KissMeData/225590/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,204800,50498763,944,944,944,944,2208
20250120,204700,50498763,944,944,944,944,0
20250120,204600,50498763,944,944,944,944,0
20250120,204500,50498763,944,944,944,944,0
20250120,204400,50498763,944,944,944,944,0
20250120,204300,50498763,944,944,944,944,0
20250120,204200,50498763,944,944,944,944,0
20250120,204100,50498763,944,944,944,944,0
20250120,204000,50498763,944,944,944,944,0
20250120,203900,50498763,944,944,944,944,0
20250120,203800,50498763,944,944,944,944,0
20250120,203700,50498763,944,944,944,944,0
20250120,203600,50498763,944,944,944,944,0
20250120,203500,50498763,944,944,944,944,0
20250120,203400,50498763,944,944,944,944,0
20250120,203300,50498763,944,944,944,944,0
20250120,203200,50498763,944,944,944,944,0
20250120,203100,50498763,944,944,944,944,0
20250120,203000,50498763,944,944,944,944,0
20250120,202900,50498763,944,944,944,944,0
20250120,202800,50498763,944,944,944,944,0
20250120,202700,50498763,944,944,944,944,0
20250120,202600,50498763,944,944,944,944,0
20250120,202500,50498763,944,944,944,944,0
20250120,202400,50498763,944,944,944,944,0
20250120,202300,50498763,944,944,944,944,0
20250120,202200,50498763,944,944,944,944,0
20250120,202100,50498763,944,944,944,944,0
20250120,202000,50498763,944,944,944,944,0
20250120,201900,50498763,944,944,944,944,0
20250120,201800,50498763,944,944,944,944,2208
20250120,201700,50498763,944,944,944,944,0
20250120,201600,50498763,944,944,944,944,0
20250120,201500,50498763,944,944,944,944,0
20250120,201400,50498763,944,944,944,944,0
20250120,201300,50498763,944,944,944,944,0
20250120,201200,50498763,944,944,944,944,0
20250120,201100,50498763,944,944,944,944,0
20250120,201000,50498763,944,944,944,944,0
20250120,200900,50498763,944,944,944,944,0
20250120,200800,50498763,944,944,944,944,0
20250120,200700,50498763,944,944,944,944,0
20250120,200600,50498763,944,944,944,944,0
20250120,200500,50498763,944,944,944,944,0
20250120,200400,50498763,944,944,944,944,0
20250120,200300,50498763,944,944,944,944,0
20250120,200200,50498763,944,944,944,944,0
20250120,200100,50498763,944,944,944,944,0
20250120,200000,50498763,944,944,944,944,0
20250120,195900,50498763,944,944,944,944,0
20250120,195800,50498763,944,944,944,944,0
20250120,195700,50498763,944,944,944,944,0
20250120,195600,50498763,944,944,944,944,0
20250120,195500,50498763,944,944,944,944,0
20250120,195400,50498763,944,944,944,944,0
20250120,195300,50498763,944,944,944,944,0
20250120,195200,50498763,944,944,944,944,0
20250120,195100,50498763,944,944,944,944,0
20250120,195000,50498763,944,944,944,944,0
20250120,194900,50498763,944,944,944,944,0
20250120,194800,50498763,944,944,944,944,2208
20250120,194700,50498763,944,944,944,944,0
20250120,194600,50498763,944,944,944,944,0
20250120,194500,50498763,944,944,944,944,0
20250120,194400,50498763,944,944,944,944,0
20250120,194300,50498763,944,944,944,944,0
20250120,194200,50498763,944,944,944,944,0
20250120,194100,50498763,944,944,944,944,0
20250120,194000,50498763,944,944,944,944,0
20250120,193900,50498763,944,944,944,944,0
20250120,193800,50498763,944,944,944,944,0
20250120,193700,50498763,944,944,944,944,0
20250120,193600,50498763,944,944,944,944,0
20250120,193500,50498763,944,944,944,944,0
20250120,193400,50498763,944,944,944,944,0
20250120,193300,50498763,944,944,944,944,0
20250120,193200,50498763,944,944,944,944,0
20250120,193100,50498763,944,944,944,944,0
20250120,193000,50498763,944,944,944,944,0
20250120,192900,50498763,944,944,944,944,0
20250120,192800,50498763,944,944,944,944,0
20250120,192700,50498763,944,944,944,944,0
20250120,192600,50498763,944,944,944,944,0
20250120,192500,50498763,944,944,944,944,0
20250120,192400,50498763,944,944,944,944,0
20250120,192300,50498763,944,944,944,944,0
20250120,192200,50498763,944,944,944,944,0
20250120,192100,50498763,944,944,944,944,0
20250120,192000,50498763,944,944,944,944,0
20250120,191900,50498763,944,944,944,944,0
20250120,191800,50498763,944,944,944,944,2208
20250120,191700,50498763,944,944,944,944,0
20250120,191600,50498763,944,944,944,944,0
20250120,191500,50498763,944,944,944,944,0
20250120,191400,50498763,944,944,944,944,0
20250120,191300,50498763,944,944,944,944,0
20250120,191200,50498763,944,944,944,944,0
20250120,191100,50498763,944,944,944,944,0
20250120,191000,50498763,944,944,944,944,0
20250120,190900,50498763,944,944,944,944,0
20250120,190800,50498763,944,944,944,944,0
20250120,190700,50498763,944,944,944,944,0
20250120,190600,50498763,944,944,944,944,0
20250120,190500,50498763,944,944,944,944,0
20250120,190400,50498763,944,944,944,944,0
20250120,190300,50498763,944,944,944,944,0
20250120,190200,50498763,944,944,944,944,0
20250120,190100,50498763,944,944,944,944,0
20250120,190000,50498763,944,944,944,944,0
20250120,185900,50498763,944,944,944,944,0
20250120,185800,50498763,944,944,944,944,0
20250120,185700,50498763,944,944,944,944,0
20250120,185600,50498763,944,944,944,944,0
20250120,185500,50498763,944,944,944,944,0
20250120,185400,50498763,944,944,944,944,0
20250120,185300,50498763,944,944,944,944,0
20250120,185200,50498763,944,944,944,944,0
20250120,185100,50498763,944,944,944,944,0
20250120,185000,50498763,944,944,944,944,0
20250120,184900,50498763,944,944,944,944,0
20250120,184800,50498763,944,944,944,944,2208
20250120,184700,50498763,944,944,944,944,0
20250120,184600,50498763,944,944,944,944,0
20250120,184500,50498763,944,944,944,944,0
20250120,184400,50498763,944,944,944,944,0
20250120,184300,50498763,944,944,944,944,0
20250120,184200,50498763,944,944,944,944,0
20250120,184100,50498763,944,944,944,944,0
20250120,184000,50498763,944,944,944,944,0
20250120,183900,50498763,944,944,944,944,0
20250120,183800,50498763,944,944,944,944,0
20250120,183700,50498763,944,944,944,944,0
20250120,183600,50498763,944,944,944,944,0
20250120,183500,50498763,944,944,944,944,0
20250120,183400,50498763,944,944,944,944,0
20250120,183300,50498763,944,944,944,944,0
20250120,183200,50498763,944,944,944,944,0
20250120,183100,50498763,944,944,944,944,0
20250120,183000,50498763,944,944,944,944,0
20250120,182900,50498763,944,944,944,944,0
20250120,182800,50498763,944,944,944,944,0
20250120,182700,50498763,944,944,944,944,0
20250120,182600,50498763,944,944,944,944,0
20250120,182500,50498763,944,944,944,944,0
20250120,182400,50498763,944,944,944,944,0
20250120,182300,50498763,944,944,944,944,0
20250120,182200,50498763,944,944,944,944,0
20250120,182100,50498763,944,944,944,944,0
20250120,182000,50498763,944,944,944,944,0
20250120,181900,50498763,944,944,944,944,0
20250120,181800,50498763,944,944,944,944,2208
20250120,181700,50498763,944,944,944,944,0
20250120,181600,50498763,944,944,944,944,0
20250120,181500,50498763,944,944,944,944,0
20250120,181400,50498763,944,944,944,944,0
20250120,181300,50498763,944,944,944,944,0
20250120,181200,50498763,944,944,944,944,0
20250120,181100,50498763,944,944,944,944,0
20250120,181000,50498763,944,944,944,944,0
20250120,180900,50498763,944,944,944,944,0
20250120,180800,50498763,944,944,944,944,0
20250120,180700,50498763,944,944,944,944,0
20250120,180600,50498763,944,944,944,944,0
20250120,180500,50498763,944,944,944,944,0
20250120,180400,50498763,944,944,944,944,0
20250120,180300,50498763,944,944,944,944,0
20250120,180200,50498763,944,944,944,944,0
20250120,180100,50498763,944,944,944,944,0
20250120,180000,50498763,944,944,944,944,0
20250120,175900,50498763,944,944,944,944,0
20250120,175800,50498763,944,944,944,944,0
20250120,175700,50498763,944,944,944,944,0
20250120,175600,50498763,944,944,944,944,0
20250120,175500,50498763,944,944,944,944,0
20250120,175400,50498763,944,944,944,944,0
20250120,175300,50498763,944,944,944,944,0
20250120,175200,50498763,944,944,944,944,0
20250120,175100,50498763,944,944,944,944,0
20250120,175000,50498763,944,944,944,944,0
20250120,174900,50498763,944,944,944,944,0
20250120,174800,50498763,944,944,944,944,2208
20250120,174700,50498763,944,944,944,944,0
20250120,174600,50498763,944,944,944,944,0
20250120,174500,50498763,944,944,944,944,0
20250120,174400,50498763,944,944,944,944,0
20250120,174300,50498763,944,944,944,944,0
20250120,174200,50498763,944,944,944,944,0
20250120,174100,50498763,944,944,944,944,0
20250120,174000,50498763,944,944,944,944,0
20250120,173900,50498763,944,944,944,944,0
20250120,173800,50498763,944,944,944,944,0
20250120,173700,50498763,944,944,944,944,0
20250120,173600,50498763,944,944,944,944,0
20250120,173500,50498763,944,944,944,944,0
20250120,173400,50498763,944,944,944,944,0
20250120,173300,50498763,944,944,944,944,0
20250120,173200,50498763,944,944,944,944,0
20250120,173100,50498763,944,944,944,944,0
20250120,173000,50498763,944,944,944,944,0
20250120,172900,50498763,944,944,944,944,0
20250120,172800,50498763,944,944,944,944,0
20250120,172700,50498763,944,944,944,944,0
20250120,172600,50498763,944,944,944,944,0
20250120,172500,50498763,944,944,944,944,0
20250120,172400,50498763,944,944,944,944,0
20250120,172300,50498763,944,944,944,944,0
20250120,172200,50498763,944,944,944,944,0
20250120,172100,50498763,944,944,944,944,0
20250120,172000,50498763,944,944,944,944,0
20250120,171900,50498763,944,944,944,944,0
20250120,171800,50498763,944,944,944,944,2208
20250120,171700,50498763,944,944,944,944,0
20250120,171600,50498763,944,944,944,944,0
20250120,171500,50498763,944,944,944,944,0
20250120,171400,50498763,944,944,944,944,0
20250120,171300,50498763,944,944,944,944,0
20250120,171200,50498763,944,944,944,944,0
20250120,171100,50498763,944,944,944,944,0
20250120,171000,50498763,944,944,944,944,0
20250120,170900,50498763,944,944,944,944,0
20250120,170800,50498763,944,944,944,944,0
20250120,170700,50498763,944,944,944,944,0
20250120,170600,50498763,944,944,944,944,0
20250120,170500,50498763,944,944,944,944,0
20250120,170400,50498763,944,944,944,944,0
20250120,170300,50498763,944,944,944,944,0
20250120,170200,50498763,944,944,944,944,0
20250120,170100,50498763,944,944,944,944,0
20250120,170000,50498763,944,944,944,944,0
20250120,165900,50498763,944,944,944,944,0
20250120,165800,50498763,944,944,944,944,0
20250120,165700,50498763,944,944,944,944,0
20250120,165600,50498763,944,944,944,944,0
20250120,165500,50498763,944,944,944,944,0
20250120,165400,50498763,944,944,944,944,0
20250120,165300,50498763,944,944,944,944,0
20250120,165200,50498763,944,944,944,944,0
20250120,165100,50498763,944,944,944,944,0
20250120,165000,50498763,944,944,944,944,0
20250120,164900,50498763,944,944,944,944,0
20250120,164800,50498763,944,944,944,944,2208
20250120,164700,50498763,944,944,944,944,0
20250120,164600,50498763,944,944,944,944,0
20250120,164500,50498763,944,944,944,944,0
20250120,164400,50498763,944,944,944,944,0
20250120,164300,50498763,944,944,944,944,0
20250120,164200,50498763,944,944,944,944,0
20250120,164100,50498763,944,944,944,944,0
20250120,164000,50498763,944,944,944,944,0
20250120,163900,50498763,944,944,944,944,0
20250120,163800,50498763,944,944,944,944,0
20250120,163700,50498763,944,944,944,944,0
20250120,163600,50498763,944,944,944,944,0
20250120,163500,50498763,944,944,944,944,0
20250120,163400,50498763,944,944,944,944,0
20250120,163300,50498763,944,944,944,944,0
20250120,163200,50498763,944,944,944,944,0
20250120,163100,50498763,944,944,944,944,0
20250120,163000,50498763,944,944,944,944,0
20250120,162900,50498763,944,944,944,944,0
20250120,162800,50498763,944,944,944,944,0
20250120,162700,50498763,944,944,944,944,0
20250120,162600,50498763,944,944,944,944,0
20250120,162500,50498763,944,944,944,944,0
20250120,162400,50498763,944,944,944,944,0
20250120,162300,50498763,944,944,944,944,0
20250120,162200,50498763,944,944,944,944,0
20250120,162100,50498763,944,944,944,944,0
20250120,162000,50498763,944,944,944,944,0
20250120,161900,50498763,944,944,944,944,0
20250120,161800,50498763,944,944,944,944,2208
20250120,161700,50498763,944,944,944,944,0
20250120,161600,50498763,944,944,944,944,0
20250120,161500,50498763,944,944,944,944,0
20250120,161400,50498763,944,944,944,944,0
20250120,161300,50498763,944,944,944,944,0
20250120,161200,50498763,944,944,944,944,0
20250120,161100,50498763,944,944,944,944,0
20250120,161000,50498763,944,944,944,944,0
20250120,160900,50498763,944,944,944,944,0
20250120,160800,50498763,944,944,944,944,0
20250120,160700,50498763,944,944,944,944,0
20250120,160600,50498763,944,944,944,944,0
20250120,160500,50498763,944,944,944,944,0
20250120,160400,50498763,944,944,944,944,0
20250120,160300,50498763,944,944,944,944,0
20250120,160200,50498763,944,944,944,944,0
20250120,160100,50498763,944,944,944,944,0
20250120,160000,50498763,944,944,944,944,0
20250120,155900,50498763,944,944,944,944,0
20250120,155800,50498763,944,944,944,944,0
20250120,155700,50498763,944,944,944,944,0
20250120,155600,50498763,944,944,944,944,0
20250120,155500,50498763,944,944,944,944,0
20250120,155400,50498763,944,944,944,944,0
20250120,155300,50498763,944,944,944,944,0
20250120,155200,50498763,944,944,944,944,0
20250120,155100,50498763,944,944,944,944,0
20250120,155000,50498763,944,944,944,944,0
20250120,154900,50498763,944,944,944,944,0
20250120,154800,50498763,944,944,944,944,2208
20250120,154700,50498763,944,944,944,944,0
20250120,154600,50498763,944,944,944,944,0
20250120,154500,50498763,944,944,944,944,0
20250120,154400,50498763,944,944,944,944,0
20250120,154300,50498763,944,944,944,944,0
20250120,154200,50498763,944,944,944,944,0
20250120,154100,50498763,944,944,944,944,0
20250120,154000,50498763,944,944,944,944,0
20250120,153900,50498763,944,944,944,944,0
20250120,153800,50498763,944,944,944,944,0
20250120,153700,50498763,944,944,944,944,0
20250120,153600,50498763,944,944,944,944,0
20250120,153500,50498763,944,944,944,944,0
20250120,153400,50498763,944,944,944,944,0
20250120,153300,50498763,944,944,944,944,0
20250120,153200,50498763,944,944,944,944,0
20250120,153100,50498763,944,944,944,944,0
20250120,153000,50498763,944,944,944,944,2208
20250120,152900,48414411,942,942,942,942,0
20250120,152800,48414411,942,942,942,942,0
20250120,152700,48414411,942,942,942,942,0
20250120,152600,48414411,942,942,942,942,0
20250120,152500,48414411,942,942,942,942,0
20250120,152400,48414411,942,942,942,942,0
20250120,152300,48414411,942,942,942,942,0
20250120,152200,48414411,942,942,942,942,0
20250120,152100,48414411,942,942,942,942,0
20250120,152000,48414411,942,942,942,942,0
20250120,151900,48414411,942,934,942,934,1060
20250120,151800,47424363,931,934,934,931,384
20250120,151700,47065710,943,943,943,943,1
20250120,151600,47064767,932,932,932,932,550
20250120,151500,46552167,931,941,941,931,1337
20250120,151400,45302972,941,941,941,941,0
20250120,151300,45302972,941,941,941,941,9
20250120,151200,45294503,941,941,941,941,320
20250120,151100,44993383,941,941,941,941,0
20250120,151000,44993383,941,941,941,941,0
20250120,150900,44993383,941,941,941,941,0
20250120,150800,44993383,941,941,941,941,1
20250120,150700,44992442,937,937,937,937,0
20250120,150600,44992442,937,937,937,937,0
20250120,150500,44992442,937,937,937,937,0
20250120,150400,44992442,937,937,937,937,853
20250120,150300,44193181,935,935,935,935,0
20250120,150200,44193181,935,936,936,935,2
20250120,150100,44191310,935,935,941,935,1066
20250120,150000,43194594,942,942,942,942,0
20250120,145900,43194594,942,942,942,942,0
20250120,145800,43194594,942,942,942,942,1
20250120,145700,43193652,935,937,937,935,1663
20250120,145600,41638560,937,937,937,937,1
20250120,145500,41637623,943,943,943,943,1
20250120,145400,41636680,937,937,937,937,0
20250120,145300,41636680,937,938,938,937,11
20250120,145200,41626363,944,944,944,944,0
20250120,145100,41626363,944,944,944,944,0
20250120,145000,41626363,944,944,944,944,359
20250120,144900,41287467,944,944,944,944,158
20250120,144800,41138315,944,944,944,944,0
20250120,144700,41138315,944,944,944,944,0
20250120,144600,41138315,944,944,944,944,0
20250120,144500,41138315,944,944,944,944,0
20250120,144400,41138315,944,944,944,944,0
20250120,144300,41138315,944,944,944,944,0
20250120,144200,41138315,944,944,944,944,0
20250120,144100,41138315,944,944,944,944,0
20250120,144000,41138315,944,944,944,944,0
20250120,143900,41138315,944,944,944,944,1
20250120,143800,41137371,944,944,944,944,4
20250120,143700,41133595,945,945,945,945,0
20250120,143600,41133595,945,945,945,945,0
20250120,143500,41133595,945,945,945,945,0
20250120,143400,41133595,945,945,945,945,0
20250120,143300,41133595,945,945,945,945,0
20250120,143200,41133595,945,945,945,945,0
20250120,143100,41133595,945,945,945,945,0
20250120,143000,41133595,945,945,945,945,0
20250120,142900,41133595,945,945,945,945,0
20250120,142800,41133595,945,945,945,945,0
20250120,142700,41133595,945,945,945,945,0
20250120,142600,41133595,945,945,945,945,0
20250120,142500,41133595,945,945,945,945,0
20250120,142400,41133595,945,945,945,945,0
20250120,142300,41133595,945,945,945,945,0
20250120,142200,41133595,945,945,945,945,0
20250120,142100,41133595,945,945,945,945,0
20250120,142000,41133595,945,945,945,945,0
20250120,141900,41133595,945,945,945,945,1
20250120,141800,41132650,937,937,937,937,0
20250120,141700,41132650,937,937,937,937,0
20250120,141600,41132650,937,937,937,937,819
20250120,141500,40365247,937,937,937,937,0
20250120,141400,40365247,937,940,940,937,1943
20250120,141300,38543978,945,945,945,945,0
20250120,141200,38543978,945,945,945,945,0
20250120,141100,38543978,945,945,945,945,0
20250120,141000,38543978,945,945,945,945,0
20250120,140900,38543978,945,945,945,945,0
20250120,140800,38543978,945,945,945,945,0
20250120,140700,38543978,945,945,945,945,0
20250120,140600,38543978,945,945,945,945,1
20250120,140500,38543033,940,940,940,940,1
20250120,140400,38542093,945,945,945,945,0
20250120,140300,38542093,945,945,945,945,1
20250120,140200,38541148,945,945,945,945,0
20250120,140100,38541148,945,945,945,945,0
20250120,140000,38541148,945,945,945,945,0
20250120,135900,38541148,945,945,945,945,0
20250120,135800,38541148,945,945,945,945,0
20250120,135700,38541148,945,945,945,945,0
20250120,135600,38541148,945,945,945,945,0
20250120,135500,38541148,945,945,945,945,0
20250120,135400,38541148,945,945,945,945,0
20250120,135300,38541148,945,945,945,945,0
20250120,135200,38541148,945,945,945,945,0
20250120,135100,38541148,945,945,945,945,0
20250120,135000,38541148,945,945,945,945,0
20250120,134900,38541148,945,945,945,945,0
20250120,134800,38541148,945,945,945,945,0
20250120,134700,38541148,945,945,945,945,0
20250120,134600,38541148,945,945,945,945,0
20250120,134500,38541148,945,945,945,945,0
20250120,134400,38541148,945,945,945,945,0
20250120,134300,38541148,945,945,945,945,0
20250120,134200,38541148,945,945,945,945,0
20250120,134100,38541148,945,945,945,945,0
20250120,134000,38541148,945,945,945,945,0
20250120,133900,38541148,945,945,945,945,0
20250120,133800,38541148,945,945,945,945,0
20250120,133700,38541148,945,945,945,945,1
20250120,133600,38540203,940,940,940,940,0
20250120,133500,38540203,940,940,940,940,0
20250120,133400,38540203,940,940,940,940,0
20250120,133300,38540203,940,940,940,940,0
20250120,133200,38540203,940,940,940,940,0
20250120,133100,38540203,940,940,940,940,0
20250120,133000,38540203,940,940,940,940,0
20250120,132900,38540203,940,940,940,940,0
20250120,132800,38540203,940,940,940,940,0
20250120,132700,38540203,940,940,940,940,0
20250120,132600,38540203,940,940,940,940,0
20250120,132500,38540203,940,940,940,940,1
20250120,132400,38539263,945,945,945,945,0
20250120,132300,38539263,945,945,945,945,0
20250120,132200,38539263,945,945,945,945,0
20250120,132100,38539263,945,945,945,945,0
20250120,132000,38539263,945,945,945,945,0
20250120,131900,38539263,945,945,945,945,0
20250120,131800,38539263,945,945,945,945,0
20250120,131700,38539263,945,945,945,945,0
20250120,131600,38539263,945,945,945,945,0
20250120,131500,38539263,945,945,945,945,0
20250120,131400,38539263,945,945,945,945,0
20250120,131300,38539263,945,945,945,945,0
20250120,131200,38539263,945,945,945,945,0
20250120,131100,38539263,945,945,945,945,0
20250120,131000,38539263,945,945,945,945,0
20250120,130900,38539263,945,945,945,945,0
20250120,130800,38539263,945,945,945,945,0
20250120,130700,38539263,945,945,945,945,0
20250120,130600,38539263,945,945,945,945,0
20250120,130500,38539263,945,945,945,945,0
20250120,130400,38539263,945,945,945,945,0
20250120,130300,38539263,945,945,945,945,0
20250120,130200,38539263,945,945,945,945,0
20250120,130100,38539263,945,945,945,945,0
20250120,130000,38539263,945,945,945,945,0
20250120,125900,38539263,945,945,945,945,0
20250120,125800,38539263,945,945,945,945,0
20250120,125700,38539263,945,943,945,943,2
20250120,125600,38537375,938,941,941,938,840
20250120,125500,37749235,943,943,943,943,135
20250120,125400,37621930,949,949,949,949,0
20250120,125300,37621930,949,949,949,949,0
20250120,125200,37621930,949,949,949,949,0
20250120,125100,37621930,949,949,949,949,0
20250120,125000,37621930,949,949,949,949,0
20250120,124900,37621930,949,949,949,949,0
20250120,124800,37621930,949,949,949,949,0
20250120,124700,37621930,949,949,949,949,50
20250120,124600,37574480,949,949,949,949,0
20250120,124500,37574480,949,949,949,949,0
20250120,124400,37574480,949,949,949,949,0
20250120,124300,37574480,949,949,949,949,0
20250120,124200,37574480,949,949,949,949,0
20250120,124100,37574480,949,945,949,945,42
20250120,124000,37534752,945,945,945,945,333
20250120,123900,37220067,949,949,949,949,0
20250120,123800,37220067,949,949,949,949,0
20250120,123700,37220067,949,949,949,949,0
20250120,123600,37220067,949,949,949,949,0
20250120,123500,37220067,949,949,949,949,0
20250120,123400,37220067,949,949,949,949,0
20250120,123300,37220067,949,949,949,949,0
20250120,123200,37220067,949,949,949,949,0
20250120,123100,37220067,949,949,949,949,0
20250120,123000,37220067,949,949,949,949,48
20250120,122900,37174515,951,951,951,951,0
20250120,122800,37174515,951,951,951,951,0
20250120,122700,37174515,951,951,951,951,0
20250120,122600,37174515,951,951,951,951,0
20250120,122500,37174515,951,951,951,951,0
20250120,122400,37174515,951,951,951,951,0
20250120,122300,37174515,951,951,951,951,0
20250120,122200,37174515,951,951,951,951,0
20250120,122100,37174515,951,951,951,951,0
20250120,122000,37174515,951,951,951,951,0
20250120,121900,37174515,951,951,951,951,0
20250120,121800,37174515,951,951,951,951,0
20250120,121700,37174515,951,951,951,951,0
20250120,121600,37174515,951,951,951,951,0
20250120,121500,37174515,951,951,951,951,0
20250120,121400,37174515,951,951,951,951,0
20250120,121300,37174515,951,951,951,951,0
20250120,121200,37174515,951,951,951,951,0
20250120,121100,37174515,951,951,951,951,0
20250120,121000,37174515,951,951,951,951,0
20250120,120900,37174515,951,951,951,951,0
20250120,120800,37174515,951,951,951,951,0
20250120,120700,37174515,951,951,951,951,0
20250120,120600,37174515,951,951,951,951,0
20250120,120500,37174515,951,951,951,951,0
20250120,120400,37174515,951,951,951,951,0
20250120,120300,37174515,951,951,951,951,0
20250120,120200,37174515,951,951,951,951,0
20250120,120100,37174515,951,951,951,951,0
20250120,120000,37174515,951,951,951,951,0
20250120,115900,37174515,951,951,951,951,0
20250120,115800,37174515,951,951,951,951,0
20250120,115700,37174515,951,951,951,951,0
20250120,115600,37174515,951,951,951,951,0
20250120,115500,37174515,951,951,951,951,0
20250120,115400,37174515,951,951,951,951,0
20250120,115300,37174515,951,951,951,951,0
20250120,115200,37174515,951,951,951,951,0
20250120,115100,37174515,951,951,951,951,0
20250120,115000,37174515,951,951,951,951,0
20250120,114900,37174515,951,951,951,951,0
20250120,114800,37174515,951,951,951,951,0
20250120,114700,37174515,951,951,951,951,0
20250120,114600,37174515,951,951,951,951,0
20250120,114500,37174515,951,951,951,951,0
20250120,114400,37174515,951,951,951,951,0
20250120,114300,37174515,951,951,951,951,0
20250120,114200,37174515,951,951,951,951,0
20250120,114100,37174515,951,951,951,951,0
20250120,114000,37174515,951,951,951,951,0
20250120,113900,37174515,951,951,951,951,0
20250120,113800,37174515,951,951,951,951,0
20250120,113700,37174515,951,951,951,951,0
20250120,113600,37174515,951,951,951,951,0
20250120,113500,37174515,951,951,951,951,0
20250120,113400,37174515,951,951,951,951,0
20250120,113300,37174515,951,951,951,951,0
20250120,113200,37174515,951,951,951,951,0
20250120,113100,37174515,951,951,951,951,0
20250120,113000,37174515,951,951,951,951,0
20250120,112900,37174515,951,951,951,951,0
20250120,112800,37174515,951,951,951,951,0
20250120,112700,37174515,951,951,951,951,0
20250120,112600,37174515,951,951,951,951,0
20250120,112500,37174515,951,951,951,951,0
20250120,112400,37174515,951,951,951,951,0
20250120,112300,37174515,951,951,951,951,0
20250120,112200,37174515,951,951,951,951,0
20250120,112100,37174515,951,951,951,951,0
20250120,112000,37174515,951,951,951,951,0
20250120,111900,37174515,951,951,951,951,0
20250120,111800,37174515,951,951,951,951,0
20250120,111700,37174515,951,951,951,951,0
20250120,111600,37174515,951,951,951,951,0
20250120,111500,37174515,951,951,951,951,0
20250120,111400,37174515,951,951,951,951,0
20250120,111300,37174515,951,951,951,951,0
20250120,111200,37174515,951,951,951,951,0
20250120,111100,37174515,951,951,951,951,0
20250120,111000,37174515,951,951,951,951,0
20250120,110900,37174515,951,951,951,951,0
20250120,110800,37174515,951,951,951,951,0
20250120,110700,37174515,951,951,951,951,0
20250120,110600,37174515,951,951,951,951,0
20250120,110500,37174515,951,951,951,951,0
20250120,110400,37174515,951,951,951,951,0
20250120,110300,37174515,951,951,951,951,0
20250120,110200,37174515,951,951,951,951,0
20250120,110100,37174515,951,951,951,951,0
20250120,110000,37174515,951,951,951,951,0
20250120,105900,37174515,951,951,951,951,0
20250120,105800,37174515,951,951,951,951,0
20250120,105700,37174515,951,951,951,951,300
20250120,105600,36889215,951,951,951,951,0
20250120,105500,36889215,951,951,951,951,0
20250120,105400,36889215,951,951,951,951,0
20250120,105300,36889215,951,951,951,951,0
20250120,105200,36889215,951,951,951,951,0
20250120,105100,36889215,951,951,951,951,0
20250120,105000,36889215,951,951,951,951,0
20250120,104900,36889215,951,951,951,951,110
20250120,104800,36784605,950,950,950,950,0
20250120,104700,36784605,950,950,950,950,0
20250120,104600,36784605,950,950,950,950,0
20250120,104500,36784605,950,950,950,950,4
20250120,104400,36780805,951,951,951,951,0
20250120,104300,36780805,951,951,951,951,0
20250120,104200,36780805,951,951,951,951,0
20250120,104100,36780805,951,951,951,951,0
20250120,104000,36780805,951,951,951,951,0
20250120,103900,36780805,951,951,951,951,0
20250120,103800,36780805,951,951,951,951,0
20250120,103700,36780805,951,951,951,951,0
20250120,103600,36780805,951,951,951,951,0
20250120,103500,36780805,951,951,951,951,0
20250120,103400,36780805,951,951,951,951,1
20250120,103300,36779854,944,944,944,944,0
20250120,103200,36779854,944,944,944,944,0
20250120,103100,36779854,944,944,944,944,0
20250120,103000,36779854,944,946,946,944,10213
20250120,102900,27138431,952,952,952,952,0
20250120,102800,27138431,952,952,952,952,0
20250120,102700,27138431,952,952,952,952,0
20250120,102600,27138431,952,952,952,952,0
20250120,102500,27138431,952,952,952,952,5
20250120,102400,27133671,952,952,952,952,0
20250120,102300,27133671,952,952,952,952,0
20250120,102200,27133671,952,952,952,952,0
20250120,102100,27133671,952,952,952,952,0
20250120,102000,27133671,952,952,952,952,0
20250120,101900,27133671,952,952,952,952,0
20250120,101800,27133671,952,952,952,952,0
20250120,101700,27133671,952,952,952,952,0
20250120,101600,27133671,952,952,952,952,0
20250120,101500,27133671,952,952,952,952,0
20250120,101400,27133671,952,952,952,952,0
20250120,101300,27133671,952,952,952,952,0
20250120,101200,27133671,952,952,952,952,0
20250120,101100,27133671,952,952,952,952,1
20250120,101000,27132719,946,947,947,946,1130
20250120,100900,26063529,952,952,952,952,0
20250120,100800,26063529,952,952,952,952,0
20250120,100700,26063529,952,952,952,952,0
20250120,100600,26063529,952,952,952,952,0
20250120,100500,26063529,952,952,952,952,777
20250120,100400,25323825,947,951,951,947,2
20250120,100300,25321927,947,947,947,947,1
20250120,100200,25320980,951,951,951,951,0
20250120,100100,25320980,951,951,951,951,0
20250120,100000,25320980,951,951,951,951,646
20250120,095900,24706634,951,951,951,951,0
20250120,095800,24706634,951,951,951,951,120
20250120,095700,24592514,952,954,954,952,778
20250120,095600,23850304,954,954,954,954,0
20250120,095500,23850304,954,954,954,954,1
20250120,095400,23849350,947,947,947,947,623
20250120,095300,23259369,947,947,947,947,600
20250120,095200,22691169,947,947,947,947,0
20250120,095100,22691169,947,950,950,947,561
20250120,095000,22158228,950,950,950,950,5
20250120,094900,22153478,947,950,950,947,19
20250120,094800,22135455,945,945,945,945,0
20250120,094700,22135455,945,945,945,945,0
20250120,094600,22135455,945,945,945,945,0
20250120,094500,22135455,945,945,945,945,0
20250120,094400,22135455,945,945,945,945,0
20250120,094300,22135455,945,945,945,945,0
20250120,094200,22135455,945,945,945,945,0
20250120,094100,22135455,945,945,945,945,0
20250120,094000,22135455,945,945,945,945,0
20250120,093900,22135455,945,945,945,945,0
20250120,093800,22135455,945,945,945,945,0
20250120,093700,22135455,945,945,945,945,1
20250120,093600,22134510,950,950,950,950,0
20250120,093500,22134510,950,950,950,950,21
20250120,093400,22114560,945,945,945,945,0
20250120,093300,22114560,945,945,945,945,136
20250120,093200,21986040,944,944,944,944,0
20250120,093100,21986040,944,945,945,944,170
20250120,093000,21825391,944,944,945,944,2494
20250120,092900,19468563,944,944,944,944,0
20250120,092800,19468563,944,950,950,944,7
20250120,092700,19461919,938,938,938,938,0
20250120,092600,19461919,938,938,938,938,0
20250120,092500,19461919,938,944,944,938,958
20250120,092400,18557573,944,944,944,944,0
20250120,092300,18557573,944,944,944,944,0
20250120,092200,18557573,944,944,944,944,0
20250120,092100,18557573,944,944,944,944,0
20250120,092000,18557573,944,944,944,944,222
20250120,091900,18348005,944,944,944,944,0
20250120,091800,18348005,944,944,944,944,9
20250120,091700,18339509,944,944,944,944,492
20250120,091600,17875061,944,944,944,944,0
20250120,091500,17875061,944,944,944,944,0
20250120,091400,17875061,944,944,944,944,0
20250120,091300,17875061,944,944,944,944,0
20250120,091200,17875061,944,944,944,944,0
20250120,091100,17875061,944,950,950,944,18
20250120,091000,17857967,944,944,944,944,0
20250120,090900,17857967,944,947,950,944,3735
20250120,090800,14320922,947,947,947,947,0
20250120,090700,14320922,947,947,947,947,0
20250120,090600,14320922,947,950,950,947,2
20250120,090500,14319025,950,950,950,950,0
20250120,090400,14319025,950,950,950,950,0
20250120,090300,14319025,950,950,950,950,58
20250120,090200,14263925,947,947,947,947,0
20250120,090100,14263925,947,946,949,946,3798
20250120,090000,10666418,948,946,949,946,4893