KissMeData/347890/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,212100,26479090,5800,5800,5800,5800,58
20250121,212000,26479090,5800,5800,5800,5800,0
20250121,211900,26479090,5800,5800,5800,5800,0
20250121,211800,26479090,5800,5800,5800,5800,0
20250121,211700,26479090,5800,5800,5800,5800,0
20250121,211600,26479090,5800,5800,5800,5800,0
20250121,211500,26479090,5800,5800,5800,5800,0
20250121,211400,26479090,5800,5800,5800,5800,0
20250121,211300,26479090,5800,5800,5800,5800,0
20250121,211200,26479090,5800,5800,5800,5800,0
20250121,211100,26479090,5800,5800,5800,5800,0
20250121,211000,26479090,5800,5800,5800,5800,0
20250121,210900,26479090,5800,5800,5800,5800,0
20250121,210800,26479090,5800,5800,5800,5800,0
20250121,210700,26479090,5800,5800,5800,5800,0
20250121,210600,26479090,5800,5800,5800,5800,0
20250121,210500,26479090,5800,5800,5800,5800,0
20250121,210400,26479090,5800,5800,5800,5800,0
20250121,210300,26479090,5800,5800,5800,5800,0
20250121,210200,26479090,5800,5800,5800,5800,0
20250121,210100,26479090,5800,5800,5800,5800,0
20250121,210000,26479090,5800,5800,5800,5800,0
20250121,205900,26479090,5800,5800,5800,5800,0
20250121,205800,26479090,5800,5800,5800,5800,0
20250121,205700,26479090,5800,5800,5800,5800,0
20250121,205600,26479090,5800,5800,5800,5800,0
20250121,205500,26479090,5800,5800,5800,5800,0
20250121,205400,26479090,5800,5800,5800,5800,0
20250121,205300,26479090,5800,5800,5800,5800,0
20250121,205200,26479090,5800,5800,5800,5800,0
20250121,205100,26479090,5800,5800,5800,5800,58
20250121,205000,26479090,5800,5800,5800,5800,0
20250121,204900,26479090,5800,5800,5800,5800,0
20250121,204800,26479090,5800,5800,5800,5800,0
20250121,204700,26479090,5800,5800,5800,5800,0
20250121,204600,26479090,5800,5800,5800,5800,0
20250121,204500,26479090,5800,5800,5800,5800,0
20250121,204400,26479090,5800,5800,5800,5800,0
20250121,204300,26479090,5800,5800,5800,5800,0
20250121,204200,26479090,5800,5800,5800,5800,0
20250121,204100,26479090,5800,5800,5800,5800,0
20250121,204000,26479090,5800,5800,5800,5800,0
20250121,203900,26479090,5800,5800,5800,5800,0
20250121,203800,26479090,5800,5800,5800,5800,0
20250121,203700,26479090,5800,5800,5800,5800,0
20250121,203600,26479090,5800,5800,5800,5800,0
20250121,203500,26479090,5800,5800,5800,5800,0
20250121,203400,26479090,5800,5800,5800,5800,0
20250121,203300,26479090,5800,5800,5800,5800,0
20250121,203200,26479090,5800,5800,5800,5800,0
20250121,203100,26479090,5800,5800,5800,5800,0
20250121,203000,26479090,5800,5800,5800,5800,0
20250121,202900,26479090,5800,5800,5800,5800,0
20250121,202800,26479090,5800,5800,5800,5800,0
20250121,202700,26479090,5800,5800,5800,5800,0
20250121,202600,26479090,5800,5800,5800,5800,0
20250121,202500,26479090,5800,5800,5800,5800,0
20250121,202400,26479090,5800,5800,5800,5800,0
20250121,202300,26479090,5800,5800,5800,5800,0
20250121,202200,26479090,5800,5800,5800,5800,0
20250121,202100,26479090,5800,5800,5800,5800,58
20250121,202000,26479090,5800,5800,5800,5800,0
20250121,201900,26479090,5800,5800,5800,5800,0
20250121,201800,26479090,5800,5800,5800,5800,0
20250121,201700,26479090,5800,5800,5800,5800,0
20250121,201600,26479090,5800,5800,5800,5800,0
20250121,201500,26479090,5800,5800,5800,5800,0
20250121,201400,26479090,5800,5800,5800,5800,0
20250121,201300,26479090,5800,5800,5800,5800,0
20250121,201200,26479090,5800,5800,5800,5800,0
20250121,201100,26479090,5800,5800,5800,5800,0
20250121,201000,26479090,5800,5800,5800,5800,0
20250121,200900,26479090,5800,5800,5800,5800,0
20250121,200800,26479090,5800,5800,5800,5800,0
20250121,200700,26479090,5800,5800,5800,5800,0
20250121,200600,26479090,5800,5800,5800,5800,0
20250121,200500,26479090,5800,5800,5800,5800,0
20250121,200400,26479090,5800,5800,5800,5800,0
20250121,200300,26479090,5800,5800,5800,5800,0
20250121,200200,26479090,5800,5800,5800,5800,0
20250121,200100,26479090,5800,5800,5800,5800,0
20250121,200000,26479090,5800,5800,5800,5800,0
20250121,195900,26479090,5800,5800,5800,5800,0
20250121,195800,26479090,5800,5800,5800,5800,0
20250121,195700,26479090,5800,5800,5800,5800,0
20250121,195600,26479090,5800,5800,5800,5800,0
20250121,195500,26479090,5800,5800,5800,5800,0
20250121,195400,26479090,5800,5800,5800,5800,0
20250121,195300,26479090,5800,5800,5800,5800,0
20250121,195200,26479090,5800,5800,5800,5800,0
20250121,195100,26479090,5800,5800,5800,5800,58
20250121,195000,26479090,5800,5800,5800,5800,0
20250121,194900,26479090,5800,5800,5800,5800,0
20250121,194800,26479090,5800,5800,5800,5800,0
20250121,194700,26479090,5800,5800,5800,5800,0
20250121,194600,26479090,5800,5800,5800,5800,0
20250121,194500,26479090,5800,5800,5800,5800,0
20250121,194400,26479090,5800,5800,5800,5800,0
20250121,194300,26479090,5800,5800,5800,5800,0
20250121,194200,26479090,5800,5800,5800,5800,0
20250121,194100,26479090,5800,5800,5800,5800,0
20250121,194000,26479090,5800,5800,5800,5800,0
20250121,193900,26479090,5800,5800,5800,5800,0
20250121,193800,26479090,5800,5800,5800,5800,0
20250121,193700,26479090,5800,5800,5800,5800,0
20250121,193600,26479090,5800,5800,5800,5800,0
20250121,193500,26479090,5800,5800,5800,5800,0
20250121,193400,26479090,5800,5800,5800,5800,0
20250121,193300,26479090,5800,5800,5800,5800,0
20250121,193200,26479090,5800,5800,5800,5800,0
20250121,193100,26479090,5800,5800,5800,5800,0
20250121,193000,26479090,5800,5800,5800,5800,0
20250121,192900,26479090,5800,5800,5800,5800,0
20250121,192800,26479090,5800,5800,5800,5800,0
20250121,192700,26479090,5800,5800,5800,5800,0
20250121,192600,26479090,5800,5800,5800,5800,0
20250121,192500,26479090,5800,5800,5800,5800,0
20250121,192400,26479090,5800,5800,5800,5800,0
20250121,192300,26479090,5800,5800,5800,5800,0
20250121,192200,26479090,5800,5800,5800,5800,0
20250121,192100,26479090,5800,5800,5800,5800,58
20250121,192000,26479090,5800,5800,5800,5800,0
20250121,191900,26479090,5800,5800,5800,5800,0
20250121,191800,26479090,5800,5800,5800,5800,0
20250121,191700,26479090,5800,5800,5800,5800,0
20250121,191600,26479090,5800,5800,5800,5800,0
20250121,191500,26479090,5800,5800,5800,5800,0
20250121,191400,26479090,5800,5800,5800,5800,0
20250121,191300,26479090,5800,5800,5800,5800,0
20250121,191200,26479090,5800,5800,5800,5800,0
20250121,191100,26479090,5800,5800,5800,5800,0
20250121,191000,26479090,5800,5800,5800,5800,0
20250121,190900,26479090,5800,5800,5800,5800,0
20250121,190800,26479090,5800,5800,5800,5800,0
20250121,190700,26479090,5800,5800,5800,5800,0
20250121,190600,26479090,5800,5800,5800,5800,0
20250121,190500,26479090,5800,5800,5800,5800,0
20250121,190400,26479090,5800,5800,5800,5800,0
20250121,190300,26479090,5800,5800,5800,5800,0
20250121,190200,26479090,5800,5800,5800,5800,0
20250121,190100,26479090,5800,5800,5800,5800,0
20250121,190000,26479090,5800,5800,5800,5800,0
20250121,185900,26479090,5800,5800,5800,5800,0
20250121,185800,26479090,5800,5800,5800,5800,0
20250121,185700,26479090,5800,5800,5800,5800,0
20250121,185600,26479090,5800,5800,5800,5800,0
20250121,185500,26479090,5800,5800,5800,5800,0
20250121,185400,26479090,5800,5800,5800,5800,0
20250121,185300,26479090,5800,5800,5800,5800,0
20250121,185200,26479090,5800,5800,5800,5800,0
20250121,185100,26479090,5800,5800,5800,5800,58
20250121,185000,26479090,5800,5800,5800,5800,0
20250121,184900,26479090,5800,5800,5800,5800,0
20250121,184800,26479090,5800,5800,5800,5800,0
20250121,184700,26479090,5800,5800,5800,5800,0
20250121,184600,26479090,5800,5800,5800,5800,0
20250121,184500,26479090,5800,5800,5800,5800,0
20250121,184400,26479090,5800,5800,5800,5800,0
20250121,184300,26479090,5800,5800,5800,5800,0
20250121,184200,26479090,5800,5800,5800,5800,0
20250121,184100,26479090,5800,5800,5800,5800,0
20250121,184000,26479090,5800,5800,5800,5800,0
20250121,183900,26479090,5800,5800,5800,5800,0
20250121,183800,26479090,5800,5800,5800,5800,0
20250121,183700,26479090,5800,5800,5800,5800,0
20250121,183600,26479090,5800,5800,5800,5800,0
20250121,183500,26479090,5800,5800,5800,5800,0
20250121,183400,26479090,5800,5800,5800,5800,0
20250121,183300,26479090,5800,5800,5800,5800,0
20250121,183200,26479090,5800,5800,5800,5800,0
20250121,183100,26479090,5800,5800,5800,5800,0
20250121,183000,26479090,5800,5800,5800,5800,0
20250121,182900,26479090,5800,5800,5800,5800,0
20250121,182800,26479090,5800,5800,5800,5800,0
20250121,182700,26479090,5800,5800,5800,5800,0
20250121,182600,26479090,5800,5800,5800,5800,0
20250121,182500,26479090,5800,5800,5800,5800,0
20250121,182400,26479090,5800,5800,5800,5800,0
20250121,182300,26479090,5800,5800,5800,5800,0
20250121,182200,26479090,5800,5800,5800,5800,0
20250121,182100,26479090,5800,5800,5800,5800,58
20250121,182000,26479090,5800,5800,5800,5800,0
20250121,181900,26479090,5800,5800,5800,5800,0
20250121,181800,26479090,5800,5800,5800,5800,0
20250121,181700,26479090,5800,5800,5800,5800,0
20250121,181600,26479090,5800,5800,5800,5800,0
20250121,181500,26479090,5800,5800,5800,5800,0
20250121,181400,26479090,5800,5800,5800,5800,0
20250121,181300,26479090,5800,5800,5800,5800,0
20250121,181200,26479090,5800,5800,5800,5800,0
20250121,181100,26479090,5800,5800,5800,5800,0
20250121,181000,26479090,5800,5800,5800,5800,0
20250121,180900,26479090,5800,5800,5800,5800,0
20250121,180800,26479090,5800,5800,5800,5800,0
20250121,180700,26479090,5800,5800,5800,5800,0
20250121,180600,26479090,5800,5800,5800,5800,0
20250121,180500,26479090,5800,5800,5800,5800,0
20250121,180400,26479090,5800,5800,5800,5800,0
20250121,180300,26479090,5800,5800,5800,5800,0
20250121,180200,26479090,5800,5800,5800,5800,0
20250121,180100,26479090,5800,5800,5800,5800,0
20250121,180000,26479090,5800,5800,5800,5800,0
20250121,175900,26479090,5800,5800,5800,5800,0
20250121,175800,26479090,5800,5800,5800,5800,0
20250121,175700,26479090,5800,5800,5800,5800,0
20250121,175600,26479090,5800,5800,5800,5800,0
20250121,175500,26479090,5800,5800,5800,5800,0
20250121,175400,26479090,5800,5800,5800,5800,0
20250121,175300,26479090,5800,5800,5800,5800,0
20250121,175200,26479090,5800,5800,5800,5800,0
20250121,175100,26479090,5800,5800,5800,5800,58
20250121,175000,26479090,5800,5800,5800,5800,0
20250121,174900,26479090,5800,5800,5800,5800,0
20250121,174800,26479090,5800,5800,5800,5800,0
20250121,174700,26479090,5800,5800,5800,5800,0
20250121,174600,26479090,5800,5800,5800,5800,0
20250121,174500,26479090,5800,5800,5800,5800,0
20250121,174400,26479090,5800,5800,5800,5800,0
20250121,174300,26479090,5800,5800,5800,5800,0
20250121,174200,26479090,5800,5800,5800,5800,0
20250121,174100,26479090,5800,5800,5800,5800,0
20250121,174000,26479090,5800,5800,5800,5800,0
20250121,173900,26479090,5800,5800,5800,5800,0
20250121,173800,26479090,5800,5800,5800,5800,0
20250121,173700,26479090,5800,5800,5800,5800,0
20250121,173600,26479090,5800,5800,5800,5800,0
20250121,173500,26479090,5800,5800,5800,5800,0
20250121,173400,26479090,5800,5800,5800,5800,0
20250121,173300,26479090,5800,5800,5800,5800,0
20250121,173200,26479090,5800,5800,5800,5800,0
20250121,173100,26479090,5800,5800,5800,5800,0
20250121,173000,26479090,5800,5800,5800,5800,0
20250121,172900,26479090,5800,5800,5800,5800,0
20250121,172800,26479090,5800,5800,5800,5800,0
20250121,172700,26479090,5800,5800,5800,5800,0
20250121,172600,26479090,5800,5800,5800,5800,0
20250121,172500,26479090,5800,5800,5800,5800,0
20250121,172400,26479090,5800,5800,5800,5800,0
20250121,172300,26479090,5800,5800,5800,5800,0
20250121,172200,26479090,5800,5800,5800,5800,0
20250121,172100,26479090,5800,5800,5800,5800,58
20250121,172000,26479090,5800,5800,5800,5800,0
20250121,171900,26479090,5800,5800,5800,5800,0
20250121,171800,26479090,5800,5800,5800,5800,0
20250121,171700,26479090,5800,5800,5800,5800,0
20250121,171600,26479090,5800,5800,5800,5800,0
20250121,171500,26479090,5800,5800,5800,5800,0
20250121,171400,26479090,5800,5800,5800,5800,0
20250121,171300,26479090,5800,5800,5800,5800,0
20250121,171200,26479090,5800,5800,5800,5800,0
20250121,171100,26479090,5800,5800,5800,5800,0
20250121,171000,26479090,5800,5800,5800,5800,0
20250121,170900,26479090,5800,5800,5800,5800,0
20250121,170800,26479090,5800,5800,5800,5800,0
20250121,170700,26479090,5800,5800,5800,5800,0
20250121,170600,26479090,5800,5800,5800,5800,0
20250121,170500,26479090,5800,5800,5800,5800,0
20250121,170400,26479090,5800,5800,5800,5800,0
20250121,170300,26479090,5800,5800,5800,5800,0
20250121,170200,26479090,5800,5800,5800,5800,0
20250121,170100,26479090,5800,5800,5800,5800,0
20250121,170000,26479090,5800,5800,5800,5800,0
20250121,165900,26479090,5800,5800,5800,5800,0
20250121,165800,26479090,5800,5800,5800,5800,0
20250121,165700,26479090,5800,5800,5800,5800,0
20250121,165600,26479090,5800,5800,5800,5800,0
20250121,165500,26479090,5800,5800,5800,5800,0
20250121,165400,26479090,5800,5800,5800,5800,0
20250121,165300,26479090,5800,5800,5800,5800,0
20250121,165200,26479090,5800,5800,5800,5800,0
20250121,165100,26479090,5800,5800,5800,5800,58
20250121,165000,26479090,5800,5800,5800,5800,0
20250121,164900,26479090,5800,5800,5800,5800,0
20250121,164800,26479090,5800,5800,5800,5800,0
20250121,164700,26479090,5800,5800,5800,5800,0
20250121,164600,26479090,5800,5800,5800,5800,0
20250121,164500,26479090,5800,5800,5800,5800,0
20250121,164400,26479090,5800,5800,5800,5800,0
20250121,164300,26479090,5800,5800,5800,5800,0
20250121,164200,26479090,5800,5800,5800,5800,0
20250121,164100,26479090,5800,5800,5800,5800,0
20250121,164000,26479090,5800,5800,5800,5800,0
20250121,163900,26479090,5800,5800,5800,5800,0
20250121,163800,26479090,5800,5800,5800,5800,0
20250121,163700,26479090,5800,5800,5800,5800,0
20250121,163600,26479090,5800,5800,5800,5800,0
20250121,163500,26479090,5800,5800,5800,5800,0
20250121,163400,26479090,5800,5800,5800,5800,0
20250121,163300,26479090,5800,5800,5800,5800,0
20250121,163200,26479090,5800,5800,5800,5800,0
20250121,163100,26479090,5800,5800,5800,5800,0
20250121,163000,26479090,5800,5800,5800,5800,0
20250121,162900,26479090,5800,5800,5800,5800,0
20250121,162800,26479090,5800,5800,5800,5800,0
20250121,162700,26479090,5800,5800,5800,5800,0
20250121,162600,26479090,5800,5800,5800,5800,0
20250121,162500,26479090,5800,5800,5800,5800,0
20250121,162400,26479090,5800,5800,5800,5800,0
20250121,162300,26479090,5800,5800,5800,5800,0
20250121,162200,26479090,5800,5800,5800,5800,0
20250121,162100,26479090,5800,5800,5800,5800,58
20250121,162000,26479090,5800,5800,5800,5800,0
20250121,161900,26479090,5800,5800,5800,5800,0
20250121,161800,26479090,5800,5800,5800,5800,0
20250121,161700,26479090,5800,5800,5800,5800,0
20250121,161600,26479090,5800,5800,5800,5800,0
20250121,161500,26479090,5800,5800,5800,5800,0
20250121,161400,26479090,5800,5800,5800,5800,0
20250121,161300,26479090,5800,5800,5800,5800,0
20250121,161200,26479090,5800,5800,5800,5800,0
20250121,161100,26479090,5800,5800,5800,5800,0
20250121,161000,26479090,5800,5800,5800,5800,0
20250121,160900,26479090,5800,5800,5800,5800,0
20250121,160800,26479090,5800,5800,5800,5800,0
20250121,160700,26479090,5800,5800,5800,5800,0
20250121,160600,26479090,5800,5800,5800,5800,0
20250121,160500,26479090,5800,5800,5800,5800,0
20250121,160400,26479090,5800,5800,5800,5800,0
20250121,160300,26479090,5800,5800,5800,5800,0
20250121,160200,26479090,5800,5800,5800,5800,0
20250121,160100,26479090,5800,5800,5800,5800,0
20250121,160000,26479090,5800,5800,5800,5800,0
20250121,155900,26479090,5800,5800,5800,5800,0
20250121,155800,26479090,5800,5800,5800,5800,0
20250121,155700,26479090,5800,5800,5800,5800,0
20250121,155600,26479090,5800,5800,5800,5800,0
20250121,155500,26479090,5800,5800,5800,5800,0
20250121,155400,26479090,5800,5800,5800,5800,0
20250121,155300,26479090,5800,5800,5800,5800,0
20250121,155200,26479090,5800,5800,5800,5800,0
20250121,155100,26479090,5800,5800,5800,5800,58
20250121,155000,26479090,5800,5800,5800,5800,0
20250121,154900,26479090,5800,5800,5800,5800,0
20250121,154800,26479090,5800,5800,5800,5800,0
20250121,154700,26479090,5800,5800,5800,5800,0
20250121,154600,26479090,5800,5800,5800,5800,0
20250121,154500,26479090,5800,5800,5800,5800,0
20250121,154400,26479090,5800,5800,5800,5800,0
20250121,154300,26479090,5800,5800,5800,5800,0
20250121,154200,26479090,5800,5800,5800,5800,0
20250121,154100,26479090,5800,5800,5800,5800,0
20250121,154000,26479090,5800,5800,5800,5800,0
20250121,153900,26479090,5800,5800,5800,5800,0
20250121,153800,26479090,5800,5800,5800,5800,0
20250121,153700,26479090,5800,5800,5800,5800,0
20250121,153600,26479090,5800,5800,5800,5800,0
20250121,153500,26479090,5800,5800,5800,5800,0
20250121,153400,26479090,5800,5800,5800,5800,0
20250121,153300,26479090,5800,5800,5800,5800,0
20250121,153200,26479090,5800,5800,5800,5800,0
20250121,153100,26479090,5800,5800,5800,5800,0
20250121,153000,26479090,5800,5800,5800,5800,58
20250121,152900,26142690,5810,5810,5810,5810,0
20250121,152800,26142690,5810,5810,5810,5810,0
20250121,152700,26142690,5810,5810,5810,5810,0
20250121,152600,26142690,5810,5810,5810,5810,0
20250121,152500,26142690,5810,5810,5810,5810,0
20250121,152400,26142690,5810,5810,5810,5810,0
20250121,152300,26142690,5810,5810,5810,5810,0
20250121,152200,26142690,5810,5810,5810,5810,0
20250121,152100,26142690,5810,5810,5810,5810,0
20250121,152000,26142690,5810,5810,5810,5810,0
20250121,151900,26142690,5810,5810,5810,5810,0
20250121,151800,26142690,5810,5810,5810,5810,1
20250121,151700,26136880,5800,5800,5800,5800,1
20250121,151600,26131080,5820,5820,5820,5820,0
20250121,151500,26131080,5820,5800,5820,5800,4
20250121,151400,26107820,5820,5820,5820,5820,0
20250121,151300,26107820,5820,5820,5820,5820,0
20250121,151200,26107820,5820,5820,5820,5820,0
20250121,151100,26107820,5820,5820,5820,5820,0
20250121,151000,26107820,5820,5820,5820,5820,0
20250121,150900,26107820,5820,5820,5820,5820,0
20250121,150800,26107820,5820,5820,5820,5820,0
20250121,150700,26107820,5820,5820,5820,5820,0
20250121,150600,26107820,5820,5820,5820,5820,0
20250121,150500,26107820,5820,5820,5820,5820,0
20250121,150400,26107820,5820,5820,5820,5820,50
20250121,150300,25816820,5820,5810,5820,5810,121
20250121,150200,25113800,5810,5810,5810,5810,17
20250121,150100,25015030,5820,5820,5820,5820,0
20250121,150000,25015030,5820,5820,5820,5820,10
20250121,145900,24956830,5820,5820,5820,5820,0
20250121,145800,24956830,5820,5820,5820,5820,0
20250121,145700,24956830,5820,5820,5820,5820,0
20250121,145600,24956830,5820,5820,5820,5820,0
20250121,145500,24956830,5820,5820,5820,5820,0
20250121,145400,24956830,5820,5820,5820,5820,0
20250121,145300,24956830,5820,5820,5820,5820,0
20250121,145200,24956830,5820,5820,5820,5820,0
20250121,145100,24956830,5820,5820,5820,5820,0
20250121,145000,24956830,5820,5820,5820,5820,100
20250121,144900,24374830,5820,5820,5820,5820,0
20250121,144800,24374830,5820,5820,5820,5820,1
20250121,144700,24369010,5810,5810,5810,5810,0
20250121,144600,24369010,5810,5810,5810,5810,0
20250121,144500,24369010,5810,5810,5810,5810,0
20250121,144400,24369010,5810,5810,5810,5810,9
20250121,144300,24316720,5820,5820,5820,5820,0
20250121,144200,24316720,5820,5820,5820,5820,0
20250121,144100,24316720,5820,5820,5820,5820,0
20250121,144000,24316720,5820,5820,5820,5820,0
20250121,143900,24316720,5820,5820,5820,5820,0
20250121,143800,24316720,5820,5820,5820,5820,0
20250121,143700,24316720,5820,5820,5820,5820,0
20250121,143600,24316720,5820,5820,5820,5820,0
20250121,143500,24316720,5820,5820,5820,5820,0
20250121,143400,24316720,5820,5820,5820,5820,36
20250121,143300,24107200,5820,5820,5820,5820,0
20250121,143200,24107200,5820,5820,5820,5820,0
20250121,143100,24107200,5820,5820,5820,5820,0
20250121,143000,24107200,5820,5820,5820,5820,0
20250121,142900,24107200,5820,5820,5820,5820,50
20250121,142800,23816200,5820,5820,5820,5820,0
20250121,142700,23816200,5820,5820,5820,5820,0
20250121,142600,23816200,5820,5820,5820,5820,0
20250121,142500,23816200,5820,5820,5820,5820,0
20250121,142400,23816200,5820,5820,5820,5820,0
20250121,142300,23816200,5820,5820,5820,5820,0
20250121,142200,23816200,5820,5820,5820,5820,0
20250121,142100,23816200,5820,5820,5820,5820,0
20250121,142000,23816200,5820,5820,5820,5820,0
20250121,141900,23816200,5820,5820,5820,5820,0
20250121,141800,23816200,5820,5820,5820,5820,0
20250121,141700,23816200,5820,5820,5820,5820,0
20250121,141600,23816200,5820,5820,5820,5820,0
20250121,141500,23816200,5820,5820,5820,5820,0
20250121,141400,23816200,5820,5820,5820,5820,0
20250121,141300,23816200,5820,5820,5820,5820,10
20250121,141200,23758000,5820,5820,5820,5820,0
20250121,141100,23758000,5820,5820,5820,5820,0
20250121,141000,23758000,5820,5820,5820,5820,0
20250121,140900,23758000,5820,5820,5820,5820,0
20250121,140800,23758000,5820,5820,5820,5820,0
20250121,140700,23758000,5820,5820,5820,5820,3
20250121,140600,23740540,5810,5810,5810,5810,0
20250121,140500,23740540,5810,5810,5810,5810,0
20250121,140400,23740540,5810,5810,5810,5810,0
20250121,140300,23740540,5810,5810,5810,5810,0
20250121,140200,23740540,5810,5810,5810,5810,0
20250121,140100,23740540,5810,5810,5810,5810,0
20250121,140000,23740540,5810,5810,5810,5810,0
20250121,135900,23740540,5810,5810,5810,5810,0
20250121,135800,23740540,5810,5810,5810,5810,0
20250121,135700,23740540,5810,5810,5810,5810,0
20250121,135600,23740540,5810,5810,5810,5810,5
20250121,135500,23711490,5810,5810,5810,5810,0
20250121,135400,23711490,5810,5810,5810,5810,0
20250121,135300,23711490,5810,5810,5810,5810,0
20250121,135200,23711490,5810,5810,5810,5810,0
20250121,135100,23711490,5810,5810,5810,5810,0
20250121,135000,23711490,5810,5810,5810,5810,881
20250121,134900,18592880,5810,5810,5810,5810,0
20250121,134800,18592880,5810,5810,5810,5810,0
20250121,134700,18592880,5810,5810,5810,5810,0
20250121,134600,18592880,5810,5810,5810,5810,5
20250121,134500,18563830,5810,5810,5810,5810,0
20250121,134400,18563830,5810,5810,5810,5810,0
20250121,134300,18563830,5810,5810,5810,5810,0
20250121,134200,18563830,5810,5790,5810,5790,142
20250121,134100,17741470,5810,5810,5810,5810,0
20250121,134000,17741470,5810,5810,5810,5810,0
20250121,133900,17741470,5810,5810,5810,5810,0
20250121,133800,17741470,5810,5810,5810,5810,0
20250121,133700,17741470,5810,5810,5810,5810,0
20250121,133600,17741470,5810,5810,5810,5810,0
20250121,133500,17741470,5810,5810,5810,5810,0
20250121,133400,17741470,5810,5810,5810,5810,0
20250121,133300,17741470,5810,5810,5810,5810,0
20250121,133200,17741470,5810,5810,5810,5810,0
20250121,133100,17741470,5810,5810,5810,5810,0
20250121,133000,17741470,5810,5810,5810,5810,0
20250121,132900,17741470,5810,5810,5810,5810,0
20250121,132800,17741470,5810,5810,5810,5810,0
20250121,132700,17741470,5810,5810,5810,5810,0
20250121,132600,17741470,5810,5810,5810,5810,0
20250121,132500,17741470,5810,5810,5810,5810,0
20250121,132400,17741470,5810,5810,5810,5810,0
20250121,132300,17741470,5810,5810,5810,5810,0
20250121,132200,17741470,5810,5810,5810,5810,0
20250121,132100,17741470,5810,5810,5810,5810,2
20250121,132000,17729850,5810,5810,5810,5810,0
20250121,131900,17729850,5810,5810,5810,5810,517
20250121,131800,14726080,5810,5810,5810,5810,0
20250121,131700,14726080,5810,5810,5810,5810,0
20250121,131600,14726080,5810,5810,5810,5810,0
20250121,131500,14726080,5810,5810,5810,5810,0
20250121,131400,14726080,5810,5810,5810,5810,0
20250121,131300,14726080,5810,5810,5810,5810,0
20250121,131200,14726080,5810,5810,5810,5810,0
20250121,131100,14726080,5810,5810,5810,5810,0
20250121,131000,14726080,5810,5810,5810,5810,0
20250121,130900,14726080,5810,5810,5810,5810,0
20250121,130800,14726080,5810,5810,5810,5810,0
20250121,130700,14726080,5810,5810,5810,5810,0
20250121,130600,14726080,5810,5810,5810,5810,0
20250121,130500,14726080,5810,5810,5810,5810,0
20250121,130400,14726080,5810,5810,5810,5810,0
20250121,130300,14726080,5810,5810,5810,5810,0
20250121,130200,14726080,5810,5810,5810,5810,0
20250121,130100,14726080,5810,5810,5810,5810,0
20250121,130000,14726080,5810,5810,5810,5810,0
20250121,125900,14726080,5810,5810,5810,5810,0
20250121,125800,14726080,5810,5810,5810,5810,0
20250121,125700,14726080,5810,5810,5810,5810,0
20250121,125600,14726080,5810,5810,5810,5810,0
20250121,125500,14726080,5810,5810,5810,5810,0
20250121,125400,14726080,5810,5810,5810,5810,0
20250121,125300,14726080,5810,5810,5810,5810,0
20250121,125200,14726080,5810,5810,5810,5810,0
20250121,125100,14726080,5810,5810,5810,5810,0
20250121,125000,14726080,5810,5810,5810,5810,0
20250121,124900,14726080,5810,5810,5810,5810,3
20250121,124800,14708650,5800,5800,5800,5800,0
20250121,124700,14708650,5800,5800,5800,5800,0
20250121,124600,14708650,5800,5800,5800,5800,0
20250121,124500,14708650,5800,5800,5800,5800,0
20250121,124400,14708650,5800,5800,5800,5800,2
20250121,124300,14697050,5800,5800,5800,5800,0
20250121,124200,14697050,5800,5800,5800,5800,0
20250121,124100,14697050,5800,5800,5800,5800,0
20250121,124000,14697050,5800,5800,5800,5800,0
20250121,123900,14697050,5800,5800,5800,5800,0
20250121,123800,14697050,5800,5800,5800,5800,0
20250121,123700,14697050,5800,5800,5800,5800,0
20250121,123600,14697050,5800,5800,5800,5800,0
20250121,123500,14697050,5800,5800,5800,5800,0
20250121,123400,14697050,5800,5800,5800,5800,10
20250121,123300,14639050,5790,5790,5790,5790,0
20250121,123200,14639050,5790,5790,5790,5790,31
20250121,123100,14459560,5800,5800,5800,5800,0
20250121,123000,14459560,5800,5800,5800,5800,0
20250121,122900,14459560,5800,5800,5800,5800,0
20250121,122800,14459560,5800,5800,5800,5800,0
20250121,122700,14459560,5800,5800,5800,5800,0
20250121,122600,14459560,5800,5800,5800,5800,0
20250121,122500,14459560,5800,5800,5800,5800,0
20250121,122400,14459560,5800,5800,5800,5800,0
20250121,122300,14459560,5800,5800,5800,5800,79
20250121,122200,14001360,5800,5800,5800,5800,0
20250121,122100,14001360,5800,5800,5800,5800,0
20250121,122000,14001360,5800,5800,5800,5800,0
20250121,121900,14001360,5800,5800,5800,5800,0
20250121,121800,14001360,5800,5800,5800,5800,0
20250121,121700,14001360,5800,5800,5800,5800,0
20250121,121600,14001360,5800,5800,5800,5800,0
20250121,121500,14001360,5800,5800,5800,5800,10
20250121,121400,13943360,5800,5800,5800,5800,0
20250121,121300,13943360,5800,5800,5800,5800,0
20250121,121200,13943360,5800,5800,5800,5800,0
20250121,121100,13943360,5800,5800,5800,5800,0
20250121,121000,13943360,5800,5800,5800,5800,0
20250121,120900,13943360,5800,5800,5800,5800,0
20250121,120800,13943360,5800,5800,5800,5800,0
20250121,120700,13943360,5800,5800,5800,5800,0
20250121,120600,13943360,5800,5800,5800,5800,0
20250121,120500,13943360,5800,5800,5800,5800,0
20250121,120400,13943360,5800,5800,5800,5800,0
20250121,120300,13943360,5800,5800,5800,5800,0
20250121,120200,13943360,5800,5800,5800,5800,0
20250121,120100,13943360,5800,5800,5800,5800,0
20250121,120000,13943360,5800,5800,5800,5800,0
20250121,115900,13943360,5800,5800,5800,5800,0
20250121,115800,13943360,5800,5800,5800,5800,0
20250121,115700,13943360,5800,5800,5800,5800,0
20250121,115600,13943360,5800,5800,5800,5800,2
20250121,115500,13931760,5800,5800,5800,5800,0
20250121,115400,13931760,5800,5800,5800,5800,0
20250121,115300,13931760,5800,5800,5800,5800,0
20250121,115200,13931760,5800,5800,5800,5800,0
20250121,115100,13931760,5800,5800,5800,5800,0
20250121,115000,13931760,5800,5800,5800,5800,0
20250121,114900,13931760,5800,5800,5800,5800,0
20250121,114800,13931760,5800,5800,5800,5800,0
20250121,114700,13931760,5800,5800,5800,5800,50
20250121,114600,13641760,5790,5790,5790,5790,0
20250121,114500,13641760,5790,5790,5790,5790,0
20250121,114400,13641760,5790,5790,5790,5790,0
20250121,114300,13641760,5790,5790,5790,5790,0
20250121,114200,13641760,5790,5790,5790,5790,100
20250121,114100,13062760,5790,5790,5790,5790,14
20250121,114000,12981700,5800,5800,5800,5800,0
20250121,113900,12981700,5800,5800,5800,5800,0
20250121,113800,12981700,5800,5800,5800,5790,24
20250121,113700,12842700,5780,5780,5780,5780,200
20250121,113600,11686700,5800,5800,5800,5800,0
20250121,113500,11686700,5800,5800,5800,5800,0
20250121,113400,11686700,5800,5800,5800,5800,0
20250121,113300,11686700,5800,5800,5800,5800,40
20250121,113200,11454700,5810,5810,5810,5810,0
20250121,113100,11454700,5810,5810,5810,5810,0
20250121,113000,11454700,5810,5810,5810,5810,0
20250121,112900,11454700,5810,5810,5810,5810,0
20250121,112800,11454700,5810,5810,5810,5810,0
20250121,112700,11454700,5810,5810,5810,5810,0
20250121,112600,11454700,5810,5810,5810,5810,0
20250121,112500,11454700,5810,5810,5810,5810,0
20250121,112400,11454700,5810,5810,5810,5810,0
20250121,112300,11454700,5810,5810,5810,5810,0
20250121,112200,11454700,5810,5810,5810,5810,0
20250121,112100,11454700,5810,5810,5810,5810,0
20250121,112000,11454700,5810,5810,5810,5810,0
20250121,111900,11454700,5810,5810,5810,5810,0
20250121,111800,11454700,5810,5810,5810,5810,0
20250121,111700,11454700,5810,5810,5810,5810,0
20250121,111600,11454700,5810,5810,5810,5810,0
20250121,111500,11454700,5810,5810,5810,5810,0
20250121,111400,11454700,5810,5810,5810,5810,0
20250121,111300,11454700,5810,5810,5810,5810,0
20250121,111200,11454700,5810,5810,5810,5810,0
20250121,111100,11454700,5810,5810,5810,5810,0
20250121,111000,11454700,5810,5810,5810,5810,0
20250121,110900,11454700,5810,5810,5810,5810,0
20250121,110800,11454700,5810,5810,5810,5810,0
20250121,110700,11454700,5810,5810,5810,5810,0
20250121,110600,11454700,5810,5810,5810,5810,30
20250121,110500,11280400,5810,5810,5810,5810,0
20250121,110400,11280400,5810,5810,5810,5810,0
20250121,110300,11280400,5810,5810,5810,5810,0
20250121,110200,11280400,5810,5810,5810,5810,0
20250121,110100,11280400,5810,5810,5810,5810,0
20250121,110000,11280400,5810,5810,5810,5810,0
20250121,105900,11280400,5810,5810,5810,5810,0
20250121,105800,11280400,5810,5810,5810,5810,0
20250121,105700,11280400,5810,5810,5810,5810,0
20250121,105600,11280400,5810,5810,5810,5810,0
20250121,105500,11280400,5810,5810,5810,5810,0
20250121,105400,11280400,5810,5810,5810,5810,0
20250121,105300,11280400,5810,5810,5810,5810,0
20250121,105200,11280400,5810,5810,5810,5810,0
20250121,105100,11280400,5810,5810,5810,5810,0
20250121,105000,11280400,5810,5810,5810,5810,0
20250121,104900,11280400,5810,5810,5810,5810,0
20250121,104800,11280400,5810,5810,5810,5810,0
20250121,104700,11280400,5810,5780,5810,5780,8
20250121,104600,11234070,5810,5810,5810,5810,0
20250121,104500,11234070,5810,5810,5810,5810,3
20250121,104400,11216640,5790,5790,5790,5790,0
20250121,104300,11216640,5790,5790,5790,5790,0
20250121,104200,11216640,5790,5790,5790,5790,0
20250121,104100,11216640,5790,5790,5790,5790,0
20250121,104000,11216640,5790,5790,5790,5790,146
20250121,103900,10371300,5810,5810,5810,5810,0
20250121,103800,10371300,5810,5810,5810,5810,0
20250121,103700,10371300,5810,5810,5810,5810,0
20250121,103600,10371300,5810,5810,5810,5810,0
20250121,103500,10371300,5810,5810,5810,5810,0
20250121,103400,10371300,5810,5810,5810,5810,0
20250121,103300,10371300,5810,5810,5810,5810,0
20250121,103200,10371300,5810,5810,5810,5810,3
20250121,103100,10353870,5790,5790,5790,5790,0
20250121,103000,10353870,5790,5790,5790,5790,0
20250121,102900,10353870,5790,5790,5790,5790,110
20250121,102800,9716970,5810,5810,5810,5810,20
20250121,102700,9600770,5810,5810,5810,5810,0
20250121,102600,9600770,5810,5810,5810,5810,0
20250121,102500,9600770,5810,5810,5810,5810,1
20250121,102400,9594960,5810,5810,5810,5810,3
20250121,102300,9577530,5790,5810,5810,5790,181
20250121,102200,8526460,5810,5810,5810,5810,0
20250121,102100,8526460,5810,5810,5810,5810,0
20250121,102000,8526460,5810,5810,5810,5810,0
20250121,101900,8526460,5810,5810,5810,5810,0
20250121,101800,8526460,5810,5810,5810,5810,0
20250121,101700,8526460,5810,5810,5810,5810,0
20250121,101600,8526460,5810,5810,5810,5810,0
20250121,101500,8526460,5810,5810,5810,5810,0
20250121,101400,8526460,5810,5810,5810,5810,0
20250121,101300,8526460,5810,5810,5810,5810,0
20250121,101200,8526460,5810,5810,5810,5810,0
20250121,101100,8526460,5810,5810,5810,5810,0
20250121,101000,8526460,5810,5810,5810,5810,0
20250121,100900,8526460,5810,5810,5810,5810,0
20250121,100800,8526460,5810,5810,5810,5810,0
20250121,100700,8526460,5810,5810,5810,5810,3
20250121,100600,8509030,5790,5810,5810,5790,2
20250121,100500,8497430,5810,5810,5810,5810,0
20250121,100400,8497430,5810,5810,5810,5810,0
20250121,100300,8497430,5810,5810,5810,5810,0
20250121,100200,8497430,5810,5810,5810,5810,0
20250121,100100,8497430,5810,5810,5810,5810,1
20250121,100000,8491620,5790,5800,5800,5790,492
20250121,095900,5640210,5800,5800,5800,5800,0
20250121,095800,5640210,5800,5800,5800,5800,0
20250121,095700,5640210,5800,5800,5800,5800,0
20250121,095600,5640210,5800,5800,5800,5800,232
20250121,095500,4294610,5800,5800,5800,5800,0
20250121,095400,4294610,5800,5800,5800,5800,0
20250121,095300,4294610,5800,5800,5800,5800,0
20250121,095200,4294610,5800,5800,5800,5800,0
20250121,095100,4294610,5800,5800,5800,5800,0
20250121,095000,4294610,5800,5800,5800,5800,0
20250121,094900,4294610,5800,5800,5800,5800,0
20250121,094800,4294610,5800,5800,5800,5800,0
20250121,094700,4294610,5800,5800,5800,5800,0
20250121,094600,4294610,5800,5800,5800,5800,0
20250121,094500,4294610,5800,5800,5800,5800,0
20250121,094400,4294610,5800,5800,5800,5800,2
20250121,094300,4283010,5800,5800,5800,5800,6
20250121,094200,4248210,5800,5800,5800,5800,0
20250121,094100,4248210,5800,5800,5800,5800,0
20250121,094000,4248210,5800,5800,5800,5800,0
20250121,093900,4248210,5800,5800,5800,5800,0
20250121,093800,4248210,5800,5800,5800,5800,3
20250121,093700,4230810,5810,5810,5810,5810,0
20250121,093600,4230810,5810,5810,5810,5810,0
20250121,093500,4230810,5810,5810,5810,5810,0
20250121,093400,4230810,5810,5810,5810,5810,0
20250121,093300,4230810,5810,5810,5810,5810,0
20250121,093200,4230810,5810,5810,5810,5810,0
20250121,093100,4230810,5810,5810,5810,5810,0
20250121,093000,4230810,5810,5800,5810,5800,16
20250121,092900,4137940,5800,5800,5800,5800,1
20250121,092800,4132140,5810,5810,5810,5810,0
20250121,092700,4132140,5810,5800,5810,5800,86
20250121,092600,3633330,5800,5800,5800,5800,0
20250121,092500,3633330,5800,5800,5800,5800,0
20250121,092400,3633330,5800,5800,5800,5800,0
20250121,092300,3633330,5800,5800,5800,5800,0
20250121,092200,3633330,5800,5800,5800,5800,0
20250121,092100,3633330,5800,5780,5800,5780,22
20250121,092000,3506150,5780,5780,5780,5780,0
20250121,091900,3506150,5780,5780,5780,5780,1
20250121,091800,3500370,5750,5760,5760,5750,151
20250121,091700,2632080,5780,5780,5780,5780,27
20250121,091600,2476020,5790,5790,5790,5790,132
20250121,091500,1711740,5800,5800,5800,5800,0
20250121,091400,1711740,5800,5800,5800,5800,0
20250121,091300,1711740,5800,5800,5800,5800,0
20250121,091200,1711740,5800,5800,5800,5800,0
20250121,091100,1711740,5800,5800,5800,5800,1
20250121,091000,1705940,5800,5800,5800,5800,156
20250121,090900,801140,5800,5800,5800,5800,0
20250121,090800,801140,5800,5800,5800,5800,0
20250121,090700,801140,5800,5800,5800,5800,0
20250121,090600,801140,5800,5800,5800,5800,0
20250121,090500,801140,5800,5790,5800,5790,62
20250121,090400,441560,5810,5810,5810,5810,0
20250121,090300,441560,5810,5810,5810,5810,0
20250121,090200,441560,5810,5810,5810,5810,0
20250121,090100,441560,5810,5810,5810,5810,0
20250121,090000,441560,5810,5810,5810,5810,76