KissMeData/318160/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,211500,18448980,3480,3480,3480,3480,110
20250120,211400,18448980,3480,3480,3480,3480,0
20250120,211300,18448980,3480,3480,3480,3480,0
20250120,211200,18448980,3480,3480,3480,3480,0
20250120,211100,18448980,3480,3480,3480,3480,0
20250120,211000,18448980,3480,3480,3480,3480,0
20250120,210900,18448980,3480,3480,3480,3480,0
20250120,210800,18448980,3480,3480,3480,3480,0
20250120,210700,18448980,3480,3480,3480,3480,0
20250120,210600,18448980,3480,3480,3480,3480,0
20250120,210500,18448980,3480,3480,3480,3480,0
20250120,210400,18448980,3480,3480,3480,3480,0
20250120,210300,18448980,3480,3480,3480,3480,0
20250120,210200,18448980,3480,3480,3480,3480,0
20250120,210100,18448980,3480,3480,3480,3480,0
20250120,210000,18448980,3480,3480,3480,3480,0
20250120,205900,18448980,3480,3480,3480,3480,0
20250120,205800,18448980,3480,3480,3480,3480,0
20250120,205700,18448980,3480,3480,3480,3480,0
20250120,205600,18448980,3480,3480,3480,3480,0
20250120,205500,18448980,3480,3480,3480,3480,0
20250120,205400,18448980,3480,3480,3480,3480,0
20250120,205300,18448980,3480,3480,3480,3480,0
20250120,205200,18448980,3480,3480,3480,3480,0
20250120,205100,18448980,3480,3480,3480,3480,0
20250120,205000,18448980,3480,3480,3480,3480,0
20250120,204900,18448980,3480,3480,3480,3480,0
20250120,204800,18448980,3480,3480,3480,3480,0
20250120,204700,18448980,3480,3480,3480,3480,0
20250120,204600,18448980,3480,3480,3480,3480,0
20250120,204500,18448980,3480,3480,3480,3480,110
20250120,204400,18448980,3480,3480,3480,3480,0
20250120,204300,18448980,3480,3480,3480,3480,0
20250120,204200,18448980,3480,3480,3480,3480,0
20250120,204100,18448980,3480,3480,3480,3480,0
20250120,204000,18448980,3480,3480,3480,3480,0
20250120,203900,18448980,3480,3480,3480,3480,0
20250120,203800,18448980,3480,3480,3480,3480,0
20250120,203700,18448980,3480,3480,3480,3480,0
20250120,203600,18448980,3480,3480,3480,3480,0
20250120,203500,18448980,3480,3480,3480,3480,0
20250120,203400,18448980,3480,3480,3480,3480,0
20250120,203300,18448980,3480,3480,3480,3480,0
20250120,203200,18448980,3480,3480,3480,3480,0
20250120,203100,18448980,3480,3480,3480,3480,0
20250120,203000,18448980,3480,3480,3480,3480,0
20250120,202900,18448980,3480,3480,3480,3480,0
20250120,202800,18448980,3480,3480,3480,3480,0
20250120,202700,18448980,3480,3480,3480,3480,0
20250120,202600,18448980,3480,3480,3480,3480,0
20250120,202500,18448980,3480,3480,3480,3480,0
20250120,202400,18448980,3480,3480,3480,3480,0
20250120,202300,18448980,3480,3480,3480,3480,0
20250120,202200,18448980,3480,3480,3480,3480,0
20250120,202100,18448980,3480,3480,3480,3480,0
20250120,202000,18448980,3480,3480,3480,3480,0
20250120,201900,18448980,3480,3480,3480,3480,0
20250120,201800,18448980,3480,3480,3480,3480,0
20250120,201700,18448980,3480,3480,3480,3480,0
20250120,201600,18448980,3480,3480,3480,3480,0
20250120,201500,18448980,3480,3480,3480,3480,110
20250120,201400,18448980,3480,3480,3480,3480,0
20250120,201300,18448980,3480,3480,3480,3480,0
20250120,201200,18448980,3480,3480,3480,3480,0
20250120,201100,18448980,3480,3480,3480,3480,0
20250120,201000,18448980,3480,3480,3480,3480,0
20250120,200900,18448980,3480,3480,3480,3480,0
20250120,200800,18448980,3480,3480,3480,3480,0
20250120,200700,18448980,3480,3480,3480,3480,0
20250120,200600,18448980,3480,3480,3480,3480,0
20250120,200500,18448980,3480,3480,3480,3480,0
20250120,200400,18448980,3480,3480,3480,3480,0
20250120,200300,18448980,3480,3480,3480,3480,0
20250120,200200,18448980,3480,3480,3480,3480,0
20250120,200100,18448980,3480,3480,3480,3480,0
20250120,200000,18448980,3480,3480,3480,3480,0
20250120,195900,18448980,3480,3480,3480,3480,0
20250120,195800,18448980,3480,3480,3480,3480,0
20250120,195700,18448980,3480,3480,3480,3480,0
20250120,195600,18448980,3480,3480,3480,3480,0
20250120,195500,18448980,3480,3480,3480,3480,0
20250120,195400,18448980,3480,3480,3480,3480,0
20250120,195300,18448980,3480,3480,3480,3480,0
20250120,195200,18448980,3480,3480,3480,3480,0
20250120,195100,18448980,3480,3480,3480,3480,0
20250120,195000,18448980,3480,3480,3480,3480,0
20250120,194900,18448980,3480,3480,3480,3480,0
20250120,194800,18448980,3480,3480,3480,3480,0
20250120,194700,18448980,3480,3480,3480,3480,0
20250120,194600,18448980,3480,3480,3480,3480,0
20250120,194500,18448980,3480,3480,3480,3480,110
20250120,194400,18448980,3480,3480,3480,3480,0
20250120,194300,18448980,3480,3480,3480,3480,0
20250120,194200,18448980,3480,3480,3480,3480,0
20250120,194100,18448980,3480,3480,3480,3480,0
20250120,194000,18448980,3480,3480,3480,3480,0
20250120,193900,18448980,3480,3480,3480,3480,0
20250120,193800,18448980,3480,3480,3480,3480,0
20250120,193700,18448980,3480,3480,3480,3480,0
20250120,193600,18448980,3480,3480,3480,3480,0
20250120,193500,18448980,3480,3480,3480,3480,0
20250120,193400,18448980,3480,3480,3480,3480,0
20250120,193300,18448980,3480,3480,3480,3480,0
20250120,193200,18448980,3480,3480,3480,3480,0
20250120,193100,18448980,3480,3480,3480,3480,0
20250120,193000,18448980,3480,3480,3480,3480,0
20250120,192900,18448980,3480,3480,3480,3480,0
20250120,192800,18448980,3480,3480,3480,3480,0
20250120,192700,18448980,3480,3480,3480,3480,0
20250120,192600,18448980,3480,3480,3480,3480,0
20250120,192500,18448980,3480,3480,3480,3480,0
20250120,192400,18448980,3480,3480,3480,3480,0
20250120,192300,18448980,3480,3480,3480,3480,0
20250120,192200,18448980,3480,3480,3480,3480,0
20250120,192100,18448980,3480,3480,3480,3480,0
20250120,192000,18448980,3480,3480,3480,3480,0
20250120,191900,18448980,3480,3480,3480,3480,0
20250120,191800,18448980,3480,3480,3480,3480,0
20250120,191700,18448980,3480,3480,3480,3480,0
20250120,191600,18448980,3480,3480,3480,3480,0
20250120,191500,18448980,3480,3480,3480,3480,110
20250120,191400,18448980,3480,3480,3480,3480,0
20250120,191300,18448980,3480,3480,3480,3480,0
20250120,191200,18448980,3480,3480,3480,3480,0
20250120,191100,18448980,3480,3480,3480,3480,0
20250120,191000,18448980,3480,3480,3480,3480,0
20250120,190900,18448980,3480,3480,3480,3480,0
20250120,190800,18448980,3480,3480,3480,3480,0
20250120,190700,18448980,3480,3480,3480,3480,0
20250120,190600,18448980,3480,3480,3480,3480,0
20250120,190500,18448980,3480,3480,3480,3480,0
20250120,190400,18448980,3480,3480,3480,3480,0
20250120,190300,18448980,3480,3480,3480,3480,0
20250120,190200,18448980,3480,3480,3480,3480,0
20250120,190100,18448980,3480,3480,3480,3480,0
20250120,190000,18448980,3480,3480,3480,3480,0
20250120,185900,18448980,3480,3480,3480,3480,0
20250120,185800,18448980,3480,3480,3480,3480,0
20250120,185700,18448980,3480,3480,3480,3480,0
20250120,185600,18448980,3480,3480,3480,3480,0
20250120,185500,18448980,3480,3480,3480,3480,0
20250120,185400,18448980,3480,3480,3480,3480,0
20250120,185300,18448980,3480,3480,3480,3480,0
20250120,185200,18448980,3480,3480,3480,3480,0
20250120,185100,18448980,3480,3480,3480,3480,0
20250120,185000,18448980,3480,3480,3480,3480,0
20250120,184900,18448980,3480,3480,3480,3480,0
20250120,184800,18448980,3480,3480,3480,3480,0
20250120,184700,18448980,3480,3480,3480,3480,0
20250120,184600,18448980,3480,3480,3480,3480,0
20250120,184500,18448980,3480,3480,3480,3480,110
20250120,184400,18448980,3480,3480,3480,3480,0
20250120,184300,18448980,3480,3480,3480,3480,0
20250120,184200,18448980,3480,3480,3480,3480,0
20250120,184100,18448980,3480,3480,3480,3480,0
20250120,184000,18448980,3480,3480,3480,3480,0
20250120,183900,18448980,3480,3480,3480,3480,0
20250120,183800,18448980,3480,3480,3480,3480,0
20250120,183700,18448980,3480,3480,3480,3480,0
20250120,183600,18448980,3480,3480,3480,3480,0
20250120,183500,18448980,3480,3480,3480,3480,0
20250120,183400,18448980,3480,3480,3480,3480,0
20250120,183300,18448980,3480,3480,3480,3480,0
20250120,183200,18448980,3480,3480,3480,3480,0
20250120,183100,18448980,3480,3480,3480,3480,0
20250120,183000,18448980,3480,3480,3480,3480,0
20250120,182900,18448980,3480,3480,3480,3480,0
20250120,182800,18448980,3480,3480,3480,3480,0
20250120,182700,18448980,3480,3480,3480,3480,0
20250120,182600,18448980,3480,3480,3480,3480,0
20250120,182500,18448980,3480,3480,3480,3480,0
20250120,182400,18448980,3480,3480,3480,3480,0
20250120,182300,18448980,3480,3480,3480,3480,0
20250120,182200,18448980,3480,3480,3480,3480,0
20250120,182100,18448980,3480,3480,3480,3480,0
20250120,182000,18448980,3480,3480,3480,3480,0
20250120,181900,18448980,3480,3480,3480,3480,0
20250120,181800,18448980,3480,3480,3480,3480,0
20250120,181700,18448980,3480,3480,3480,3480,0
20250120,181600,18448980,3480,3480,3480,3480,0
20250120,181500,18448980,3480,3480,3480,3480,110
20250120,181400,18448980,3480,3480,3480,3480,0
20250120,181300,18448980,3480,3480,3480,3480,0
20250120,181200,18448980,3480,3480,3480,3480,0
20250120,181100,18448980,3480,3480,3480,3480,0
20250120,181000,18448980,3480,3480,3480,3480,0
20250120,180900,18448980,3480,3480,3480,3480,0
20250120,180800,18448980,3480,3480,3480,3480,0
20250120,180700,18448980,3480,3480,3480,3480,0
20250120,180600,18448980,3480,3480,3480,3480,0
20250120,180500,18448980,3480,3480,3480,3480,0
20250120,180400,18448980,3480,3480,3480,3480,0
20250120,180300,18448980,3480,3480,3480,3480,0
20250120,180200,18448980,3480,3480,3480,3480,0
20250120,180100,18448980,3480,3480,3480,3480,0
20250120,180000,18448980,3480,3480,3480,3480,0
20250120,175900,18448980,3480,3480,3480,3480,0
20250120,175800,18448980,3480,3480,3480,3480,0
20250120,175700,18448980,3480,3480,3480,3480,0
20250120,175600,18448980,3480,3480,3480,3480,0
20250120,175500,18448980,3480,3480,3480,3480,0
20250120,175400,18448980,3480,3480,3480,3480,0
20250120,175300,18448980,3480,3480,3480,3480,0
20250120,175200,18448980,3480,3480,3480,3480,0
20250120,175100,18448980,3480,3480,3480,3480,0
20250120,175000,18448980,3480,3480,3480,3480,0
20250120,174900,18448980,3480,3480,3480,3480,0
20250120,174800,18448980,3480,3480,3480,3480,0
20250120,174700,18448980,3480,3480,3480,3480,0
20250120,174600,18448980,3480,3480,3480,3480,0
20250120,174500,18448980,3480,3480,3480,3480,110
20250120,174400,18448980,3480,3480,3480,3480,0
20250120,174300,18448980,3480,3480,3480,3480,0
20250120,174200,18448980,3480,3480,3480,3480,0
20250120,174100,18448980,3480,3480,3480,3480,0
20250120,174000,18448980,3480,3480,3480,3480,0
20250120,173900,18448980,3480,3480,3480,3480,0
20250120,173800,18448980,3480,3480,3480,3480,0
20250120,173700,18448980,3480,3480,3480,3480,0
20250120,173600,18448980,3480,3480,3480,3480,0
20250120,173500,18448980,3480,3480,3480,3480,0
20250120,173400,18448980,3480,3480,3480,3480,0
20250120,173300,18448980,3480,3480,3480,3480,0
20250120,173200,18448980,3480,3480,3480,3480,0
20250120,173100,18448980,3480,3480,3480,3480,0
20250120,173000,18448980,3480,3480,3480,3480,0
20250120,172900,18448980,3480,3480,3480,3480,0
20250120,172800,18448980,3480,3480,3480,3480,0
20250120,172700,18448980,3480,3480,3480,3480,0
20250120,172600,18448980,3480,3480,3480,3480,0
20250120,172500,18448980,3480,3480,3480,3480,0
20250120,172400,18448980,3480,3480,3480,3480,0
20250120,172300,18448980,3480,3480,3480,3480,0
20250120,172200,18448980,3480,3480,3480,3480,0
20250120,172100,18448980,3480,3480,3480,3480,0
20250120,172000,18448980,3480,3480,3480,3480,0
20250120,171900,18448980,3480,3480,3480,3480,0
20250120,171800,18448980,3480,3480,3480,3480,0
20250120,171700,18448980,3480,3480,3480,3480,0
20250120,171600,18448980,3480,3480,3480,3480,0
20250120,171500,18448980,3480,3480,3480,3480,110
20250120,171400,18448980,3480,3480,3480,3480,0
20250120,171300,18448980,3480,3480,3480,3480,0
20250120,171200,18448980,3480,3480,3480,3480,0
20250120,171100,18448980,3480,3480,3480,3480,0
20250120,171000,18448980,3480,3480,3480,3480,0
20250120,170900,18448980,3480,3480,3480,3480,0
20250120,170800,18448980,3480,3480,3480,3480,0
20250120,170700,18448980,3480,3480,3480,3480,0
20250120,170600,18448980,3480,3480,3480,3480,0
20250120,170500,18448980,3480,3480,3480,3480,0
20250120,170400,18448980,3480,3480,3480,3480,0
20250120,170300,18448980,3480,3480,3480,3480,0
20250120,170200,18448980,3480,3480,3480,3480,0
20250120,170100,18448980,3480,3480,3480,3480,0
20250120,170000,18448980,3480,3480,3480,3480,0
20250120,165900,18448980,3480,3480,3480,3480,0
20250120,165800,18448980,3480,3480,3480,3480,0
20250120,165700,18448980,3480,3480,3480,3480,0
20250120,165600,18448980,3480,3480,3480,3480,0
20250120,165500,18448980,3480,3480,3480,3480,0
20250120,165400,18448980,3480,3480,3480,3480,0
20250120,165300,18448980,3480,3480,3480,3480,0
20250120,165200,18448980,3480,3480,3480,3480,0
20250120,165100,18448980,3480,3480,3480,3480,0
20250120,165000,18448980,3480,3480,3480,3480,0
20250120,164900,18448980,3480,3480,3480,3480,0
20250120,164800,18448980,3480,3480,3480,3480,0
20250120,164700,18448980,3480,3480,3480,3480,0
20250120,164600,18448980,3480,3480,3480,3480,0
20250120,164500,18448980,3480,3480,3480,3480,110
20250120,164400,18448980,3480,3480,3480,3480,0
20250120,164300,18448980,3480,3480,3480,3480,0
20250120,164200,18448980,3480,3480,3480,3480,0
20250120,164100,18448980,3480,3480,3480,3480,0
20250120,164000,18448980,3480,3480,3480,3480,0
20250120,163900,18448980,3480,3480,3480,3480,0
20250120,163800,18448980,3480,3480,3480,3480,0
20250120,163700,18448980,3480,3480,3480,3480,0
20250120,163600,18448980,3480,3480,3480,3480,0
20250120,163500,18448980,3480,3480,3480,3480,0
20250120,163400,18448980,3480,3480,3480,3480,0
20250120,163300,18448980,3480,3480,3480,3480,0
20250120,163200,18448980,3480,3480,3480,3480,0
20250120,163100,18448980,3480,3480,3480,3480,0
20250120,163000,18448980,3480,3480,3480,3480,0
20250120,162900,18448980,3480,3480,3480,3480,0
20250120,162800,18448980,3480,3480,3480,3480,0
20250120,162700,18448980,3480,3480,3480,3480,0
20250120,162600,18448980,3480,3480,3480,3480,0
20250120,162500,18448980,3480,3480,3480,3480,0
20250120,162400,18448980,3480,3480,3480,3480,0
20250120,162300,18448980,3480,3480,3480,3480,0
20250120,162200,18448980,3480,3480,3480,3480,0
20250120,162100,18448980,3480,3480,3480,3480,0
20250120,162000,18448980,3480,3480,3480,3480,0
20250120,161900,18448980,3480,3480,3480,3480,0
20250120,161800,18448980,3480,3480,3480,3480,0
20250120,161700,18448980,3480,3480,3480,3480,0
20250120,161600,18448980,3480,3480,3480,3480,0
20250120,161500,18448980,3480,3480,3480,3480,110
20250120,161400,18448980,3480,3480,3480,3480,0
20250120,161300,18448980,3480,3480,3480,3480,0
20250120,161200,18448980,3480,3480,3480,3480,0
20250120,161100,18448980,3480,3480,3480,3480,0
20250120,161000,18448980,3480,3480,3480,3480,0
20250120,160900,18448980,3480,3480,3480,3480,0
20250120,160800,18448980,3480,3480,3480,3480,0
20250120,160700,18448980,3480,3480,3480,3480,0
20250120,160600,18448980,3480,3480,3480,3480,0
20250120,160500,18448980,3480,3480,3480,3480,0
20250120,160400,18448980,3480,3480,3480,3480,0
20250120,160300,18448980,3480,3480,3480,3480,0
20250120,160200,18448980,3480,3480,3480,3480,0
20250120,160100,18448980,3480,3480,3480,3480,0
20250120,160000,18448980,3480,3480,3480,3480,0
20250120,155900,18448980,3480,3480,3480,3480,0
20250120,155800,18448980,3480,3480,3480,3480,0
20250120,155700,18448980,3480,3480,3480,3480,0
20250120,155600,18448980,3480,3480,3480,3480,0
20250120,155500,18448980,3480,3480,3480,3480,0
20250120,155400,18448980,3480,3480,3480,3480,0
20250120,155300,18448980,3480,3480,3480,3480,0
20250120,155200,18448980,3480,3480,3480,3480,0
20250120,155100,18448980,3480,3480,3480,3480,0
20250120,155000,18448980,3480,3480,3480,3480,0
20250120,154900,18448980,3480,3480,3480,3480,0
20250120,154800,18448980,3480,3480,3480,3480,0
20250120,154700,18448980,3480,3480,3480,3480,0
20250120,154600,18448980,3480,3480,3480,3480,0
20250120,154500,18448980,3480,3480,3480,3480,110
20250120,154400,18448980,3480,3480,3480,3480,0
20250120,154300,18448980,3480,3480,3480,3480,0
20250120,154200,18448980,3480,3480,3480,3480,0
20250120,154100,18448980,3480,3480,3480,3480,0
20250120,154000,18448980,3480,3480,3480,3480,0
20250120,153900,18448980,3480,3480,3480,3480,0
20250120,153800,18448980,3480,3480,3480,3480,0
20250120,153700,18448980,3480,3480,3480,3480,0
20250120,153600,18448980,3480,3480,3480,3480,0
20250120,153500,18448980,3480,3480,3480,3480,0
20250120,153400,18448980,3480,3480,3480,3480,0
20250120,153300,18448980,3480,3480,3480,3480,0
20250120,153200,18448980,3480,3480,3480,3480,0
20250120,153100,18448980,3480,3480,3480,3480,0
20250120,153000,18448980,3480,3480,3480,3480,110
20250120,152900,18066180,3500,3500,3500,3500,0
20250120,152800,18066180,3500,3500,3500,3500,0
20250120,152700,18066180,3500,3500,3500,3500,0
20250120,152600,18066180,3500,3500,3500,3500,0
20250120,152500,18066180,3500,3500,3500,3500,0
20250120,152400,18066180,3500,3500,3500,3500,0
20250120,152300,18066180,3500,3500,3500,3500,0
20250120,152200,18066180,3500,3500,3500,3500,0
20250120,152100,18066180,3500,3500,3500,3500,0
20250120,152000,18066180,3500,3500,3500,3500,0
20250120,151900,18066180,3500,3500,3500,3500,10
20250120,151800,18031180,3480,3480,3480,3480,0
20250120,151700,18031180,3480,3480,3480,3480,0
20250120,151600,18031180,3480,3480,3480,3480,0
20250120,151500,18031180,3480,3480,3480,3480,0
20250120,151400,18031180,3480,3480,3480,3480,0
20250120,151300,18031180,3480,3480,3480,3480,0
20250120,151200,18031180,3480,3480,3480,3480,0
20250120,151100,18031180,3480,3480,3480,3480,0
20250120,151000,18031180,3480,3480,3480,3480,0
20250120,150900,18031180,3480,3480,3480,3480,0
20250120,150800,18031180,3480,3480,3480,3480,0
20250120,150700,18031180,3480,3480,3480,3480,0
20250120,150600,18031180,3480,3480,3480,3480,0
20250120,150500,18031180,3480,3480,3480,3480,0
20250120,150400,18031180,3480,3480,3480,3480,6
20250120,150300,18010300,3480,3480,3480,3480,0
20250120,150200,18010300,3480,3480,3480,3480,0
20250120,150100,18010300,3480,3480,3480,3480,0
20250120,150000,18010300,3480,3480,3480,3480,0
20250120,145900,18010300,3480,3480,3480,3480,0
20250120,145800,18010300,3480,3480,3480,3480,0
20250120,145700,18010300,3480,3480,3480,3480,0
20250120,145600,18010300,3480,3480,3480,3480,0
20250120,145500,18010300,3480,3480,3480,3480,0
20250120,145400,18010300,3480,3480,3480,3480,0
20250120,145300,18010300,3480,3480,3480,3480,0
20250120,145200,18010300,3480,3480,3480,3480,0
20250120,145100,18010300,3480,3480,3480,3480,0
20250120,145000,18010300,3480,3480,3480,3480,0
20250120,144900,18010300,3480,3480,3480,3480,0
20250120,144800,18010300,3480,3480,3480,3480,181
20250120,144700,17380420,3500,3500,3500,3500,0
20250120,144600,17380420,3500,3500,3500,3500,0
20250120,144500,17380420,3500,3500,3500,3500,0
20250120,144400,17380420,3500,3500,3500,3500,0
20250120,144300,17380420,3500,3500,3500,3500,0
20250120,144200,17380420,3500,3500,3500,3500,0
20250120,144100,17380420,3500,3500,3500,3500,0
20250120,144000,17380420,3500,3500,3500,3500,0
20250120,143900,17380420,3500,3500,3500,3500,0
20250120,143800,17380420,3500,3500,3500,3500,0
20250120,143700,17380420,3500,3500,3500,3500,1
20250120,143600,17376920,3500,3500,3500,3500,0
20250120,143500,17376920,3500,3500,3500,3500,0
20250120,143400,17376920,3500,3500,3500,3500,0
20250120,143300,17376920,3500,3500,3500,3500,0
20250120,143200,17376920,3500,3500,3500,3500,0
20250120,143100,17376920,3500,3500,3500,3500,0
20250120,143000,17376920,3500,3500,3500,3500,0
20250120,142900,17376920,3500,3500,3500,3500,0
20250120,142800,17376920,3500,3500,3500,3500,0
20250120,142700,17376920,3500,3500,3500,3500,0
20250120,142600,17376920,3500,3500,3500,3500,0
20250120,142500,17376920,3500,3500,3500,3500,0
20250120,142400,17376920,3500,3500,3500,3500,0
20250120,142300,17376920,3500,3500,3500,3500,0
20250120,142200,17376920,3500,3500,3500,3500,0
20250120,142100,17376920,3500,3500,3500,3500,0
20250120,142000,17376920,3500,3500,3500,3500,0
20250120,141900,17376920,3500,3500,3500,3500,0
20250120,141800,17376920,3500,3500,3500,3500,0
20250120,141700,17376920,3500,3500,3500,3500,0
20250120,141600,17376920,3500,3500,3500,3500,0
20250120,141500,17376920,3500,3500,3500,3500,0
20250120,141400,17376920,3500,3500,3500,3500,0
20250120,141300,17376920,3500,3500,3500,3500,0
20250120,141200,17376920,3500,3500,3500,3500,0
20250120,141100,17376920,3500,3500,3500,3500,0
20250120,141000,17376920,3500,3500,3500,3500,0
20250120,140900,17376920,3500,3500,3500,3500,0
20250120,140800,17376920,3500,3500,3500,3500,0
20250120,140700,17376920,3500,3500,3500,3500,0
20250120,140600,17376920,3500,3500,3500,3500,0
20250120,140500,17376920,3500,3500,3500,3500,0
20250120,140400,17376920,3500,3500,3500,3500,0
20250120,140300,17376920,3500,3500,3500,3500,0
20250120,140200,17376920,3500,3500,3500,3500,0
20250120,140100,17376920,3500,3500,3500,3500,11
20250120,140000,17338420,3495,3485,3495,3465,98
20250120,135900,16997590,3500,3500,3500,3500,0
20250120,135800,16997590,3500,3500,3500,3500,0
20250120,135700,16997590,3500,3500,3500,3500,0
20250120,135600,16997590,3500,3500,3500,3500,0
20250120,135500,16997590,3500,3500,3500,3500,0
20250120,135400,16997590,3500,3500,3500,3500,0
20250120,135300,16997590,3500,3500,3500,3500,0
20250120,135200,16997590,3500,3500,3500,3500,0
20250120,135100,16997590,3500,3500,3500,3500,0
20250120,135000,16997590,3500,3500,3500,3500,0
20250120,134900,16997590,3500,3500,3500,3500,0
20250120,134800,16997590,3500,3500,3500,3500,0
20250120,134700,16997590,3500,3500,3500,3500,0
20250120,134600,16997590,3500,3500,3500,3500,0
20250120,134500,16997590,3500,3500,3500,3500,0
20250120,134400,16997590,3500,3500,3500,3500,271
20250120,134300,16049090,3460,3460,3460,3460,0
20250120,134200,16049090,3460,3460,3460,3460,0
20250120,134100,16049090,3460,3460,3460,3460,593
20250120,134000,13997310,3455,3455,3455,3455,0
20250120,133900,13997310,3455,3455,3455,3455,0
20250120,133800,13997310,3455,3455,3455,3455,0
20250120,133700,13997310,3455,3455,3455,3455,0
20250120,133600,13997310,3455,3455,3455,3455,0
20250120,133500,13997310,3455,3455,3455,3455,0
20250120,133400,13997310,3455,3455,3455,3455,0
20250120,133300,13997310,3455,3455,3455,3455,0
20250120,133200,13997310,3455,3455,3455,3455,0
20250120,133100,13997310,3455,3455,3455,3455,0
20250120,133000,13997310,3455,3455,3455,3455,0
20250120,132900,13997310,3455,3460,3460,3455,39
20250120,132800,13862520,3460,3460,3460,3460,47
20250120,132700,13699900,3460,3460,3460,3460,0
20250120,132600,13699900,3460,3460,3460,3460,0
20250120,132500,13699900,3460,3460,3460,3460,0
20250120,132400,13699900,3460,3460,3460,3460,0
20250120,132300,13699900,3460,3460,3460,3460,0
20250120,132200,13699900,3460,3460,3460,3460,0
20250120,132100,13699900,3460,3460,3460,3460,0
20250120,132000,13699900,3460,3460,3460,3460,0
20250120,131900,13699900,3460,3460,3460,3460,0
20250120,131800,13699900,3460,3460,3460,3460,0
20250120,131700,13699900,3460,3460,3460,3460,2
20250120,131600,13692980,3470,3470,3470,3470,0
20250120,131500,13692980,3470,3470,3470,3470,0
20250120,131400,13692980,3470,3470,3470,3470,0
20250120,131300,13692980,3470,3470,3470,3470,0
20250120,131200,13692980,3470,3470,3470,3470,0
20250120,131100,13692980,3470,3470,3470,3470,28
20250120,131000,13595820,3470,3470,3470,3470,0
20250120,130900,13595820,3470,3470,3470,3470,0
20250120,130800,13595820,3470,3470,3470,3470,2
20250120,130700,13588880,3470,3470,3470,3470,1
20250120,130600,13585410,3470,3470,3470,3470,0
20250120,130500,13585410,3470,3470,3470,3470,0
20250120,130400,13585410,3470,3470,3470,3470,0
20250120,130300,13585410,3470,3470,3470,3470,0
20250120,130200,13585410,3470,3470,3470,3470,0
20250120,130100,13585410,3470,3470,3470,3470,0
20250120,130000,13585410,3470,3470,3470,3470,0
20250120,125900,13585410,3470,3470,3470,3470,0
20250120,125800,13585410,3470,3470,3470,3470,0
20250120,125700,13585410,3470,3470,3470,3470,0
20250120,125600,13585410,3470,3470,3470,3470,0
20250120,125500,13585410,3470,3470,3470,3470,0
20250120,125400,13585410,3470,3470,3470,3470,0
20250120,125300,13585410,3470,3470,3470,3470,9
20250120,125200,13554180,3470,3470,3470,3470,0
20250120,125100,13554180,3470,3470,3470,3470,0
20250120,125000,13554180,3470,3490,3490,3470,99
20250120,124900,13210620,3500,3470,3500,3470,424
20250120,124800,11738140,3470,3470,3470,3470,41
20250120,124700,11595870,3475,3475,3475,3475,75
20250120,124600,11335245,3475,3475,3475,3475,0
20250120,124500,11335245,3475,3475,3475,3475,0
20250120,124400,11335245,3475,3475,3475,3475,0
20250120,124300,11335245,3475,3475,3475,3475,0
20250120,124200,11335245,3475,3475,3475,3475,0
20250120,124100,11335245,3475,3475,3475,3475,0
20250120,124000,11335245,3475,3475,3475,3475,1
20250120,123900,11331770,3505,3505,3505,3505,0
20250120,123800,11331770,3505,3505,3505,3505,0
20250120,123700,11331770,3505,3505,3505,3505,0
20250120,123600,11331770,3505,3505,3505,3505,0
20250120,123500,11331770,3505,3505,3505,3505,0
20250120,123400,11331770,3505,3505,3505,3505,0
20250120,123300,11331770,3505,3505,3505,3505,0
20250120,123200,11331770,3505,3505,3505,3505,0
20250120,123100,11331770,3505,3505,3505,3505,0
20250120,123000,11331770,3505,3505,3505,3505,0
20250120,122900,11331770,3505,3505,3505,3505,0
20250120,122800,11331770,3505,3505,3505,3505,56
20250120,122700,11135490,3505,3505,3505,3505,0
20250120,122600,11135490,3505,3505,3505,3505,0
20250120,122500,11135490,3505,3505,3505,3505,0
20250120,122400,11135490,3505,3505,3505,3505,0
20250120,122300,11135490,3505,3505,3505,3505,0
20250120,122200,11135490,3505,3505,3505,3505,0
20250120,122100,11135490,3505,3505,3505,3505,0
20250120,122000,11135490,3505,3505,3505,3505,0
20250120,121900,11135490,3505,3505,3505,3505,0
20250120,121800,11135490,3505,3505,3505,3505,0
20250120,121700,11135490,3505,3505,3505,3505,0
20250120,121600,11135490,3505,3505,3505,3505,0
20250120,121500,11135490,3505,3505,3505,3505,0
20250120,121400,11135490,3505,3505,3505,3505,30
20250120,121300,11030340,3505,3505,3505,3505,0
20250120,121200,11030340,3505,3505,3505,3505,0
20250120,121100,11030340,3505,3505,3505,3505,0
20250120,121000,11030340,3505,3505,3505,3505,0
20250120,120900,11030340,3505,3505,3505,3505,0
20250120,120800,11030340,3505,3505,3505,3505,0
20250120,120700,11030340,3505,3505,3505,3505,0
20250120,120600,11030340,3505,3505,3505,3505,0
20250120,120500,11030340,3505,3505,3505,3505,0
20250120,120400,11030340,3505,3505,3505,3505,0
20250120,120300,11030340,3505,3505,3505,3505,0
20250120,120200,11030340,3505,3505,3505,3505,70
20250120,120100,10784990,3505,3505,3505,3505,0
20250120,120000,10784990,3505,3505,3505,3505,0
20250120,115900,10784990,3505,3505,3505,3505,510
20250120,115800,8997440,3505,3505,3505,3505,0
20250120,115700,8997440,3505,3505,3505,3505,0
20250120,115600,8997440,3505,3505,3505,3505,0
20250120,115500,8997440,3505,3505,3505,3505,0
20250120,115400,8997440,3505,3505,3505,3505,1
20250120,115300,8993935,3505,3505,3505,3505,0
20250120,115200,8993935,3505,3505,3505,3505,0
20250120,115100,8993935,3505,3505,3505,3505,0
20250120,115000,8993935,3505,3505,3505,3505,0
20250120,114900,8993935,3505,3505,3505,3505,0
20250120,114800,8993935,3505,3505,3505,3505,0
20250120,114700,8993935,3505,3505,3505,3505,0
20250120,114600,8993935,3505,3500,3505,3500,228
20250120,114500,8195055,3470,3470,3470,3470,0
20250120,114400,8195055,3470,3470,3470,3470,0
20250120,114300,8195055,3470,3470,3470,3470,0
20250120,114200,8195055,3470,3470,3470,3470,0
20250120,114100,8195055,3470,3470,3470,3470,0
20250120,114000,8195055,3470,3480,3480,3470,400
20250120,113900,6806905,3480,3480,3480,3480,0
20250120,113800,6806905,3480,3480,3480,3480,9
20250120,113700,6775585,3480,3480,3480,3480,0
20250120,113600,6775585,3480,3480,3480,3480,0
20250120,113500,6775585,3480,3480,3480,3480,0
20250120,113400,6775585,3480,3480,3480,3480,0
20250120,113300,6775585,3480,3480,3480,3480,0
20250120,113200,6775585,3480,3480,3480,3480,0
20250120,113100,6775585,3480,3480,3480,3480,0
20250120,113000,6775585,3480,3480,3480,3480,0
20250120,112900,6775585,3480,3485,3485,3480,10
20250120,112800,6740760,3510,3510,3510,3510,0
20250120,112700,6740760,3510,3510,3510,3510,0
20250120,112600,6740760,3510,3510,3510,3510,0
20250120,112500,6740760,3510,3510,3510,3510,0
20250120,112400,6740760,3510,3510,3510,3510,0
20250120,112300,6740760,3510,3500,3510,3500,60
20250120,112200,6530175,3485,3485,3485,3485,0
20250120,112100,6530175,3485,3485,3485,3485,0
20250120,112000,6530175,3485,3485,3485,3485,0
20250120,111900,6530175,3485,3485,3485,3485,0
20250120,111800,6530175,3485,3485,3485,3485,0
20250120,111700,6530175,3485,3485,3485,3485,0
20250120,111600,6530175,3485,3485,3485,3485,0
20250120,111500,6530175,3485,3485,3485,3485,570
20250120,111400,4543725,3480,3480,3480,3480,1
20250120,111300,4540245,3480,3480,3480,3480,222
20250120,111200,3767685,3470,3470,3470,3470,566
20250120,111100,1803665,3470,3470,3470,3470,0
20250120,111000,1803665,3470,3470,3470,3470,0
20250120,110900,1803665,3470,3470,3470,3470,0
20250120,110800,1803665,3470,3470,3470,3470,0
20250120,110700,1803665,3470,3470,3470,3470,0
20250120,110600,1803665,3470,3470,3470,3470,0
20250120,110500,1803665,3470,3470,3470,3470,0
20250120,110400,1803665,3470,3470,3470,3470,0
20250120,110300,1803665,3470,3470,3470,3470,0
20250120,110200,1803665,3470,3470,3470,3470,0
20250120,110100,1803665,3470,3470,3470,3470,0
20250120,110000,1803665,3470,3470,3470,3470,0
20250120,105900,1803665,3470,3470,3470,3470,0
20250120,105800,1803665,3470,3470,3470,3470,0
20250120,105700,1803665,3470,3470,3470,3470,0
20250120,105600,1803665,3470,3470,3470,3470,0
20250120,105500,1803665,3470,3470,3470,3470,0
20250120,105400,1803665,3470,3470,3470,3470,0
20250120,105300,1803665,3470,3470,3470,3470,0
20250120,105200,1803665,3470,3470,3470,3470,0
20250120,105100,1803665,3470,3470,3470,3470,0
20250120,105000,1803665,3470,3470,3470,3470,0
20250120,104900,1803665,3470,3470,3470,3470,0
20250120,104800,1803665,3470,3470,3470,3470,14
20250120,104700,1755085,3460,3460,3460,3460,0
20250120,104600,1755085,3460,3460,3460,3460,0
20250120,104500,1755085,3460,3460,3460,3460,0
20250120,104400,1755085,3460,3460,3460,3460,0
20250120,104300,1755085,3460,3460,3460,3460,0
20250120,104200,1755085,3460,3460,3460,3460,0
20250120,104100,1755085,3460,3460,3460,3460,0
20250120,104000,1755085,3460,3460,3460,3460,0
20250120,103900,1755085,3460,3460,3460,3460,0
20250120,103800,1755085,3460,3460,3460,3460,0
20250120,103700,1755085,3460,3460,3460,3460,0
20250120,103600,1755085,3460,3460,3460,3460,0
20250120,103500,1755085,3460,3460,3460,3460,0
20250120,103400,1755085,3460,3460,3460,3460,0
20250120,103300,1755085,3460,3460,3460,3460,0
20250120,103200,1755085,3460,3460,3460,3460,0
20250120,103100,1755085,3460,3460,3460,3460,0
20250120,103000,1755085,3460,3460,3460,3460,0
20250120,102900,1755085,3460,3460,3460,3460,0
20250120,102800,1755085,3460,3460,3460,3460,0
20250120,102700,1755085,3460,3460,3460,3460,0
20250120,102600,1755085,3460,3460,3460,3460,0
20250120,102500,1755085,3460,3460,3460,3460,0
20250120,102400,1755085,3460,3460,3460,3460,0
20250120,102300,1755085,3460,3460,3460,3460,0
20250120,102200,1755085,3460,3460,3460,3460,0
20250120,102100,1755085,3460,3460,3460,3460,0
20250120,102000,1755085,3460,3460,3460,3460,0
20250120,101900,1755085,3460,3460,3460,3460,0
20250120,101800,1755085,3460,3460,3460,3460,0
20250120,101700,1755085,3460,3460,3460,3460,0
20250120,101600,1755085,3460,3460,3460,3460,1
20250120,101500,1751625,3465,3465,3465,3465,0
20250120,101400,1751625,3465,3465,3465,3465,0
20250120,101300,1751625,3465,3465,3465,3465,0
20250120,101200,1751625,3465,3465,3465,3465,0
20250120,101100,1751625,3465,3465,3465,3465,0
20250120,101000,1751625,3465,3465,3465,3465,0
20250120,100900,1751625,3465,3465,3465,3465,0
20250120,100800,1751625,3465,3465,3465,3465,0
20250120,100700,1751625,3465,3465,3465,3465,0
20250120,100600,1751625,3465,3465,3465,3465,1
20250120,100500,1748160,3480,3480,3480,3480,0
20250120,100400,1748160,3480,3480,3480,3480,0
20250120,100300,1748160,3480,3480,3480,3480,0
20250120,100200,1748160,3480,3480,3480,3480,0
20250120,100100,1748160,3480,3480,3480,3480,0
20250120,100000,1748160,3480,3480,3480,3480,0
20250120,095900,1748160,3480,3480,3480,3480,0
20250120,095800,1748160,3480,3480,3480,3480,0
20250120,095700,1748160,3480,3480,3480,3480,0
20250120,095600,1748160,3480,3480,3480,3480,0
20250120,095500,1748160,3480,3480,3480,3480,0
20250120,095400,1748160,3480,3480,3480,3480,0
20250120,095300,1748160,3480,3480,3480,3480,0
20250120,095200,1748160,3480,3480,3480,3480,0
20250120,095100,1748160,3480,3480,3480,3480,0
20250120,095000,1748160,3480,3480,3480,3480,6
20250120,094900,1727280,3480,3480,3480,3480,0
20250120,094800,1727280,3480,3480,3480,3480,0
20250120,094700,1727280,3480,3480,3480,3480,1
20250120,094600,1723800,3480,3480,3480,3480,0
20250120,094500,1723800,3480,3480,3480,3480,0
20250120,094400,1723800,3480,3480,3480,3480,0
20250120,094300,1723800,3480,3480,3480,3480,0
20250120,094200,1723800,3480,3480,3480,3480,0
20250120,094100,1723800,3480,3480,3480,3480,0
20250120,094000,1723800,3480,3480,3480,3480,1
20250120,093900,1720320,3480,3480,3480,3480,0
20250120,093800,1720320,3480,3480,3480,3480,0
20250120,093700,1720320,3480,3480,3480,3480,213
20250120,093600,979080,3485,3485,3485,3485,230
20250120,093500,177530,3505,3505,3505,3505,0
20250120,093400,177530,3505,3505,3505,3505,0
20250120,093300,177530,3505,3505,3505,3505,2
20250120,093200,170520,3480,3480,3480,3480,0
20250120,093100,170520,3480,3480,3480,3480,0
20250120,093000,170520,3480,3480,3480,3480,0
20250120,092900,170520,3480,3480,3480,3480,0
20250120,092800,170520,3480,3480,3480,3480,0
20250120,092700,170520,3480,3480,3480,3480,0
20250120,092600,170520,3480,3480,3480,3480,0
20250120,092500,170520,3480,3480,3480,3480,0
20250120,092400,170520,3480,3480,3480,3480,0
20250120,092300,170520,3480,3480,3480,3480,0
20250120,092200,170520,3480,3480,3480,3480,0
20250120,092100,170520,3480,3480,3480,3480,0
20250120,092000,170520,3480,3480,3480,3480,0
20250120,091900,170520,3480,3480,3480,3480,0
20250120,091800,170520,3480,3480,3480,3480,0
20250120,091700,170520,3480,3480,3480,3480,0
20250120,091600,170520,3480,3480,3480,3480,0
20250120,091500,170520,3480,3480,3480,3480,0
20250120,091400,170520,3480,3480,3480,3480,0
20250120,091300,170520,3480,3480,3480,3480,0
20250120,091200,170520,3480,3480,3480,3480,0
20250120,091100,170520,3480,3480,3480,3480,0
20250120,091000,170520,3480,3480,3480,3480,0
20250120,090900,170520,3480,3480,3480,3480,0
20250120,090800,170520,3480,3480,3480,3480,0
20250120,090700,170520,3480,3480,3480,3480,0
20250120,090600,170520,3480,3480,3480,3480,0
20250120,090500,170520,3480,3480,3480,3480,0
20250120,090400,170520,3480,3480,3480,3480,0
20250120,090300,170520,3480,3480,3480,3480,0
20250120,090200,170520,3480,3480,3480,3480,0
20250120,090100,170520,3480,3480,3480,3480,0
20250120,090000,170520,3480,3480,3480,3480,49