,483,483,483,483,0
20250121,165100,9905912,483,483,483,483,0
20250121,165000,9905912,483,483,483,483,0
20250121,164900,9905912,483,483,483,483,0
20250121,164800,9905912,483,483,483,483,0
20250121,164700,9905912,483,483,483,483,0
20250121,164600,9905912,483,483,483,483,0
20250121,164500,9905912,483,483,483,483,0
20250121,164400,9905912,483,483,483,483,376
20250121,164300,9905912,483,483,483,483,0
20250121,164200,9905912,483,483,483,483,0
20250121,164100,9905912,483,483,483,483,0
20250121,164000,9905912,483,483,483,483,0
20250121,163900,9905912,483,483,483,483,0
20250121,163800,9905912,483,483,483,483,0
20250121,163700,9905912,483,483,483,483,0
20250121,163600,9905912,483,483,483,483,0
20250121,163500,9905912,483,483,483,483,0
20250121,163400,9905912,483,483,483,483,0
20250121,163300,9905912,483,483,483,483,0
20250121,163200,9905912,483,483,483,483,0
20250121,163100,9905912,483,483,483,483,0
20250121,163000,9905912,483,483,483,483,0
20250121,162900,9905912,483,483,483,483,0
20250121,162800,9905912,483,483,483,483,0
20250121,162700,9905912,483,483,483,483,0
20250121,162600,9905912,483,483,483,483,0
20250121,162500,9905912,483,483,483,483,0
20250121,162400,9905912,483,483,483,483,0
20250121,162300,9905912,483,483,483,483,0
20250121,162200,9905912,483,483,483,483,0
20250121,162100,9905912,483,483,483,483,0
20250121,162000,9905912,483,483,483,483,0
20250121,161900,9905912,483,483,483,483,0
20250121,161800,9905912,483,483,483,483,0
20250121,161700,9905912,483,483,483,483,0
20250121,161600,9905912,483,483,483,483,0
20250121,161500,9905912,483,483,483,483,0
20250121,161400,9905912,483,483,483,483,376
20250121,161300,9905912,483,483,483,483,0
20250121,161200,9905912,483,483,483,483,0
20250121,161100,9905912,483,483,483,483,0
20250121,161000,9905912,483,483,483,483,0
20250121,160900,9905912,483,483,483,483,0
20250121,160800,9905912,483,483,483,483,0
20250121,160700,9905912,483,483,483,483,0
20250121,160600,9905912,483,483,483,483,0
20250121,160500,9905912,483,483,483,483,0
20250121,160400,9905912,483,483,483,483,0
20250121,160300,9905912,483,483,483,483,0
20250121,160200,9905912,483,483,483,483,0
20250121,160100,9905912,483,483,483,483,0
20250121,160000,9905912,483,483,483,483,0
20250121,155900,9905912,483,483,483,483,0
20250121,155800,9905912,483,483,483,483,0
20250121,155700,9905912,483,483,483,483,0
20250121,155600,9905912,483,483,483,483,0
20250121,155500,9905912,483,483,483,483,0
20250121,155400,9905912,483,483,483,483,0
20250121,155300,9905912,483,483,483,483,0
20250121,155200,9905912,483,483,483,483,0
20250121,155100,9905912,483,483,483,483,0
20250121,155000,9905912,483,483,483,483,0
20250121,154900,9905912,483,483,483,483,0
20250121,154800,9905912,483,483,483,483,0
20250121,154700,9905912,483,483,483,483,0
20250121,154600,9905912,483,483,483,483,0
20250121,154500,9905912,483,483,483,483,0
20250121,154400,9905912,483,483,483,483,376
20250121,154300,9905912,483,483,483,483,0
20250121,154200,9905912,483,483,483,483,0
20250121,154100,9905912,483,483,483,483,0
20250121,154000,9905912,483,483,483,483,0
20250121,153900,9905912,483,483,483,483,0
20250121,153800,9905912,483,483,483,483,0
20250121,153700,9905912,483,483,483,483,0
20250121,153600,9905912,483,483,483,483,0
20250121,153500,9905912,483,483,483,483,0
20250121,153400,9905912,483,483,483,483,0
20250121,153300,9905912,483,483,483,483,0
20250121,153200,9905912,483,483,483,483,0
20250121,153100,9905912,483,483,483,483,0
20250121,153000,9905912,483,483,483,483,376
20250121,152900,9724304,483,483,483,483,0
20250121,152800,9724304,483,483,483,483,0
20250121,152700,9724304,483,483,483,483,0
20250121,152600,9724304,483,483,483,483,0
20250121,152500,9724304,483,483,483,483,0
20250121,152400,9724304,483,483,483,483,0
20250121,152300,9724304,483,483,483,483,0
20250121,152200,9724304,483,483,483,483,0
20250121,152100,9724304,483,483,483,483,0
20250121,152000,9724304,483,483,483,483,0
20250121,151900,9724304,483,483,483,483,9
20250121,151800,9719957,481,481,481,481,0
20250121,151700,9719957,481,481,481,481,0
20250121,151600,9719957,481,481,481,481,0
20250121,151500,9719957,481,481,481,481,0
20250121,151400,9719957,481,481,481,481,0
20250121,151300,9719957,481,481,481,481,0
20250121,151200,9719957,481,481,481,481,0
20250121,151100,9719957,481,481,481,481,0
20250121,151000,9719957,481,481,481,481,0
20250121,150900,9719957,481,481,481,481,0
20250121,150800,9719957,481,481,481,481,0
20250121,150700,9719957,481,481,481,481,0
20250121,150600,9719957,481,481,481,481,0
20250121,150500,9719957,481,481,481,481,0
20250121,150400,9719957,481,482,482,481,627
20250121,150300,9418342,484,484,484,484,0
20250121,150200,9418342,484,484,484,484,0
20250121,150100,9418342,484,484,484,484,0
20250121,150000,9418342,484,484,484,484,0
20250121,145900,9418342,484,484,484,484,0
20250121,145800,9418342,484,484,484,484,0
20250121,145700,9418342,484,484,484,484,7
20250121,145600,9414954,484,484,484,484,2
20250121,145500,9413986,482,483,483,482,35
20250121,145400,9397113,484,484,484,484,0
20250121,145300,9397113,484,484,484,484,1
20250121,145200,9396629,485,485,485,485,0
20250121,145100,9396629,485,485,485,485,0
20250121,145000,9396629,485,485,485,485,0
20250121,144900,9396629,485,485,485,485,0
20250121,144800,9396629,485,485,485,485,0
20250121,144700,9396629,485,485,485,485,0
20250121,144600,9396629,485,485,485,485,0
20250121,144500,9396629,485,485,485,485,0
20250121,144400,9396629,485,485,485,485,0
20250121,144300,9396629,485,485,485,485,0
20250121,144200,9396629,485,485,485,485,0
20250121,144100,9396629,485,485,485,485,0
20250121,144000,9396629,485,485,485,485,0
20250121,143900,9396629,485,485,485,485,0
20250121,143800,9396629,485,485,485,485,0
20250121,143700,9396629,485,485,485,485,0
20250121,143600,9396629,485,485,485,485,0
20250121,143500,9396629,485,485,485,485,0
20250121,143400,9396629,485,485,485,485,38
20250121,143300,9378199,485,485,485,485,0
20250121,143200,9378199,485,484,485,484,903
20250121,143100,8941144,484,484,484,484,0
20250121,143000,8941144,484,484,484,484,0
20250121,142900,8941144,484,484,484,484,0
20250121,142800,8941144,484,484,484,484,0
20250121,142700,8941144,484,484,484,484,0
20250121,142600,8941144,484,484,484,484,0
20250121,142500,8941144,484,484,484,484,0
20250121,142400,8941144,484,484,484,484,0
20250121,142300,8941144,484,484,484,484,100
20250121,142200,8892744,484,484,484,484,0
20250121,142100,8892744,484,484,484,484,0
20250121,142000,8892744,484,484,484,484,0
20250121,141900,8892744,484,484,484,484,0
20250121,141800,8892744,484,484,484,484,0
20250121,141700,8892744,484,484,484,484,0
20250121,141600,8892744,484,484,484,484,0
20250121,141500,8892744,484,484,484,484,0
20250121,141400,8892744,484,484,484,484,0
20250121,141300,8892744,484,484,484,484,0
20250121,141200,8892744,484,484,484,484,0
20250121,141100,8892744,484,484,484,484,0
20250121,141000,8892744,484,484,484,484,0
20250121,140900,8892744,484,484,484,484,0
20250121,140800,8892744,484,484,484,484,0
20250121,140700,8892744,484,484,484,484,0
20250121,140600,8892744,484,484,484,484,0
20250121,140500,8892744,484,484,484,484,0
20250121,140400,8892744,484,484,484,484,0
20250121,140300,8892744,484,484,484,484,0
20250121,140200,8892744,484,484,484,484,0
20250121,140100,8892744,484,484,484,484,0
20250121,140000,8892744,484,484,484,484,0
20250121,135900,8892744,484,484,484,484,0
20250121,135800,8892744,484,484,484,484,0
20250121,135700,8892744,484,484,484,484,0
20250121,135600,8892744,484,484,484,484,0
20250121,135500,8892744,484,484,484,484,0
20250121,135400,8892744,484,484,484,484,0
20250121,135300,8892744,484,484,484,484,769
20250121,135200,8520548,485,485,485,485,0
20250121,135100,8520548,485,485,485,485,0
20250121,135000,8520548,485,485,485,485,0
20250121,134900,8520548,485,485,485,485,500
20250121,134800,8278048,485,485,485,485,0
20250121,134700,8278048,485,485,485,485,0
20250121,134600,8278048,485,485,485,485,0
20250121,134500,8278048,485,485,485,485,0
20250121,134400,8278048,485,485,485,485,1
20250121,134300,8277563,483,483,483,483,0
20250121,134200,8277563,483,483,483,483,0
20250121,134100,8277563,483,484,484,483,2
20250121,134000,8276596,486,486,486,486,77
20250121,133900,8239174,486,486,486,486,0
20250121,133800,8239174,486,486,486,486,0
20250121,133700,8239174,486,486,486,486,0
20250121,133600,8239174,486,486,486,486,0
20250121,133500,8239174,486,486,486,486,0
20250121,133400,8239174,486,486,486,486,0
20250121,133300,8239174,486,486,486,486,0
20250121,133200,8239174,486,486,486,486,0
20250121,133100,8239174,486,486,486,486,0
20250121,133000,8239174,486,486,486,486,0
20250121,132900,8239174,486,486,486,486,0
20250121,132800,8239174,486,486,486,486,0
20250121,132700,8239174,486,486,486,486,0
20250121,132600,8239174,486,486,486,486,0
20250121,132500,8239174,486,486,486,486,0
20250121,132400,8239174,486,486,486,486,0
20250121,132300,8239174,486,486,486,486,0
20250121,132200,8239174,486,486,486,486,1
20250121,132100,8238688,486,486,486,486,0
20250121,132000,8238688,486,486,486,486,0
20250121,131900,8238688,486,486,486,486,0
20250121,131800,8238688,486,486,486,486,0
20250121,131700,8238688,486,486,486,486,0
20250121,131600,8238688,486,486,486,486,0
20250121,131500,8238688,486,486,486,486,0
20250121,131400,8238688,486,486,486,486,0
20250121,131300,8238688,486,486,486,486,0
20250121,131200,8238688,486,486,486,486,0
20250121,131100,8238688,486,486,486,486,0
20250121,131000,8238688,486,486,486,486,0
20250121,130900,8238688,486,486,486,486,0
20250121,130800,8238688,486,486,486,486,0
20250121,130700,8238688,486,486,486,486,0
20250121,130600,8238688,486,486,486,486,0
20250121,130500,8238688,486,486,486,486,0
20250121,130400,8238688,486,486,486,486,0
20250121,130300,8238688,486,486,486,486,0
20250121,130200,8238688,486,486,486,486,0
20250121,130100,8238688,486,486,486,486,0
20250121,130000,8238688,486,486,486,486,0
20250121,125900,8238688,486,486,486,486,0
20250121,125800,8238688,486,486,486,486,0
20250121,125700,8238688,486,486,486,486,0
20250121,125600,8238688,486,486,486,486,3
20250121,125500,8237230,486,486,486,486,0
20250121,125400,8237230,486,486,486,486,0
20250121,125300,8237230,486,486,486,486,3
20250121,125200,8235772,485,485,485,485,1
20250121,125100,8235287,485,485,485,485,0
20250121,125000,8235287,485,485,485,485,0
20250121,124900,8235287,485,485,485,485,0
20250121,124800,8235287,485,485,485,485,0
20250121,124700,8235287,485,485,485,485,0
20250121,124600,8235287,485,485,485,485,0
20250121,124500,8235287,485,485,485,485,2
20250121,124400,8234317,485,485,485,485,0
20250121,124300,8234317,485,485,485,485,0
20250121,124200,8234317,485,485,485,485,0
20250121,124100,8234317,485,485,485,485,1
20250121,124000,8233832,481,481,481,481,0
20250121,123900,8233832,481,481,481,481,0
20250121,123800,8233832,481,481,481,481,0
20250121,123700,8233832,481,481,481,481,0
20250121,123600,8233832,481,481,481,481,0
20250121,123500,8233832,481,481,481,481,0
20250121,123400,8233832,481,481,481,481,0
20250121,123300,8233832,481,481,481,481,0
20250121,123200,8233832,481,481,481,481,0
20250121,123100,8233832,481,481,481,481,0
20250121,123000,8233832,481,481,481,481,0
20250121,122900,8233832,481,481,481,481,0
20250121,122800,8233832,481,481,481,481,5
20250121,122700,8231427,481,481,481,481,0
20250121,122600,8231427,481,481,481,481,0
20250121,122500,8231427,481,481,481,481,0
20250121,122400,8231427,481,481,481,481,0
20250121,122300,8231427,481,481,481,481,0
20250121,122200,8231427,481,481,481,481,0
20250121,122100,8231427,481,481,481,481,0
20250121,122000,8231427,481,481,481,481,0
20250121,121900,8231427,481,481,481,481,0
20250121,121800,8231427,481,481,481,481,0
20250121,121700,8231427,481,481,481,481,0
20250121,121600,8231427,481,481,481,481,0
20250121,121500,8231427,481,481,481,481,0
20250121,121400,8231427,481,481,481,481,0
20250121,121300,8231427,481,481,481,481,0
20250121,121200,8231427,481,481,481,481,5
20250121,121100,8229022,481,481,481,481,0
20250121,121000,8229022,481,481,481,481,62
20250121,120900,8199200,481,481,481,481,0
20250121,120800,8199200,481,481,481,481,0
20250121,120700,8199200,481,481,481,481,0
20250121,120600,8199200,481,481,481,481,8
20250121,120500,8195352,480,480,480,480,0
20250121,120400,8195352,480,480,480,480,0
20250121,120300,8195352,480,480,480,480,0
20250121,120200,8195352,480,480,480,480,0
20250121,120100,8195352,480,480,480,480,0
20250121,120000,8195352,480,480,480,480,0
20250121,115900,8195352,480,480,480,480,0
20250121,115800,8195352,480,480,480,480,0
20250121,115700,8195352,480,480,480,480,0
20250121,115600,8195352,480,480,480,480,0
20250121,115500,8195352,480,480,480,480,0
20250121,115400,8195352,480,480,480,480,0
20250121,115300,8195352,480,480,480,480,0
20250121,115200,8195352,480,480,480,480,0
20250121,115100,8195352,480,480,480,480,0
20250121,115000,8195352,480,483,483,480,5000
20250121,114900,5791253,485,485,485,485,0
20250121,114800,5791253,485,485,485,485,0
20250121,114700,5791253,485,485,485,485,1
20250121,114600,5790768,485,485,485,485,0
20250121,114500,5790768,485,485,485,485,0
20250121,114400,5790768,485,485,485,485,0
20250121,114300,5790768,485,485,485,485,0
20250121,114200,5790768,485,485,485,485,0
20250121,114100,5790768,485,485,485,485,0
20250121,114000,5790768,485,485,485,485,0
20250121,113900,5790768,485,485,485,485,0
20250121,113800,5790768,485,485,485,485,0
20250121,113700,5790768,485,484,485,484,2061
20250121,113600,4793183,485,485,485,485,0
20250121,113500,4793183,485,485,485,485,0
20250121,113400,4793183,485,485,485,485,0
20250121,113300,4793183,485,485,485,485,0
20250121,113200,4793183,485,485,485,485,0
20250121,113100,4793183,485,485,485,485,0
20250121,113000,4793183,485,485,485,485,0
20250121,112900,4793183,485,485,485,485,3
20250121,112800,4791728,485,485,485,485,0
20250121,112700,4791728,485,485,485,485,0
20250121,112600,4791728,485,485,485,485,0
20250121,112500,4791728,485,485,485,485,0
20250121,112400,4791728,485,485,485,485,0
20250121,112300,4791728,485,485,485,485,0
20250121,112200,4791728,485,485,485,485,0
20250121,112100,4791728,485,485,485,485,0
20250121,112000,4791728,485,485,485,485,0
20250121,111900,4791728,485,485,485,485,2
20250121,111800,4790758,485,485,485,485,0
20250121,111700,4790758,485,485,485,485,0
20250121,111600,4790758,485,485,485,485,0
20250121,111500,4790758,485,485,485,485,0
20250121,111400,4790758,485,485,485,485,0
20250121,111300,4790758,485,485,485,485,2
20250121,111200,4789788,487,487,487,487,0
20250121,111100,4789788,487,487,487,487,0
20250121,111000,4789788,487,487,487,487,0
20250121,110900,4789788,487,487,487,487,0
20250121,110800,4789788,487,487,487,487,0
20250121,110700,4789788,487,487,487,487,0
20250121,110600,4789788,487,487,487,487,0
20250121,110500,4789788,487,487,487,487,10
20250121,110400,4784918,487,486,487,486,3
20250121,110300,4783458,481,481,481,481,0
20250121,110200,4783458,481,484,484,481,5713
20250121,110100,2031139,484,484,484,484,0
20250121,110000,2031139,484,484,484,484,0
20250121,105900,2031139,484,484,484,484,0
20250121,105800,2031139,484,484,484,484,10
20250121,105700,2026299,484,484,484,484,0
20250121,105600,2026299,484,484,484,484,0
20250121,105500,2026299,484,484,484,484,100
20250121,105400,1977899,484,484,484,484,0
20250121,105300,1977899,484,484,484,484,0
20250121,105200,1977899,484,484,484,484,0
20250121,105100,1977899,484,484,484,484,0
20250121,105000,1977899,484,484,484,484,0
20250121,104900,1977899,484,484,484,484,0
20250121,104800,1977899,484,484,484,484,0
20250121,104700,1977899,484,484,484,484,0
20250121,104600,1977899,484,484,484,484,0
20250121,104500,1977899,484,484,484,484,0
20250121,104400,1977899,484,484,484,484,0
20250121,104300,1977899,484,484,484,484,0
20250121,104200,1977899,484,484,484,484,0
20250121,104100,1977899,484,484,484,484,55
20250121,104000,1951279,484,484,484,484,0
20250121,103900,1951279,484,484,484,484,0
20250121,103800,1951279,484,484,484,484,0
20250121,103700,1951279,484,484,484,484,0
20250121,103600,1951279,484,484,484,484,0
20250121,103500,1951279,484,484,484,484,0
20250121,103400,1951279,484,485,485,484,8
20250121,103300,1947406,487,487,487,487,0
20250121,103200,1947406,487,487,487,487,1
20250121,103100,1946919,487,487,487,487,0
20250121,103000,1946919,487,487,487,487,0
20250121,102900,1946919,487,487,487,487,0
20250121,102800,1946919,487,487,487,487,0
20250121,102700,1946919,487,487,487,487,0
20250121,102600,1946919,487,487,487,487,0
20250121,102500,1946919,487,487,487,487,0
20250121,102400,1946919,487,487,487,487,0
20250121,102300,1946919,487,487,487,487,0
20250121,102200,1946919,487,487,487,487,0
20250121,102100,1946919,487,487,487,487,0
20250121,102000,1946919,487,487,487,487,0
20250121,101900,1946919,487,487,487,487,0
20250121,101800,1946919,487,487,487,487,30
20250121,101700,1932309,487,487,487,487,0
20250121,101600,1932309,487,487,487,487,0
20250121,101500,1932309,487,487,487,487,0
20250121,101400,1932309,487,487,487,487,0
20250121,101300,1932309,487,487,487,487,0
20250121,101200,1932309,487,487,487,487,0
20250121,101100,1932309,487,487,487,487,0
20250121,101000,1932309,487,487,487,487,0
20250121,100900,1932309,487,487,487,487,0
20250121,100800,1932309,487,487,487,487,0
20250121,100700,1932309,487,487,487,487,1
20250121,100600,1931822,487,487,487,487,0
20250121,100500,1931822,487,487,487,487,10
20250121,100400,1926952,487,487,487,487,0
20250121,100300,1926952,487,487,487,487,1
20250121,100200,1926465,487,487,487,487,0
20250121,100100,1926465,487,487,487,487,0
20250121,100000,1926465,487,487,487,487,0
20250121,095900,1926465,487,487,487,487,0
20250121,095800,1926465,487,487,487,487,0
20250121,095700,1926465,487,487,487,487,0
20250121,095600,1926465,487,487,487,487,0
20250121,095500,1926465,487,487,487,487,0
20250121,095400,1926465,487,487,487,487,0
20250121,095300,1926465,487,487,487,487,8
20250121,095200,1922569,487,487,487,487,0
20250121,095100,1922569,487,487,487,487,0
20250121,095000,1922569,487,487,487,487,0
20250121,094900,1922569,487,487,487,487,0
20250121,094800,1922569,487,487,487,487,0
20250121,094700,1922569,487,487,487,487,1
20250121,094600,1922082,487,487,487,487,0
20250121,094500,1922082,487,487,487,487,0
20250121,094400,1922082,487,487,487,487,1
20250121,094300,1921595,487,487,487,487,3
20250121,094200,1920134,487,487,487,487,0
20250121,094100,1920134,487,487,487,487,0
20250121,094000,1920134,487,487,487,487,0
20250121,093900,1920134,487,487,487,487,0
20250121,093800,1920134,487,487,487,487,0
20250121,093700,1920134,487,487,487,487,0
20250121,093600,1920134,487,487,487,487,0
20250121,093500,1920134,487,487,487,487,0
20250121,093400,1920134,487,487,487,487,0
20250121,093300,1920134,487,487,487,487,0
20250121,093200,1920134,487,487,487,487,0
20250121,093100,1920134,487,487,487,487,0
20250121,093000,1920134,487,487,487,487,0
20250121,092900,1920134,487,487,487,487,28
20250121,092800,1906498,487,487,487,487,81
20250121,092700,1867051,486,486,486,486,0
20250121,092600,1867051,486,486,486,486,1
20250121,092500,1866565,484,484,484,484,0
20250121,092400,1866565,484,484,484,484,0
20250121,092300,1866565,484,484,484,484,0
20250121,092200,1866565,484,484,484,484,0
20250121,092100,1866565,484,484,484,484,0
20250121,092000,1866565,484,484,484,484,0
20250121,091900,1866565,484,484,484,484,0
20250121,091800,1866565,484,484,484,484,0
20250121,091700,1866565,484,484,484,484,0
20250121,091600,1866565,484,484,484,484,0
20250121,091500,1866565,484,484,484,484,0
20250121,091400,1866565,484,484,484,484,0
20250121,091300,1866565,484,484,484,484,0
20250121,091200,1866565,484,484,484,484,0
20250121,091100,1866565,484,484,484,484,0
20250121,091000,1866565,484,484,484,484,210
20250121,090900,1764925,484,484,484,484,605
20250121,090800,1472105,492,492,492,492,2
20250121,090700,1471121,492,492,492,492,0
20250121,090600,1471121,492,492,492,492,0
20250121,090500,1471121,492,492,492,492,0
20250121,090400,1471121,492,492,492,492,0
20250121,090300,1471121,492,491,492,491,27
20250121,090200,1457848,490,490,490,490,0
20250121,090100,1457848,490,484,490,484,1509
20250121,090000,727452,484,484,484,484,1503