KissMeData/311390/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,211200,83715170,5890,5890,5890,5890,1123
20250121,211100,83715170,5890,5890,5890,5890,0
20250121,211000,83715170,5890,5890,5890,5890,0
20250121,210900,83715170,5890,5890,5890,5890,0
20250121,210800,83715170,5890,5890,5890,5890,0
20250121,210700,83715170,5890,5890,5890,5890,0
20250121,210600,83715170,5890,5890,5890,5890,0
20250121,210500,83715170,5890,5890,5890,5890,0
20250121,210400,83715170,5890,5890,5890,5890,0
20250121,210300,83715170,5890,5890,5890,5890,0
20250121,210200,83715170,5890,5890,5890,5890,0
20250121,210100,83715170,5890,5890,5890,5890,0
20250121,210000,83715170,5890,5890,5890,5890,0
20250121,205900,83715170,5890,5890,5890,5890,0
20250121,205800,83715170,5890,5890,5890,5890,0
20250121,205700,83715170,5890,5890,5890,5890,0
20250121,205600,83715170,5890,5890,5890,5890,0
20250121,205500,83715170,5890,5890,5890,5890,0
20250121,205400,83715170,5890,5890,5890,5890,0
20250121,205300,83715170,5890,5890,5890,5890,0
20250121,205200,83715170,5890,5890,5890,5890,0
20250121,205100,83715170,5890,5890,5890,5890,0
20250121,205000,83715170,5890,5890,5890,5890,0
20250121,204900,83715170,5890,5890,5890,5890,0
20250121,204800,83715170,5890,5890,5890,5890,0
20250121,204700,83715170,5890,5890,5890,5890,0
20250121,204600,83715170,5890,5890,5890,5890,0
20250121,204500,83715170,5890,5890,5890,5890,0
20250121,204400,83715170,5890,5890,5890,5890,0
20250121,204300,83715170,5890,5890,5890,5890,0
20250121,204200,83715170,5890,5890,5890,5890,1123
20250121,204100,83715170,5890,5890,5890,5890,0
20250121,204000,83715170,5890,5890,5890,5890,0
20250121,203900,83715170,5890,5890,5890,5890,0
20250121,203800,83715170,5890,5890,5890,5890,0
20250121,203700,83715170,5890,5890,5890,5890,0
20250121,203600,83715170,5890,5890,5890,5890,0
20250121,203500,83715170,5890,5890,5890,5890,0
20250121,203400,83715170,5890,5890,5890,5890,0
20250121,203300,83715170,5890,5890,5890,5890,0
20250121,203200,83715170,5890,5890,5890,5890,0
20250121,203100,83715170,5890,5890,5890,5890,0
20250121,203000,83715170,5890,5890,5890,5890,0
20250121,202900,83715170,5890,5890,5890,5890,0
20250121,202800,83715170,5890,5890,5890,5890,0
20250121,202700,83715170,5890,5890,5890,5890,0
20250121,202600,83715170,5890,5890,5890,5890,0
20250121,202500,83715170,5890,5890,5890,5890,0
20250121,202400,83715170,5890,5890,5890,5890,0
20250121,202300,83715170,5890,5890,5890,5890,0
20250121,202200,83715170,5890,5890,5890,5890,0
20250121,202100,83715170,5890,5890,5890,5890,0
20250121,202000,83715170,5890,5890,5890,5890,0
20250121,201900,83715170,5890,5890,5890,5890,0
20250121,201800,83715170,5890,5890,5890,5890,0
20250121,201700,83715170,5890,5890,5890,5890,0
20250121,201600,83715170,5890,5890,5890,5890,0
20250121,201500,83715170,5890,5890,5890,5890,0
20250121,201400,83715170,5890,5890,5890,5890,0
20250121,201300,83715170,5890,5890,5890,5890,0
20250121,201200,83715170,5890,5890,5890,5890,1123
20250121,201100,83715170,5890,5890,5890,5890,0
20250121,201000,83715170,5890,5890,5890,5890,0
20250121,200900,83715170,5890,5890,5890,5890,0
20250121,200800,83715170,5890,5890,5890,5890,0
20250121,200700,83715170,5890,5890,5890,5890,0
20250121,200600,83715170,5890,5890,5890,5890,0
20250121,200500,83715170,5890,5890,5890,5890,0
20250121,200400,83715170,5890,5890,5890,5890,0
20250121,200300,83715170,5890,5890,5890,5890,0
20250121,200200,83715170,5890,5890,5890,5890,0
20250121,200100,83715170,5890,5890,5890,5890,0
20250121,200000,83715170,5890,5890,5890,5890,0
20250121,195900,83715170,5890,5890,5890,5890,0
20250121,195800,83715170,5890,5890,5890,5890,0
20250121,195700,83715170,5890,5890,5890,5890,0
20250121,195600,83715170,5890,5890,5890,5890,0
20250121,195500,83715170,5890,5890,5890,5890,0
20250121,195400,83715170,5890,5890,5890,5890,0
20250121,195300,83715170,5890,5890,5890,5890,0
20250121,195200,83715170,5890,5890,5890,5890,0
20250121,195100,83715170,5890,5890,5890,5890,0
20250121,195000,83715170,5890,5890,5890,5890,0
20250121,194900,83715170,5890,5890,5890,5890,0
20250121,194800,83715170,5890,5890,5890,5890,0
20250121,194700,83715170,5890,5890,5890,5890,0
20250121,194600,83715170,5890,5890,5890,5890,0
20250121,194500,83715170,5890,5890,5890,5890,0
20250121,194400,83715170,5890,5890,5890,5890,0
20250121,194300,83715170,5890,5890,5890,5890,0
20250121,194200,83715170,5890,5890,5890,5890,1123
20250121,194100,83715170,5890,5890,5890,5890,0
20250121,194000,83715170,5890,5890,5890,5890,0
20250121,193900,83715170,5890,5890,5890,5890,0
20250121,193800,83715170,5890,5890,5890,5890,0
20250121,193700,83715170,5890,5890,5890,5890,0
20250121,193600,83715170,5890,5890,5890,5890,0
20250121,193500,83715170,5890,5890,5890,5890,0
20250121,193400,83715170,5890,5890,5890,5890,0
20250121,193300,83715170,5890,5890,5890,5890,0
20250121,193200,83715170,5890,5890,5890,5890,0
20250121,193100,83715170,5890,5890,5890,5890,0
20250121,193000,83715170,5890,5890,5890,5890,0
20250121,192900,83715170,5890,5890,5890,5890,0
20250121,192800,83715170,5890,5890,5890,5890,0
20250121,192700,83715170,5890,5890,5890,5890,0
20250121,192600,83715170,5890,5890,5890,5890,0
20250121,192500,83715170,5890,5890,5890,5890,0
20250121,192400,83715170,5890,5890,5890,5890,0
20250121,192300,83715170,5890,5890,5890,5890,0
20250121,192200,83715170,5890,5890,5890,5890,0
20250121,192100,83715170,5890,5890,5890,5890,0
20250121,192000,83715170,5890,5890,5890,5890,0
20250121,191900,83715170,5890,5890,5890,5890,0
20250121,191800,83715170,5890,5890,5890,5890,0
20250121,191700,83715170,5890,5890,5890,5890,0
20250121,191600,83715170,5890,5890,5890,5890,0
20250121,191500,83715170,5890,5890,5890,5890,0
20250121,191400,83715170,5890,5890,5890,5890,0
20250121,191300,83715170,5890,5890,5890,5890,0
20250121,191200,83715170,5890,5890,5890,5890,1123
20250121,191100,83715170,5890,5890,5890,5890,0
20250121,191000,83715170,5890,5890,5890,5890,0
20250121,190900,83715170,5890,5890,5890,5890,0
20250121,190800,83715170,5890,5890,5890,5890,0
20250121,190700,83715170,5890,5890,5890,5890,0
20250121,190600,83715170,5890,5890,5890,5890,0
20250121,190500,83715170,5890,5890,5890,5890,0
20250121,190400,83715170,5890,5890,5890,5890,0
20250121,190300,83715170,5890,5890,5890,5890,0
20250121,190200,83715170,5890,5890,5890,5890,0
20250121,190100,83715170,5890,5890,5890,5890,0
20250121,190000,83715170,5890,5890,5890,5890,0
20250121,185900,83715170,5890,5890,5890,5890,0
20250121,185800,83715170,5890,5890,5890,5890,0
20250121,185700,83715170,5890,5890,5890,5890,0
20250121,185600,83715170,5890,5890,5890,5890,0
20250121,185500,83715170,5890,5890,5890,5890,0
20250121,185400,83715170,5890,5890,5890,5890,0
20250121,185300,83715170,5890,5890,5890,5890,0
20250121,185200,83715170,5890,5890,5890,5890,0
20250121,185100,83715170,5890,5890,5890,5890,0
20250121,185000,83715170,5890,5890,5890,5890,0
20250121,184900,83715170,5890,5890,5890,5890,0
20250121,184800,83715170,5890,5890,5890,5890,0
20250121,184700,83715170,5890,5890,5890,5890,0
20250121,184600,83715170,5890,5890,5890,5890,0
20250121,184500,83715170,5890,5890,5890,5890,0
20250121,184400,83715170,5890,5890,5890,5890,0
20250121,184300,83715170,5890,5890,5890,5890,0
20250121,184200,83715170,5890,5890,5890,5890,1123
20250121,184100,83715170,5890,5890,5890,5890,0
20250121,184000,83715170,5890,5890,5890,5890,0
20250121,183900,83715170,5890,5890,5890,5890,0
20250121,183800,83715170,5890,5890,5890,5890,0
20250121,183700,83715170,5890,5890,5890,5890,0
20250121,183600,83715170,5890,5890,5890,5890,0
20250121,183500,83715170,5890,5890,5890,5890,0
20250121,183400,83715170,5890,5890,5890,5890,0
20250121,183300,83715170,5890,5890,5890,5890,0
20250121,183200,83715170,5890,5890,5890,5890,0
20250121,183100,83715170,5890,5890,5890,5890,0
20250121,183000,83715170,5890,5890,5890,5890,0
20250121,182900,83715170,5890,5890,5890,5890,0
20250121,182800,83715170,5890,5890,5890,5890,0
20250121,182700,83715170,5890,5890,5890,5890,0
20250121,182600,83715170,5890,5890,5890,5890,0
20250121,182500,83715170,5890,5890,5890,5890,0
20250121,182400,83715170,5890,5890,5890,5890,0
20250121,182300,83715170,5890,5890,5890,5890,0
20250121,182200,83715170,5890,5890,5890,5890,0
20250121,182100,83715170,5890,5890,5890,5890,0
20250121,182000,83715170,5890,5890,5890,5890,0
20250121,181900,83715170,5890,5890,5890,5890,0
20250121,181800,83715170,5890,5890,5890,5890,0
20250121,181700,83715170,5890,5890,5890,5890,0
20250121,181600,83715170,5890,5890,5890,5890,0
20250121,181500,83715170,5890,5890,5890,5890,0
20250121,181400,83715170,5890,5890,5890,5890,0
20250121,181300,83715170,5890,5890,5890,5890,0
20250121,181200,83715170,5890,5890,5890,5890,1123
20250121,181100,83715170,5890,5890,5890,5890,0
20250121,181000,83715170,5890,5890,5890,5890,0
20250121,180900,83715170,5890,5890,5890,5890,0
20250121,180800,83715170,5890,5890,5890,5890,0
20250121,180700,83715170,5890,5890,5890,5890,0
20250121,180600,83715170,5890,5890,5890,5890,0
20250121,180500,83715170,5890,5890,5890,5890,0
20250121,180400,83715170,5890,5890,5890,5890,0
20250121,180300,83715170,5890,5890,5890,5890,0
20250121,180200,83715170,5890,5890,5890,5890,0
20250121,180100,83715170,5890,5890,5890,5890,0
20250121,180000,83715170,5890,5890,5890,5890,0
20250121,175900,83715170,5890,5890,5890,5890,0
20250121,175800,83715170,5890,5890,5890,5890,0
20250121,175700,83715170,5890,5890,5890,5890,0
20250121,175600,83715170,5890,5890,5890,5890,0
20250121,175500,83715170,5890,5890,5890,5890,0
20250121,175400,83715170,5890,5890,5890,5890,0
20250121,175300,83715170,5890,5890,5890,5890,0
20250121,175200,83715170,5890,5890,5890,5890,0
20250121,175100,83715170,5890,5890,5890,5890,0
20250121,175000,83715170,5890,5890,5890,5890,0
20250121,174900,83715170,5890,5890,5890,5890,0
20250121,174800,83715170,5890,5890,5890,5890,0
20250121,174700,83715170,5890,5890,5890,5890,0
20250121,174600,83715170,5890,5890,5890,5890,0
20250121,174500,83715170,5890,5890,5890,5890,0
20250121,174400,83715170,5890,5890,5890,5890,0
20250121,174300,83715170,5890,5890,5890,5890,0
20250121,174200,83715170,5890,5890,5890,5890,1123
20250121,174100,83715170,5890,5890,5890,5890,0
20250121,174000,83715170,5890,5890,5890,5890,0
20250121,173900,83715170,5890,5890,5890,5890,0
20250121,173800,83715170,5890,5890,5890,5890,0
20250121,173700,83715170,5890,5890,5890,5890,0
20250121,173600,83715170,5890,5890,5890,5890,0
20250121,173500,83715170,5890,5890,5890,5890,0
20250121,173400,83715170,5890,5890,5890,5890,0
20250121,173300,83715170,5890,5890,5890,5890,0
20250121,173200,83715170,5890,5890,5890,5890,0
20250121,173100,83715170,5890,5890,5890,5890,0
20250121,173000,83715170,5890,5890,5890,5890,0
20250121,172900,83715170,5890,5890,5890,5890,0
20250121,172800,83715170,5890,5890,5890,5890,0
20250121,172700,83715170,5890,5890,5890,5890,0
20250121,172600,83715170,5890,5890,5890,5890,0
20250121,172500,83715170,5890,5890,5890,5890,0
20250121,172400,83715170,5890,5890,5890,5890,0
20250121,172300,83715170,5890,5890,5890,5890,0
20250121,172200,83715170,5890,5890,5890,5890,0
20250121,172100,83715170,5890,5890,5890,5890,0
20250121,172000,83715170,5890,5890,5890,5890,0
20250121,171900,83715170,5890,5890,5890,5890,0
20250121,171800,83715170,5890,5890,5890,5890,0
20250121,171700,83715170,5890,5890,5890,5890,0
20250121,171600,83715170,5890,5890,5890,5890,0
20250121,171500,83715170,5890,5890,5890,5890,0
20250121,171400,83715170,5890,5890,5890,5890,0
20250121,171300,83715170,5890,5890,5890,5890,0
20250121,171200,83715170,5890,5890,5890,5890,1123
20250121,171100,83715170,5890,5890,5890,5890,0
20250121,171000,83715170,5890,5890,5890,5890,0
20250121,170900,83715170,5890,5890,5890,5890,0
20250121,170800,83715170,5890,5890,5890,5890,0
20250121,170700,83715170,5890,5890,5890,5890,0
20250121,170600,83715170,5890,5890,5890,5890,0
20250121,170500,83715170,5890,5890,5890,5890,0
20250121,170400,83715170,5890,5890,5890,5890,0
20250121,170300,83715170,5890,5890,5890,5890,0
20250121,170200,83715170,5890,5890,5890,5890,0
20250121,170100,83715170,5890,5890,5890,5890,0
20250121,170000,83715170,5890,5890,5890,5890,0
20250121,165900,83715170,5890,5890,5890,5890,0
20250121,165800,83715170,5890,5890,5890,5890,0
20250121,165700,83715170,5890,5890,5890,5890,0
20250121,165600,83715170,5890,5890,5890,5890,0
20250121,165500,83715170,5890,5890,5890,5890,0
20250121,165400,83715170,5890,5890,5890,5890,0
20250121,165300,83715170,5890,5890,5890,5890,0
20250121,165200,83715170,5890,5890,5890,5890,0
20250121,165100,83715170,5890,5890,5890,5890,0
20250121,165000,83715170,5890,5890,5890,5890,0
20250121,164900,83715170,5890,5890,5890,5890,0
20250121,164800,83715170,5890,5890,5890,5890,0
20250121,164700,83715170,5890,5890,5890,5890,0
20250121,164600,83715170,5890,5890,5890,5890,0
20250121,164500,83715170,5890,5890,5890,5890,0
20250121,164400,83715170,5890,5890,5890,5890,0
20250121,164300,83715170,5890,5890,5890,5890,0
20250121,164200,83715170,5890,5890,5890,5890,1123
20250121,164100,83715170,5890,5890,5890,5890,0
20250121,164000,83715170,5890,5890,5890,5890,0
20250121,163900,83715170,5890,5890,5890,5890,0
20250121,163800,83715170,5890,5890,5890,5890,0
20250121,163700,83715170,5890,5890,5890,5890,0
20250121,163600,83715170,5890,5890,5890,5890,0
20250121,163500,83715170,5890,5890,5890,5890,0
20250121,163400,83715170,5890,5890,5890,5890,0
20250121,163300,83715170,5890,5890,5890,5890,0
20250121,163200,83715170,5890,5890,5890,5890,0
20250121,163100,83715170,5890,5890,5890,5890,0
20250121,163000,83715170,5890,5890,5890,5890,0
20250121,162900,83715170,5890,5890,5890,5890,0
20250121,162800,83715170,5890,5890,5890,5890,0
20250121,162700,83715170,5890,5890,5890,5890,0
20250121,162600,83715170,5890,5890,5890,5890,0
20250121,162500,83715170,5890,5890,5890,5890,0
20250121,162400,83715170,5890,5890,5890,5890,0
20250121,162300,83715170,5890,5890,5890,5890,0
20250121,162200,83715170,5890,5890,5890,5890,0
20250121,162100,83715170,5890,5890,5890,5890,0
20250121,162000,83715170,5890,5890,5890,5890,0
20250121,161900,83715170,5890,5890,5890,5890,0
20250121,161800,83715170,5890,5890,5890,5890,0
20250121,161700,83715170,5890,5890,5890,5890,0
20250121,161600,83715170,5890,5890,5890,5890,0
20250121,161500,83715170,5890,5890,5890,5890,0
20250121,161400,83715170,5890,5890,5890,5890,0
20250121,161300,83715170,5890,5890,5890,5890,0
20250121,161200,83715170,5890,5890,5890,5890,1123
20250121,161100,83715170,5890,5890,5890,5890,0
20250121,161000,83715170,5890,5890,5890,5890,0
20250121,160900,83715170,5890,5890,5890,5890,0
20250121,160800,83715170,5890,5890,5890,5890,0
20250121,160700,83715170,5890,5890,5890,5890,0
20250121,160600,83715170,5890,5890,5890,5890,0
20250121,160500,83715170,5890,5890,5890,5890,0
20250121,160400,83715170,5890,5890,5890,5890,0
20250121,160300,83715170,5890,5890,5890,5890,0
20250121,160200,83715170,5890,5890,5890,5890,0
20250121,160100,83715170,5890,5890,5890,5890,0
20250121,160000,83715170,5890,5890,5890,5890,0
20250121,155900,83715170,5890,5890,5890,5890,0
20250121,155800,83715170,5890,5890,5890,5890,0
20250121,155700,83715170,5890,5890,5890,5890,0
20250121,155600,83715170,5890,5890,5890,5890,0
20250121,155500,83715170,5890,5890,5890,5890,0
20250121,155400,83715170,5890,5890,5890,5890,0
20250121,155300,83715170,5890,5890,5890,5890,0
20250121,155200,83715170,5890,5890,5890,5890,0
20250121,155100,83715170,5890,5890,5890,5890,0
20250121,155000,83715170,5890,5890,5890,5890,0
20250121,154900,83715170,5890,5890,5890,5890,0
20250121,154800,83715170,5890,5890,5890,5890,0
20250121,154700,83715170,5890,5890,5890,5890,0
20250121,154600,83715170,5890,5890,5890,5890,0
20250121,154500,83715170,5890,5890,5890,5890,0
20250121,154400,83715170,5890,5890,5890,5890,0
20250121,154300,83715170,5890,5890,5890,5890,0
20250121,154200,83715170,5890,5890,5890,5890,1123
20250121,154100,83715170,5890,5890,5890,5890,0
20250121,154000,83715170,5890,5890,5890,5890,0
20250121,153900,83715170,5890,5890,5890,5890,0
20250121,153800,83715170,5890,5890,5890,5890,0
20250121,153700,83715170,5890,5890,5890,5890,0
20250121,153600,83715170,5890,5890,5890,5890,0
20250121,153500,83715170,5890,5890,5890,5890,0
20250121,153400,83715170,5890,5890,5890,5890,0
20250121,153300,83715170,5890,5890,5890,5890,0
20250121,153200,83715170,5890,5890,5890,5890,0
20250121,153100,83715170,5890,5890,5890,5890,0
20250121,153000,83715170,5890,5890,5890,5890,1123
20250121,152900,77100700,5890,5890,5890,5890,0
20250121,152800,77100700,5890,5890,5890,5890,0
20250121,152700,77100700,5890,5890,5890,5890,0
20250121,152600,77100700,5890,5890,5890,5890,0
20250121,152500,77100700,5890,5890,5890,5890,0
20250121,152400,77100700,5890,5890,5890,5890,0
20250121,152300,77100700,5890,5890,5890,5890,0
20250121,152200,77100700,5890,5890,5890,5890,0
20250121,152100,77100700,5890,5890,5890,5890,0
20250121,152000,77100700,5890,5890,5890,5890,0
20250121,151900,77100700,5890,5840,5900,5820,710
20250121,151800,72940210,5860,5860,5860,5860,0
20250121,151700,72940210,5860,5860,5860,5860,1
20250121,151600,72934350,5850,5850,5850,5850,23
20250121,151500,72799800,5850,5860,5860,5850,30
20250121,151400,72624200,5860,5860,5860,5860,0
20250121,151300,72624200,5860,5860,5860,5860,0
20250121,151200,72624200,5860,5860,5860,5860,2
20250121,151100,72612480,5820,5820,5820,5820,0
20250121,151000,72612480,5820,5820,5820,5820,0
20250121,150900,72612480,5820,5820,5820,5820,0
20250121,150800,72612480,5820,5820,5820,5820,0
20250121,150700,72612480,5820,5820,5820,5820,0
20250121,150600,72612480,5820,5820,5820,5820,0
20250121,150500,72612480,5820,5830,5830,5820,400
20250121,150400,70283640,5830,5830,5830,5830,0
20250121,150300,70283640,5830,5840,5840,5830,501
20250121,150200,67362790,5850,5850,5850,5850,46
20250121,150100,67093690,5850,5850,5850,5850,0
20250121,150000,67093690,5850,5850,5850,5850,300
20250121,145900,65338690,5850,5900,5900,5850,114
20250121,145800,64671740,5900,5900,5900,5900,0
20250121,145700,64671740,5900,5900,5900,5900,0
20250121,145600,64671740,5900,5900,5900,5900,0
20250121,145500,64671740,5900,5900,5900,5900,0
20250121,145400,64671740,5900,5900,5900,5900,0
20250121,145300,64671740,5900,5900,5900,5900,0
20250121,145200,64671740,5900,5900,5900,5900,0
20250121,145100,64671740,5900,5900,5900,5900,0
20250121,145000,64671740,5900,5900,5900,5900,0
20250121,144900,64671740,5900,5900,5900,5900,0
20250121,144800,64671740,5900,5900,5900,5900,94
20250121,144700,64117140,5900,5900,5900,5900,0
20250121,144600,64117140,5900,5900,5900,5900,0
20250121,144500,64117140,5900,5900,5900,5900,0
20250121,144400,64117140,5900,5900,5900,5900,0
20250121,144300,64117140,5900,5900,5900,5900,0
20250121,144200,64117140,5900,5900,5900,5900,0
20250121,144100,64117140,5900,5900,5900,5900,0
20250121,144000,64117140,5900,5900,5900,5900,138
20250121,143900,63302940,5900,5900,5900,5900,0
20250121,143800,63302940,5900,5900,5900,5900,0
20250121,143700,63302940,5900,5900,5900,5900,0
20250121,143600,63302940,5900,5900,5900,5900,0
20250121,143500,63302940,5900,5900,5900,5900,0
20250121,143400,63302940,5900,5900,5900,5900,0
20250121,143300,63302940,5900,5900,5900,5900,0
20250121,143200,63302940,5900,5900,5900,5900,0
20250121,143100,63302940,5900,5900,5900,5900,0
20250121,143000,63302940,5900,5900,5900,5900,0
20250121,142900,63302940,5900,5900,5900,5900,0
20250121,142800,63302940,5900,5900,5900,5900,0
20250121,142700,63302940,5900,5900,5900,5900,0
20250121,142600,63302940,5900,5900,5900,5900,93
20250121,142500,62754240,5900,5900,5900,5900,0
20250121,142400,62754240,5900,5900,5900,5900,0
20250121,142300,62754240,5900,5900,5900,5900,0
20250121,142200,62754240,5900,5900,5900,5900,0
20250121,142100,62754240,5900,5900,5900,5900,0
20250121,142000,62754240,5900,5900,5900,5900,0
20250121,141900,62754240,5900,5900,5900,5900,0
20250121,141800,62754240,5900,5900,5900,5900,0
20250121,141700,62754240,5900,5900,5900,5900,0
20250121,141600,62754240,5900,5900,5900,5900,0
20250121,141500,62754240,5900,5900,5900,5900,0
20250121,141400,62754240,5900,5900,5900,5900,0
20250121,141300,62754240,5900,5900,5900,5900,0
20250121,141200,62754240,5900,5900,5900,5900,0
20250121,141100,62754240,5900,5900,5900,5900,0
20250121,141000,62754240,5900,5900,5900,5900,0
20250121,140900,62754240,5900,5900,5900,5900,0
20250121,140800,62754240,5900,5900,5900,5900,0
20250121,140700,62754240,5900,5900,5900,5900,0
20250121,140600,62754240,5900,5900,5900,5900,0
20250121,140500,62754240,5900,5900,5900,5900,11
20250121,140400,62689340,5900,5900,5900,5900,0
20250121,140300,62689340,5900,5900,5900,5900,21
20250121,140200,62565440,5900,5900,5900,5900,0
20250121,140100,62565440,5900,5900,5900,5900,0
20250121,140000,62565440,5900,5890,5900,5890,17
20250121,135900,62465150,5890,5890,5890,5890,0
20250121,135800,62465150,5890,5890,5890,5890,0
20250121,135700,62465150,5890,5890,5890,5890,10
20250121,135600,62406250,5900,5900,5900,5900,0
20250121,135500,62406250,5900,5900,5900,5900,0
20250121,135400,62406250,5900,5900,5900,5900,0
20250121,135300,62406250,5900,5900,5900,5900,0
20250121,135200,62406250,5900,5900,5900,5900,9
20250121,135100,62353150,5910,5910,5910,5910,0
20250121,135000,62353150,5910,5910,5910,5910,0
20250121,134900,62353150,5910,5910,5910,5910,0
20250121,134800,62353150,5910,5910,5910,5910,0
20250121,134700,62353150,5910,5910,5910,5910,0
20250121,134600,62353150,5910,5910,5910,5910,0
20250121,134500,62353150,5910,5910,5910,5910,0
20250121,134400,62353150,5910,5910,5910,5910,0
20250121,134300,62353150,5910,5910,5910,5910,2
20250121,134200,62341330,5920,5920,5920,5920,0
20250121,134100,62341330,5920,5920,5920,5920,0
20250121,134000,62341330,5920,5920,5920,5920,0
20250121,133900,62341330,5920,5920,5920,5920,0
20250121,133800,62341330,5920,5920,5920,5920,0
20250121,133700,62341330,5920,5920,5920,5920,0
20250121,133600,62341330,5920,5920,5920,5920,0
20250121,133500,62341330,5920,5920,5920,5920,0
20250121,133400,62341330,5920,5920,5920,5920,50
20250121,133300,62045330,5930,5930,5930,5930,0
20250121,133200,62045330,5930,5930,5930,5930,0
20250121,133100,62045330,5930,5920,5930,5920,10
20250121,133000,61986090,5920,5920,5920,5920,0
20250121,132900,61986090,5920,5910,5920,5910,40
20250121,132800,61749300,5920,5920,5920,5920,0
20250121,132700,61749300,5920,5920,5920,5920,0
20250121,132600,61749300,5920,5920,5920,5920,0
20250121,132500,61749300,5920,5920,5920,5920,0
20250121,132400,61749300,5920,5920,5920,5920,0
20250121,132300,61749300,5920,5920,5920,5920,0
20250121,132200,61749300,5920,5920,5920,5920,0
20250121,132100,61749300,5920,5880,5920,5880,230
20250121,132000,60395510,5880,5880,5880,5880,0
20250121,131900,60395510,5880,5880,5880,5880,0
20250121,131800,60395510,5880,5880,5880,5880,0
20250121,131700,60395510,5880,5880,5880,5880,0
20250121,131600,60395510,5880,5880,5880,5880,0
20250121,131500,60395510,5880,5880,5880,5880,0
20250121,131400,60395510,5880,5880,5880,5880,0
20250121,131300,60395510,5880,5870,5880,5870,472
20250121,131200,57620840,5880,5880,5880,5880,0
20250121,131100,57620840,5880,5880,5880,5880,0
20250121,131000,57620840,5880,5880,5880,5880,0
20250121,130900,57620840,5880,5880,5880,5880,0
20250121,130800,57620840,5880,5880,5880,5880,0
20250121,130700,57620840,5880,5860,5880,5860,180
20250121,130600,56565960,5860,5830,5860,5830,500
20250121,130500,53644520,5830,5830,5830,5830,0
20250121,130400,53644520,5830,5800,5830,5800,27
20250121,130300,53487830,5770,5770,5770,5770,0
20250121,130200,53487830,5770,5770,5770,5770,0
20250121,130100,53487830,5770,5770,5770,5770,0
20250121,130000,53487830,5770,5770,5770,5770,333
20250121,125900,51566420,5810,5830,5830,5810,3
20250121,125800,51548970,5780,5790,5790,5780,1000
20250121,125700,45768230,5870,5870,5870,5870,0
20250121,125600,45768230,5870,5870,5870,5870,0
20250121,125500,45768230,5870,5850,5870,5850,1000
20250121,125400,39902950,5870,5790,5870,5790,300
20250121,125300,38151080,5770,5770,5770,5770,0
20250121,125200,38151080,5770,5770,5770,5770,0
20250121,125100,38151080,5770,5770,5770,5770,200
20250121,125000,36997080,5770,5800,5800,5770,738
20250121,124900,32736070,5800,5800,5800,5800,0
20250121,124800,32736070,5800,5800,5800,5800,0
20250121,124700,32736070,5800,5800,5800,5800,57
20250121,124600,32405470,5820,5820,5820,5820,0
20250121,124500,32405470,5820,5820,5820,5820,0
20250121,124400,32405470,5820,5820,5820,5820,0
20250121,124300,32405470,5820,5820,5820,5820,0
20250121,124200,32405470,5820,5820,5820,5820,0
20250121,124100,32405470,5820,5820,5820,5820,0
20250121,124000,32405470,5820,5820,5820,5820,0
20250121,123900,32405470,5820,5820,5820,5820,0
20250121,123800,32405470,5820,5820,5820,5820,0
20250121,123700,32405470,5820,5820,5820,5820,0
20250121,123600,32405470,5820,5820,5820,5820,0
20250121,123500,32405470,5820,5820,5820,5820,0
20250121,123400,32405470,5820,5820,5820,5820,0
20250121,123300,32405470,5820,5820,5820,5820,0
20250121,123200,32405470,5820,5820,5820,5820,0
20250121,123100,32405470,5820,5820,5820,5820,0
20250121,123000,32405470,5820,5820,5820,5820,0
20250121,122900,32405470,5820,5820,5820,5820,0
20250121,122800,32405470,5820,5820,5820,5820,0
20250121,122700,32405470,5820,5820,5820,5820,0
20250121,122600,32405470,5820,5820,5820,5820,0
20250121,122500,32405470,5820,5820,5820,5820,0
20250121,122400,32405470,5820,5820,5820,5820,0
20250121,122300,32405470,5820,5820,5820,5820,0
20250121,122200,32405470,5820,5820,5820,5820,0
20250121,122100,32405470,5820,5820,5820,5820,0
20250121,122000,32405470,5820,5820,5820,5820,0
20250121,121900,32405470,5820,5820,5820,5820,0
20250121,121800,32405470,5820,5820,5820,5820,0
20250121,121700,32405470,5820,5820,5820,5820,0
20250121,121600,32405470,5820,5820,5820,5820,0
20250121,121500,32405470,5820,5820,5820,5820,0
20250121,121400,32405470,5820,5820,5820,5820,0
20250121,121300,32405470,5820,5820,5820,5820,0
20250121,121200,32405470,5820,5820,5820,5820,0
20250121,121100,32405470,5820,5820,5820,5820,0
20250121,121000,32405470,5820,5820,5820,5820,0
20250121,120900,32405470,5820,5820,5820,5820,0
20250121,120800,32405470,5820,5820,5820,5820,0
20250121,120700,32405470,5820,5820,5820,5820,0
20250121,120600,32405470,5820,5820,5820,5820,0
20250121,120500,32405470,5820,5820,5820,5820,0
20250121,120400,32405470,5820,5820,5820,5820,0
20250121,120300,32405470,5820,5820,5820,5820,0
20250121,120200,32405470,5820,5820,5820,5820,0
20250121,120100,32405470,5820,5820,5820,5820,0
20250121,120000,32405470,5820,5820,5820,5820,0
20250121,115900,32405470,5820,5820,5820,5820,0
20250121,115800,32405470,5820,5820,5820,5820,0
20250121,115700,32405470,5820,5820,5820,5820,0
20250121,115600,32405470,5820,5820,5820,5820,0
20250121,115500,32405470,5820,5820,5820,5820,0
20250121,115400,32405470,5820,5820,5820,5820,0
20250121,115300,32405470,5820,5820,5820,5820,0
20250121,115200,32405470,5820,5820,5820,5820,0
20250121,115100,32405470,5820,5820,5820,5820,0
20250121,115000,32405470,5820,5820,5820,5820,0
20250121,114900,32405470,5820,5820,5820,5820,0
20250121,114800,32405470,5820,5820,5820,5820,0
20250121,114700,32405470,5820,5820,5820,5820,0
20250121,114600,32405470,5820,5820,5820,5820,0
20250121,114500,32405470,5820,5820,5820,5820,0
20250121,114400,32405470,5820,5820,5820,5820,0
20250121,114300,32405470,5820,5820,5820,5820,0
20250121,114200,32405470,5820,5820,5820,5820,100
20250121,114100,31823470,5790,5790,5790,5790,116
20250121,114000,31151830,5820,5820,5820,5820,0
20250121,113900,31151830,5820,5820,5820,5820,0
20250121,113800,31151830,5820,5820,5820,5820,0
20250121,113700,31151830,5820,5820,5820,5820,0
20250121,113600,31151830,5820,5820,5820,5820,0
20250121,113500,31151830,5820,5820,5820,5820,0
20250121,113400,31151830,5820,5820,5820,5820,0
20250121,113300,31151830,5820,5820,5820,5820,0
20250121,113200,31151830,5820,5820,5820,5820,0
20250121,113100,31151830,5820,5820,5820,5820,0
20250121,113000,31151830,5820,5820,5820,5820,0
20250121,112900,31151830,5820,5820,5820,5820,0
20250121,112800,31151830,5820,5820,5820,5820,0
20250121,112700,31151830,5820,5820,5820,5820,0
20250121,112600,31151830,5820,5820,5820,5820,9
20250121,112500,31099450,5790,5790,5790,5790,0
20250121,112400,31099450,5790,5790,5790,5790,0
20250121,112300,31099450,5790,5790,5790,5790,33
20250121,112200,30908380,5820,5820,5820,5820,0
20250121,112100,30908380,5820,5820,5820,5820,0
20250121,112000,30908380,5820,5820,5820,5820,0
20250121,111900,30908380,5820,5820,5820,5820,0
20250121,111800,30908380,5820,5820,5820,5820,0
20250121,111700,30908380,5820,5820,5820,5820,0
20250121,111600,30908380,5820,5820,5820,5820,0
20250121,111500,30908380,5820,5820,5820,5820,0
20250121,111400,30908380,5820,5820,5820,5820,0
20250121,111300,30908380,5820,5820,5820,5820,0
20250121,111200,30908380,5820,5820,5820,5820,0
20250121,111100,30908380,5820,5820,5820,5820,0
20250121,111000,30908380,5820,5820,5820,5820,0
20250121,110900,30908380,5820,5820,5820,5820,0
20250121,110800,30908380,5820,5820,5820,5820,0
20250121,110700,30908380,5820,5820,5820,5820,0
20250121,110600,30908380,5820,5820,5820,5820,1
20250121,110500,30902560,5810,5810,5810,5810,1
20250121,110400,30896750,5810,5810,5810,5810,0
20250121,110300,30896750,5810,5810,5810,5810,0
20250121,110200,30896750,5810,5810,5810,5810,0
20250121,110100,30896750,5810,5810,5810,5810,0
20250121,110000,30896750,5810,5810,5810,5810,0
20250121,105900,30896750,5810,5810,5810,5810,50
20250121,105800,30606250,5760,5760,5760,5760,0
20250121,105700,30606250,5760,5760,5760,5760,0
20250121,105600,30606250,5760,5760,5760,5760,0
20250121,105500,30606250,5760,5760,5760,5760,1
20250121,105400,30600490,5760,5760,5760,5760,0
20250121,105300,30600490,5760,5800,5800,5750,2099
20250121,105200,18470740,5830,5830,5830,5830,0
20250121,105100,18470740,5830,5830,5830,5830,0
20250121,105000,18470740,5830,5830,5830,5830,0
20250121,104900,18470740,5830,5830,5830,5830,0
20250121,104800,18470740,5830,5830,5830,5830,0
20250121,104700,18470740,5830,5830,5830,5830,0
20250121,104600,18470740,5830,5830,5830,5830,0
20250121,104500,18470740,5830,5830,5830,5830,0
20250121,104400,18470740,5830,5830,5830,5830,0
20250121,104300,18470740,5830,5830,5830,5830,0
20250121,104200,18470740,5830,5830,5830,5830,0
20250121,104100,18470740,5830,5830,5830,5830,0
20250121,104000,18470740,5830,5830,5830,5830,0
20250121,103900,18470740,5830,5830,5830,5830,0
20250121,103800,18470740,5830,5830,5830,5830,0
20250121,103700,18470740,5830,5830,5830,5830,0
20250121,103600,18470740,5830,5830,5830,5830,0
20250121,103500,18470740,5830,5830,5830,5830,0
20250121,103400,18470740,5830,5830,5830,5830,0
20250121,103300,18470740,5830,5830,5830,5830,0
20250121,103200,18470740,5830,5830,5830,5830,0
20250121,103100,18470740,5830,5830,5830,5830,0
20250121,103000,18470740,5830,5830,5830,5830,0
20250121,102900,18470740,5830,5830,5830,5830,0
20250121,102800,18470740,5830,5830,5830,5830,40
20250121,102700,18237540,5830,5820,5830,5820,50
20250121,102600,17946100,5820,5820,5820,5820,0
20250121,102500,17946100,5820,5820,5820,5820,0
20250121,102400,17946100,5820,5820,5820,5820,0
20250121,102300,17946100,5820,5820,5820,5820,0
20250121,102200,17946100,5820,5820,5820,5820,0
20250121,102100,17946100,5820,5820,5820,5820,0
20250121,102000,17946100,5820,5820,5820,5820,0
20250121,101900,17946100,5820,5820,5820,5820,0
20250121,101800,17946100,5820,5820,5820,5820,0
20250121,101700,17946100,5820,5820,5820,5820,0
20250121,101600,17946100,5820,5820,5820,5820,1
20250121,101500,17940280,5800,5800,5800,5800,0
20250121,101400,17940280,5800,5800,5800,5800,0
20250121,101300,17940280,5800,5800,5800,5800,0
20250121,101200,17940280,5800,5800,5800,5800,0
20250121,101100,17940280,5800,5800,5800,5800,0
20250121,101000,17940280,5800,5800,5800,5800,0
20250121,100900,17940280,5800,5800,5800,5800,0
20250121,100800,17940280,5800,5800,5800,5800,18
20250121,100700,17835880,5800,5800,5800,5800,0
20250121,100600,17835880,5800,5800,5800,5800,0
20250121,100500,17835880,5800,5800,5800,5800,0
20250121,100400,17835880,5800,5800,5800,5800,0
20250121,100300,17835880,5800,5800,5800,5800,0
20250121,100200,17835880,5800,5800,5800,5790,52
20250121,100100,17534620,5800,5820,5820,5800,1228
20250121,100000,10388860,5870,5870,5870,5870,0
20250121,095900,10388860,5870,5870,5870,5870,0
20250121,095800,10388860,5870,5870,5870,5870,0
20250121,095700,10388860,5870,5870,5870,5870,0
20250121,095600,10388860,5870,5870,5870,5870,0
20250121,095500,10388860,5870,5870,5870,5870,0
20250121,095400,10388860,5870,5870,5870,5870,0
20250121,095300,10388860,5870,5870,5870,5870,0
20250121,095200,10388860,5870,5870,5870,5870,0
20250121,095100,10388860,5870,5870,5870,5870,0
20250121,095000,10388860,5870,5870,5870,5870,0
20250121,094900,10388860,5870,5870,5870,5870,0
20250121,094800,10388860,5870,5870,5870,5870,0
20250121,094700,10388860,5870,5870,5870,5870,5
20250121,094600,10359510,5870,5870,5870,5870,0
20250121,094500,10359510,5870,5870,5870,5870,1
20250121,094400,10353640,5830,5850,5890,5830,11
20250121,094300,10289220,5830,5830,5830,5830,0
20250121,094200,10289220,5830,5830,5830,5830,300
20250121,094100,8540220,5830,5830,5830,5830,10
20250121,094000,8481920,5860,5860,5860,5860,0
20250121,093900,8481920,5860,5860,5860,5860,0
20250121,093800,8481920,5860,5860,5860,5860,0
20250121,093700,8481920,5860,5860,5860,5860,0
20250121,093600,8481920,5860,5860,5860,5860,0
20250121,093500,8481920,5860,5860,5860,5860,0
20250121,093400,8481920,5860,5860,5860,5860,0
20250121,093300,8481920,5860,5860,5860,5860,0
20250121,093200,8481920,5860,5860,5860,5860,0
20250121,093100,8481920,5860,5860,5860,5860,0
20250121,093000,8481920,5860,5860,5860,5860,0
20250121,092900,8481920,5860,5860,5860,5860,0
20250121,092800,8481920,5860,5860,5860,5860,0
20250121,092700,8481920,5860,5860,5860,5860,0
20250121,092600,8481920,5860,5860,5860,5860,0
20250121,092500,8481920,5860,5860,5860,5860,0
20250121,092400,8481920,5860,5860,5860,5860,0
20250121,092300,8481920,5860,5860,5860,5860,0
20250121,092200,8481920,5860,5860,5860,5860,0
20250121,092100,8481920,5860,5860,5860,5860,0
20250121,092000,8481920,5860,5860,5860,5860,0
20250121,091900,8481920,5860,5860,5860,5860,0
20250121,091800,8481920,5860,5860,5860,5860,0
20250121,091700,8481920,5860,5860,5860,5860,0
20250121,091600,8481920,5860,5860,5860,5860,302
20250121,091500,6712200,5860,5860,5860,5860,57
20250121,091400,6378180,5860,5860,5860,5860,0
20250121,091300,6378180,5860,5860,5860,5860,0
20250121,091200,6378180,5860,5860,5860,5860,0
20250121,091100,6378180,5860,5860,5860,5860,0
20250121,091000,6378180,5860,5860,5860,5860,200
20250121,090900,5206180,5880,5880,5880,5880,0
20250121,090800,5206180,5880,5880,5880,5880,0
20250121,090700,5206180,5880,5870,5880,5870,151
20250121,090600,4318500,5880,5870,5880,5870,30
20250121,090500,4142300,5880,5880,5880,5880,0
20250121,090400,4142300,5880,5880,5880,5880,0
20250121,090300,4142300,5880,5880,5880,5880,0
20250121,090200,4142300,5880,5880,5880,5880,0
20250121,090100,4142300,5880,5880,5880,5880,30
20250121,090000,3965900,5820,5900,5900,5820,679