KissMeData/033200/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,191600,83606715,2690,2690,2690,2690,3308
20250122,191500,83606715,2690,2690,2690,2690,0
20250122,191400,83606715,2690,2690,2690,2690,0
20250122,191300,83606715,2690,2690,2690,2690,0
20250122,191200,83606715,2690,2690,2690,2690,0
20250122,191100,83606715,2690,2690,2690,2690,0
20250122,191000,83606715,2690,2690,2690,2690,0
20250122,190900,83606715,2690,2690,2690,2690,0
20250122,190800,83606715,2690,2690,2690,2690,0
20250122,190700,83606715,2690,2690,2690,2690,0
20250122,190600,83606715,2690,2690,2690,2690,0
20250122,190500,83606715,2690,2690,2690,2690,0
20250122,190400,83606715,2690,2690,2690,2690,0
20250122,190300,83606715,2690,2690,2690,2690,0
20250122,190200,83606715,2690,2690,2690,2690,0
20250122,190100,83606715,2690,2690,2690,2690,0
20250122,190000,83606715,2690,2690,2690,2690,0
20250122,185900,83606715,2690,2690,2690,2690,0
20250122,185800,83606715,2690,2690,2690,2690,0
20250122,185700,83606715,2690,2690,2690,2690,0
20250122,185600,83606715,2690,2690,2690,2690,0
20250122,185500,83606715,2690,2690,2690,2690,0
20250122,185400,83606715,2690,2690,2690,2690,0
20250122,185300,83606715,2690,2690,2690,2690,0
20250122,185200,83606715,2690,2690,2690,2690,0
20250122,185100,83606715,2690,2690,2690,2690,0
20250122,185000,83606715,2690,2690,2690,2690,0
20250122,184900,83606715,2690,2690,2690,2690,0
20250122,184800,83606715,2690,2690,2690,2690,0
20250122,184700,83606715,2690,2690,2690,2690,0
20250122,184600,83606715,2690,2690,2690,2690,3308
20250122,184500,83606715,2690,2690,2690,2690,0
20250122,184400,83606715,2690,2690,2690,2690,0
20250122,184300,83606715,2690,2690,2690,2690,0
20250122,184200,83606715,2690,2690,2690,2690,0
20250122,184100,83606715,2690,2690,2690,2690,0
20250122,184000,83606715,2690,2690,2690,2690,0
20250122,183900,83606715,2690,2690,2690,2690,0
20250122,183800,83606715,2690,2690,2690,2690,0
20250122,183700,83606715,2690,2690,2690,2690,0
20250122,183600,83606715,2690,2690,2690,2690,0
20250122,183500,83606715,2690,2690,2690,2690,0
20250122,183400,83606715,2690,2690,2690,2690,0
20250122,183300,83606715,2690,2690,2690,2690,0
20250122,183200,83606715,2690,2690,2690,2690,0
20250122,183100,83606715,2690,2690,2690,2690,0
20250122,183000,83606715,2690,2690,2690,2690,0
20250122,182900,83606715,2690,2690,2690,2690,0
20250122,182800,83606715,2690,2690,2690,2690,0
20250122,182700,83606715,2690,2690,2690,2690,0
20250122,182600,83606715,2690,2690,2690,2690,0
20250122,182500,83606715,2690,2690,2690,2690,0
20250122,182400,83606715,2690,2690,2690,2690,0
20250122,182300,83606715,2690,2690,2690,2690,0
20250122,182200,83606715,2690,2690,2690,2690,0
20250122,182100,83606715,2690,2690,2690,2690,0
20250122,182000,83606715,2690,2690,2690,2690,0
20250122,181900,83606715,2690,2690,2690,2690,0
20250122,181800,83606715,2690,2690,2690,2690,0
20250122,181700,83606715,2690,2690,2690,2690,0
20250122,181600,83606715,2690,2690,2690,2690,3308
20250122,181500,83606715,2690,2690,2690,2690,0
20250122,181400,83606715,2690,2690,2690,2690,0
20250122,181300,83606715,2690,2690,2690,2690,0
20250122,181200,83606715,2690,2690,2690,2690,0
20250122,181100,83606715,2690,2690,2690,2690,0
20250122,181000,83606715,2690,2690,2690,2690,0
20250122,180900,83606715,2690,2690,2690,2690,0
20250122,180800,83606715,2690,2690,2690,2690,0
20250122,180700,83606715,2690,2690,2690,2690,0
20250122,180600,83606715,2690,2690,2690,2690,0
20250122,180500,83606715,2690,2690,2690,2690,0
20250122,180400,83606715,2690,2690,2690,2690,0
20250122,180300,83606715,2690,2690,2690,2690,0
20250122,180200,83606715,2690,2690,2690,2690,0
20250122,180100,83606715,2690,2690,2690,2690,0
20250122,180000,83606715,2690,2690,2690,2690,0
20250122,175900,83606715,2690,2690,2690,2690,0
20250122,175800,83606715,2690,2690,2690,2690,0
20250122,175700,83606715,2690,2690,2690,2690,0
20250122,175600,83606715,2690,2690,2690,2690,0
20250122,175500,83606715,2690,2690,2690,2690,0
20250122,175400,83606715,2690,2690,2690,2690,0
20250122,175300,83606715,2690,2690,2690,2690,0
20250122,175200,83606715,2690,2690,2690,2690,0
20250122,175100,83606715,2690,2690,2690,2690,0
20250122,175000,83606715,2690,2690,2690,2690,0
20250122,174900,83606715,2690,2690,2690,2690,0
20250122,174800,83606715,2690,2690,2690,2690,0
20250122,174700,83606715,2690,2690,2690,2690,0
20250122,174600,83606715,2690,2690,2690,2690,3308
20250122,174500,83606715,2690,2690,2690,2690,0
20250122,174400,83606715,2690,2690,2690,2690,0
20250122,174300,83606715,2690,2690,2690,2690,0
20250122,174200,83606715,2690,2690,2690,2690,0
20250122,174100,83606715,2690,2690,2690,2690,0
20250122,174000,83606715,2690,2690,2690,2690,0
20250122,173900,83606715,2690,2690,2690,2690,0
20250122,173800,83606715,2690,2690,2690,2690,0
20250122,173700,83606715,2690,2690,2690,2690,0
20250122,173600,83606715,2690,2690,2690,2690,0
20250122,173500,83606715,2690,2690,2690,2690,0
20250122,173400,83606715,2690,2690,2690,2690,0
20250122,173300,83606715,2690,2690,2690,2690,0
20250122,173200,83606715,2690,2690,2690,2690,0
20250122,173100,83606715,2690,2690,2690,2690,0
20250122,173000,83606715,2690,2690,2690,2690,0
20250122,172900,83606715,2690,2690,2690,2690,0
20250122,172800,83606715,2690,2690,2690,2690,0
20250122,172700,83606715,2690,2690,2690,2690,0
20250122,172600,83606715,2690,2690,2690,2690,0
20250122,172500,83606715,2690,2690,2690,2690,0
20250122,172400,83606715,2690,2690,2690,2690,0
20250122,172300,83606715,2690,2690,2690,2690,0
20250122,172200,83606715,2690,2690,2690,2690,0
20250122,172100,83606715,2690,2690,2690,2690,0
20250122,172000,83606715,2690,2690,2690,2690,0
20250122,171900,83606715,2690,2690,2690,2690,0
20250122,171800,83606715,2690,2690,2690,2690,0
20250122,171700,83606715,2690,2690,2690,2690,0
20250122,171600,83606715,2690,2690,2690,2690,3308
20250122,171500,83606715,2690,2690,2690,2690,0
20250122,171400,83606715,2690,2690,2690,2690,0
20250122,171300,83606715,2690,2690,2690,2690,0
20250122,171200,83606715,2690,2690,2690,2690,0
20250122,171100,83606715,2690,2690,2690,2690,0
20250122,171000,83606715,2690,2690,2690,2690,0
20250122,170900,83606715,2690,2690,2690,2690,0
20250122,170800,83606715,2690,2690,2690,2690,0
20250122,170700,83606715,2690,2690,2690,2690,0
20250122,170600,83606715,2690,2690,2690,2690,0
20250122,170500,83606715,2690,2690,2690,2690,0
20250122,170400,83606715,2690,2690,2690,2690,0
20250122,170300,83606715,2690,2690,2690,2690,0
20250122,170200,83606715,2690,2690,2690,2690,0
20250122,170100,83606715,2690,2690,2690,2690,0
20250122,170000,83606715,2690,2690,2690,2690,0
20250122,165900,83606715,2690,2690,2690,2690,0
20250122,165800,83606715,2690,2690,2690,2690,0
20250122,165700,83606715,2690,2690,2690,2690,0
20250122,165600,83606715,2690,2690,2690,2690,0
20250122,165500,83606715,2690,2690,2690,2690,0
20250122,165400,83606715,2690,2690,2690,2690,0
20250122,165300,83606715,2690,2690,2690,2690,0
20250122,165200,83606715,2690,2690,2690,2690,0
20250122,165100,83606715,2690,2690,2690,2690,0
20250122,165000,83606715,2690,2690,2690,2690,0
20250122,164900,83606715,2690,2690,2690,2690,0
20250122,164800,83606715,2690,2690,2690,2690,0
20250122,164700,83606715,2690,2690,2690,2690,0
20250122,164600,83606715,2690,2690,2690,2690,3308
20250122,164500,83606715,2690,2690,2690,2690,0
20250122,164400,83606715,2690,2690,2690,2690,0
20250122,164300,83606715,2690,2690,2690,2690,0
20250122,164200,83606715,2690,2690,2690,2690,0
20250122,164100,83606715,2690,2690,2690,2690,0
20250122,164000,83606715,2690,2690,2690,2690,0
20250122,163900,83606715,2690,2690,2690,2690,0
20250122,163800,83606715,2690,2690,2690,2690,0
20250122,163700,83606715,2690,2690,2690,2690,0
20250122,163600,83606715,2690,2690,2690,2690,0
20250122,163500,83606715,2690,2690,2690,2690,0
20250122,163400,83606715,2690,2690,2690,2690,0
20250122,163300,83606715,2690,2690,2690,2690,0
20250122,163200,83606715,2690,2690,2690,2690,0
20250122,163100,83606715,2690,2690,2690,2690,0
20250122,163000,83606715,2690,2690,2690,2690,0
20250122,162900,83606715,2690,2690,2690,2690,0
20250122,162800,83606715,2690,2690,2690,2690,0
20250122,162700,83606715,2690,2690,2690,2690,0
20250122,162600,83606715,2690,2690,2690,2690,0
20250122,162500,83606715,2690,2690,2690,2690,0
20250122,162400,83606715,2690,2690,2690,2690,0
20250122,162300,83606715,2690,2690,2690,2690,0
20250122,162200,83606715,2690,2690,2690,2690,0
20250122,162100,83606715,2690,2690,2690,2690,0
20250122,162000,83606715,2690,2690,2690,2690,0
20250122,161900,83606715,2690,2690,2690,2690,0
20250122,161800,83606715,2690,2690,2690,2690,0
20250122,161700,83606715,2690,2690,2690,2690,0
20250122,161600,83606715,2690,2690,2690,2690,3308
20250122,161500,83606715,2690,2690,2690,2690,0
20250122,161400,83606715,2690,2690,2690,2690,0
20250122,161300,83606715,2690,2690,2690,2690,0
20250122,161200,83606715,2690,2690,2690,2690,0
20250122,161100,83606715,2690,2690,2690,2690,0
20250122,161000,83606715,2690,2690,2690,2690,0
20250122,160900,83606715,2690,2690,2690,2690,0
20250122,160800,83606715,2690,2690,2690,2690,0
20250122,160700,83606715,2690,2690,2690,2690,0
20250122,160600,83606715,2690,2690,2690,2690,0
20250122,160500,83606715,2690,2690,2690,2690,0
20250122,160400,83606715,2690,2690,2690,2690,0
20250122,160300,83606715,2690,2690,2690,2690,0
20250122,160200,83606715,2690,2690,2690,2690,0
20250122,160100,83606715,2690,2690,2690,2690,0
20250122,160000,83606715,2690,2690,2690,2690,0
20250122,155900,83606715,2690,2690,2690,2690,0
20250122,155800,83606715,2690,2690,2690,2690,0
20250122,155700,83606715,2690,2690,2690,2690,0
20250122,155600,83606715,2690,2690,2690,2690,0
20250122,155500,83606715,2690,2690,2690,2690,0
20250122,155400,83606715,2690,2690,2690,2690,0
20250122,155300,83606715,2690,2690,2690,2690,0
20250122,155200,83606715,2690,2690,2690,2690,0
20250122,155100,83606715,2690,2690,2690,2690,0
20250122,155000,83606715,2690,2690,2690,2690,0
20250122,154900,83606715,2690,2690,2690,2690,0
20250122,154800,83606715,2690,2690,2690,2690,0
20250122,154700,83606715,2690,2690,2690,2690,0
20250122,154600,83606715,2690,2690,2690,2690,3308
20250122,154500,83606715,2690,2690,2690,2690,0
20250122,154400,83606715,2690,2690,2690,2690,0
20250122,154300,83606715,2690,2690,2690,2690,0
20250122,154200,83606715,2690,2690,2690,2690,0
20250122,154100,83606715,2690,2690,2690,2690,0
20250122,154000,83606715,2690,2690,2690,2690,0
20250122,153900,83606715,2690,2690,2690,2690,0
20250122,153800,83606715,2690,2690,2690,2690,0
20250122,153700,83606715,2690,2690,2690,2690,0
20250122,153600,83606715,2690,2690,2690,2690,0
20250122,153500,83606715,2690,2690,2690,2690,0
20250122,153400,83606715,2690,2690,2690,2690,0
20250122,153300,83606715,2690,2690,2690,2690,0
20250122,153200,83606715,2690,2690,2690,2690,0
20250122,153100,83606715,2690,2690,2690,2690,0
20250122,153000,83606715,2690,2690,2690,2690,3308
20250122,152900,74708195,2725,2725,2725,2725,0
20250122,152800,74708195,2725,2725,2725,2725,0
20250122,152700,74708195,2725,2725,2725,2725,0
20250122,152600,74708195,2725,2725,2725,2725,0
20250122,152500,74708195,2725,2725,2725,2725,0
20250122,152400,74708195,2725,2725,2725,2725,0
20250122,152300,74708195,2725,2725,2725,2725,0
20250122,152200,74708195,2725,2725,2725,2725,0
20250122,152100,74708195,2725,2725,2725,2725,0
20250122,152000,74708195,2725,2725,2725,2725,0
20250122,151900,74708195,2725,2725,2725,2725,0
20250122,151800,74708195,2725,2725,2725,2725,0
20250122,151700,74708195,2725,2725,2725,2725,0
20250122,151600,74708195,2725,2725,2725,2725,0
20250122,151500,74708195,2725,2725,2725,2725,0
20250122,151400,74708195,2725,2725,2725,2725,0
20250122,151300,74708195,2725,2725,2725,2725,0
20250122,151200,74708195,2725,2725,2725,2725,0
20250122,151100,74708195,2725,2725,2725,2725,0
20250122,151000,74708195,2725,2725,2725,2725,0
20250122,150900,74708195,2725,2725,2725,2725,0
20250122,150800,74708195,2725,2725,2725,2725,0
20250122,150700,74708195,2725,2725,2725,2725,0
20250122,150600,74708195,2725,2725,2725,2725,0
20250122,150500,74708195,2725,2725,2725,2725,0
20250122,150400,74708195,2725,2725,2725,2725,0
20250122,150300,74708195,2725,2725,2725,2725,0
20250122,150200,74708195,2725,2725,2725,2725,0
20250122,150100,74708195,2725,2725,2725,2725,0
20250122,150000,74708195,2725,2725,2725,2725,0
20250122,145900,74708195,2725,2725,2725,2725,0
20250122,145800,74708195,2725,2725,2725,2725,0
20250122,145700,74708195,2725,2725,2725,2725,0
20250122,145600,74708195,2725,2725,2725,2725,0
20250122,145500,74708195,2725,2730,2730,2720,928
20250122,145400,72179495,2725,2725,2725,2725,0
20250122,145300,72179495,2725,2725,2725,2725,0
20250122,145200,72179495,2725,2725,2725,2725,0
20250122,145100,72179495,2725,2725,2725,2725,0
20250122,145000,72179495,2725,2725,2725,2725,0
20250122,144900,72179495,2725,2725,2725,2725,0
20250122,144800,72179495,2725,2725,2725,2725,0
20250122,144700,72179495,2725,2725,2725,2725,0
20250122,144600,72179495,2725,2725,2725,2725,0
20250122,144500,72179495,2725,2725,2725,2725,0
20250122,144400,72179495,2725,2725,2725,2725,0
20250122,144300,72179495,2725,2725,2725,2725,0
20250122,144200,72179495,2725,2725,2725,2725,0
20250122,144100,72179495,2725,2725,2725,2725,0
20250122,144000,72179495,2725,2725,2725,2725,0
20250122,143900,72179495,2725,2725,2725,2725,0
20250122,143800,72179495,2725,2725,2725,2725,0
20250122,143700,72179495,2725,2725,2725,2725,0
20250122,143600,72179495,2725,2725,2725,2725,0
20250122,143500,72179495,2725,2725,2725,2725,0
20250122,143400,72179495,2725,2725,2725,2725,0
20250122,143300,72179495,2725,2725,2725,2725,10
20250122,143200,72152245,2750,2750,2750,2750,0
20250122,143100,72152245,2750,2750,2750,2750,0
20250122,143000,72152245,2750,2750,2750,2750,0
20250122,142900,72152245,2750,2750,2750,2750,0
20250122,142800,72152245,2750,2750,2750,2750,0
20250122,142700,72152245,2750,2750,2750,2750,0
20250122,142600,72152245,2750,2750,2750,2750,0
20250122,142500,72152245,2750,2750,2750,2750,0
20250122,142400,72152245,2750,2750,2750,2750,1
20250122,142300,72149495,2745,2745,2745,2745,0
20250122,142200,72149495,2745,2745,2745,2745,0
20250122,142100,72149495,2745,2745,2745,2745,10
20250122,142000,72122045,2755,2755,2755,2755,0
20250122,141900,72122045,2755,2755,2755,2755,0
20250122,141800,72122045,2755,2755,2755,2755,0
20250122,141700,72122045,2755,2755,2755,2755,0
20250122,141600,72122045,2755,2755,2755,2755,0
20250122,141500,72122045,2755,2755,2755,2755,0
20250122,141400,72122045,2755,2730,2755,2730,2274
20250122,141300,65914000,2730,2750,2750,2730,2727
20250122,141200,58467395,2790,2790,2790,2790,0
20250122,141100,58467395,2790,2790,2790,2790,0
20250122,141000,58467395,2790,2790,2790,2790,0
20250122,140900,58467395,2790,2790,2790,2790,0
20250122,140800,58467395,2790,2790,2790,2790,0
20250122,140700,58467395,2790,2790,2790,2790,0
20250122,140600,58467395,2790,2790,2790,2790,0
20250122,140500,58467395,2790,2790,2790,2790,0
20250122,140400,58467395,2790,2790,2790,2790,0
20250122,140300,58467395,2790,2790,2790,2790,0
20250122,140200,58467395,2790,2790,2790,2790,0
20250122,140100,58467395,2790,2790,2790,2790,0
20250122,140000,58467395,2790,2790,2790,2790,0
20250122,135900,58467395,2790,2790,2790,2790,0
20250122,135800,58467395,2790,2790,2790,2790,0
20250122,135700,58467395,2790,2790,2790,2790,0
20250122,135600,58467395,2790,2790,2790,2790,0
20250122,135500,58467395,2790,2790,2790,2790,0
20250122,135400,58467395,2790,2790,2790,2790,0
20250122,135300,58467395,2790,2790,2790,2790,0
20250122,135200,58467395,2790,2790,2790,2790,0
20250122,135100,58467395,2790,2790,2790,2790,0
20250122,135000,58467395,2790,2790,2790,2790,0
20250122,134900,58467395,2790,2790,2790,2790,0
20250122,134800,58467395,2790,2790,2790,2790,0
20250122,134700,58467395,2790,2790,2790,2790,0
20250122,134600,58467395,2790,2790,2790,2790,0
20250122,134500,58467395,2790,2790,2790,2790,0
20250122,134400,58467395,2790,2790,2790,2790,0
20250122,134300,58467395,2790,2790,2790,2790,0
20250122,134200,58467395,2790,2790,2790,2790,0
20250122,134100,58467395,2790,2790,2790,2790,0
20250122,134000,58467395,2790,2790,2790,2790,0
20250122,133900,58467395,2790,2790,2790,2790,0
20250122,133800,58467395,2790,2790,2790,2790,0
20250122,133700,58467395,2790,2790,2790,2790,0
20250122,133600,58467395,2790,2790,2790,2790,0
20250122,133500,58467395,2790,2790,2790,2790,0
20250122,133400,58467395,2790,2790,2790,2790,0
20250122,133300,58467395,2790,2790,2790,2790,0
20250122,133200,58467395,2790,2790,2790,2790,0
20250122,133100,58467395,2790,2790,2790,2790,0
20250122,133000,58467395,2790,2790,2790,2790,0
20250122,132900,58467395,2790,2790,2790,2790,0
20250122,132800,58467395,2790,2790,2790,2790,0
20250122,132700,58467395,2790,2790,2790,2790,0
20250122,132600,58467395,2790,2790,2790,2790,0
20250122,132500,58467395,2790,2790,2790,2790,0
20250122,132400,58467395,2790,2790,2790,2790,0
20250122,132300,58467395,2790,2790,2790,2790,0
20250122,132200,58467395,2790,2790,2790,2790,0
20250122,132100,58467395,2790,2790,2790,2790,0
20250122,132000,58467395,2790,2790,2790,2790,0
20250122,131900,58467395,2790,2790,2790,2790,0
20250122,131800,58467395,2790,2790,2790,2790,0
20250122,131700,58467395,2790,2790,2790,2790,0
20250122,131600,58467395,2790,2790,2790,2790,0
20250122,131500,58467395,2790,2790,2790,2790,0
20250122,131400,58467395,2790,2790,2790,2790,0
20250122,131300,58467395,2790,2790,2790,2790,0
20250122,131200,58467395,2790,2790,2790,2790,0
20250122,131100,58467395,2790,2790,2790,2790,0
20250122,131000,58467395,2790,2790,2790,2790,0
20250122,130900,58467395,2790,2790,2790,2790,0
20250122,130800,58467395,2790,2790,2790,2790,0
20250122,130700,58467395,2790,2790,2790,2790,0
20250122,130600,58467395,2790,2790,2790,2790,0
20250122,130500,58467395,2790,2790,2790,2790,0
20250122,130400,58467395,2790,2790,2790,2790,0
20250122,130300,58467395,2790,2790,2790,2790,0
20250122,130200,58467395,2790,2790,2790,2790,0
20250122,130100,58467395,2790,2790,2790,2790,0
20250122,130000,58467395,2790,2790,2790,2790,0
20250122,125900,58467395,2790,2790,2790,2790,0
20250122,125800,58467395,2790,2785,2790,2785,3
20250122,125700,58459035,2785,2785,2785,2785,0
20250122,125600,58459035,2785,2785,2785,2785,0
20250122,125500,58459035,2785,2785,2785,2785,1
20250122,125400,58456250,2750,2750,2750,2750,4873
20250122,125300,45055500,2750,2760,2760,2750,127
20250122,125200,44705550,2790,2790,2790,2790,0
20250122,125100,44705550,2790,2790,2790,2790,0
20250122,125000,44705550,2790,2790,2790,2790,0
20250122,124900,44705550,2790,2790,2790,2790,0
20250122,124800,44705550,2790,2790,2790,2790,0
20250122,124700,44705550,2790,2780,2790,2780,100
20250122,124600,44426690,2790,2790,2790,2790,0
20250122,124500,44426690,2790,2790,2790,2790,0
20250122,124400,44426690,2790,2790,2790,2790,0
20250122,124300,44426690,2790,2790,2790,2790,0
20250122,124200,44426690,2790,2790,2790,2790,0
20250122,124100,44426690,2790,2790,2790,2790,0
20250122,124000,44426690,2790,2790,2790,2790,0
20250122,123900,44426690,2790,2790,2790,2790,0
20250122,123800,44426690,2790,2790,2790,2790,0
20250122,123700,44426690,2790,2790,2790,2790,0
20250122,123600,44426690,2790,2790,2790,2790,0
20250122,123500,44426690,2790,2790,2790,2790,0
20250122,123400,44426690,2790,2790,2790,2790,0
20250122,123300,44426690,2790,2790,2790,2790,0
20250122,123200,44426690,2790,2790,2790,2790,0
20250122,123100,44426690,2790,2790,2790,2790,0
20250122,123000,44426690,2790,2790,2790,2790,0
20250122,122900,44426690,2790,2790,2790,2790,0
20250122,122800,44426690,2790,2790,2790,2790,0
20250122,122700,44426690,2790,2790,2790,2790,0
20250122,122600,44426690,2790,2790,2790,2790,0
20250122,122500,44426690,2790,2790,2790,2790,0
20250122,122400,44426690,2790,2790,2790,2790,0
20250122,122300,44426690,2790,2790,2790,2790,0
20250122,122200,44426690,2790,2790,2790,2790,0
20250122,122100,44426690,2790,2790,2790,2790,0
20250122,122000,44426690,2790,2790,2790,2790,0
20250122,121900,44426690,2790,2790,2790,2790,0
20250122,121800,44426690,2790,2790,2790,2790,0
20250122,121700,44426690,2790,2790,2790,2790,0
20250122,121600,44426690,2790,2790,2790,2790,0
20250122,121500,44426690,2790,2790,2790,2790,0
20250122,121400,44426690,2790,2790,2790,2790,0
20250122,121300,44426690,2790,2790,2790,2790,0
20250122,121200,44426690,2790,2790,2790,2790,0
20250122,121100,44426690,2790,2790,2790,2790,0
20250122,121000,44426690,2790,2790,2790,2790,0
20250122,120900,44426690,2790,2790,2790,2790,0
20250122,120800,44426690,2790,2790,2790,2790,0
20250122,120700,44426690,2790,2790,2790,2790,0
20250122,120600,44426690,2790,2790,2790,2790,0
20250122,120500,44426690,2790,2790,2790,2790,0
20250122,120400,44426690,2790,2790,2790,2790,0
20250122,120300,44426690,2790,2790,2790,2790,0
20250122,120200,44426690,2790,2790,2790,2790,0
20250122,120100,44426690,2790,2790,2790,2790,0
20250122,120000,44426690,2790,2790,2790,2790,0
20250122,115900,44426690,2790,2790,2790,2790,0
20250122,115800,44426690,2790,2790,2790,2790,0
20250122,115700,44426690,2790,2790,2790,2790,0
20250122,115600,44426690,2790,2790,2790,2790,0
20250122,115500,44426690,2790,2750,2790,2750,2
20250122,115400,44421150,2790,2790,2790,2790,0
20250122,115300,44421150,2790,2790,2790,2790,0
20250122,115200,44421150,2790,2790,2790,2790,0
20250122,115100,44421150,2790,2790,2790,2790,0
20250122,115000,44421150,2790,2790,2790,2790,0
20250122,114900,44421150,2790,2790,2790,2790,0
20250122,114800,44421150,2790,2790,2790,2790,0
20250122,114700,44421150,2790,2790,2790,2790,0
20250122,114600,44421150,2790,2790,2790,2790,0
20250122,114500,44421150,2790,2790,2790,2790,0
20250122,114400,44421150,2790,2790,2790,2790,0
20250122,114300,44421150,2790,2790,2790,2790,0
20250122,114200,44421150,2790,2790,2790,2790,0
20250122,114100,44421150,2790,2790,2790,2790,0
20250122,114000,44421150,2790,2790,2790,2790,0
20250122,113900,44421150,2790,2790,2790,2790,1
20250122,113800,44418360,2790,2790,2790,2790,0
20250122,113700,44418360,2790,2790,2790,2790,0
20250122,113600,44418360,2790,2790,2790,2790,0
20250122,113500,44418360,2790,2790,2790,2790,0
20250122,113400,44418360,2790,2790,2790,2790,0
20250122,113300,44418360,2790,2790,2790,2790,0
20250122,113200,44418360,2790,2790,2790,2790,0
20250122,113100,44418360,2790,2790,2790,2790,0
20250122,113000,44418360,2790,2790,2790,2790,0
20250122,112900,44418360,2790,2750,2790,2750,4448
20250122,112800,32186320,2750,2750,2750,2750,0
20250122,112700,32186320,2750,2750,2750,2750,0
20250122,112600,32186320,2750,2750,2750,2750,0
20250122,112500,32186320,2750,2750,2750,2750,1
20250122,112400,32183570,2750,2750,2750,2750,0
20250122,112300,32183570,2750,2755,2755,2750,552
20250122,112200,30665115,2790,2790,2790,2790,0
20250122,112100,30665115,2790,2790,2790,2790,0
20250122,112000,30665115,2790,2790,2790,2790,0
20250122,111900,30665115,2790,2790,2790,2790,0
20250122,111800,30665115,2790,2790,2790,2790,0
20250122,111700,30665115,2790,2790,2790,2790,0
20250122,111600,30665115,2790,2790,2790,2790,1
20250122,111500,30662325,2750,2750,2750,2750,0
20250122,111400,30662325,2750,2750,2750,2750,0
20250122,111300,30662325,2750,2750,2750,2750,0
20250122,111200,30662325,2750,2750,2750,2750,0
20250122,111100,30662325,2750,2750,2750,2750,0
20250122,111000,30662325,2750,2750,2750,2750,0
20250122,110900,30662325,2750,2750,2750,2750,0
20250122,110800,30662325,2750,2750,2750,2750,0
20250122,110700,30662325,2750,2750,2750,2750,0
20250122,110600,30662325,2750,2750,2750,2750,0
20250122,110500,30662325,2750,2750,2750,2750,0
20250122,110400,30662325,2750,2750,2750,2750,0
20250122,110300,30662325,2750,2750,2750,2750,0
20250122,110200,30662325,2750,2750,2750,2750,0
20250122,110100,30662325,2750,2750,2750,2750,0
20250122,110000,30662325,2750,2750,2750,2750,0
20250122,105900,30662325,2750,2750,2750,2750,0
20250122,105800,30662325,2750,2750,2750,2750,0
20250122,105700,30662325,2750,2750,2750,2750,0
20250122,105600,30662325,2750,2750,2750,2750,0
20250122,105500,30662325,2750,2780,2780,2750,153
20250122,105400,30240725,2785,2785,2785,2785,1
20250122,105300,30237940,2790,2790,2790,2790,0
20250122,105200,30237940,2790,2790,2790,2790,0
20250122,105100,30237940,2790,2790,2790,2790,0
20250122,105000,30237940,2790,2790,2790,2790,0
20250122,104900,30237940,2790,2790,2790,2790,0
20250122,104800,30237940,2790,2790,2790,2790,0
20250122,104700,30237940,2790,2790,2790,2790,0
20250122,104600,30237940,2790,2790,2790,2790,0
20250122,104500,30237940,2790,2790,2790,2790,0
20250122,104400,30237940,2790,2790,2790,2790,0
20250122,104300,30237940,2790,2790,2790,2790,0
20250122,104200,30237940,2790,2790,2790,2790,0
20250122,104100,30237940,2790,2790,2790,2790,0
20250122,104000,30237940,2790,2790,2790,2790,0
20250122,103900,30237940,2790,2790,2790,2790,1
20250122,103800,30235150,2770,2770,2770,2770,0
20250122,103700,30235150,2770,2770,2770,2770,0
20250122,103600,30235150,2770,2770,2770,2770,17
20250122,103500,30188060,2790,2790,2790,2790,0
20250122,103400,30188060,2790,2790,2790,2790,0
20250122,103300,30188060,2790,2790,2790,2790,0
20250122,103200,30188060,2790,2790,2790,2790,100
20250122,103100,29909060,2790,2790,2790,2790,200
20250122,103000,29351060,2790,2790,2790,2790,0
20250122,102900,29351060,2790,2790,2790,2790,0
20250122,102800,29351060,2790,2790,2790,2790,0
20250122,102700,29351060,2790,2790,2790,2790,0
20250122,102600,29351060,2790,2790,2790,2790,0
20250122,102500,29351060,2790,2790,2790,2790,0
20250122,102400,29351060,2790,2790,2790,2790,0
20250122,102300,29351060,2790,2790,2790,2790,0
20250122,102200,29351060,2790,2790,2790,2790,0
20250122,102100,29351060,2790,2790,2790,2790,0
20250122,102000,29351060,2790,2790,2790,2790,0
20250122,101900,29351060,2790,2790,2790,2790,0
20250122,101800,29351060,2790,2790,2790,2790,0
20250122,101700,29351060,2790,2790,2790,2790,0
20250122,101600,29351060,2790,2790,2790,2790,1
20250122,101500,29348270,2790,2790,2790,2790,0
20250122,101400,29348270,2790,2790,2790,2790,0
20250122,101300,29348270,2790,2790,2790,2790,0
20250122,101200,29348270,2790,2790,2790,2790,0
20250122,101100,29348270,2790,2790,2790,2790,0
20250122,101000,29348270,2790,2790,2790,2790,225
20250122,100900,28720520,2790,2790,2790,2790,0
20250122,100800,28720520,2790,2790,2790,2790,0
20250122,100700,28720520,2790,2790,2790,2790,0
20250122,100600,28720520,2790,2790,2790,2790,0
20250122,100500,28720520,2790,2790,2790,2790,155
20250122,100400,28288070,2790,2790,2790,2790,0
20250122,100300,28288070,2790,2755,2790,2755,4721
20250122,100200,15281680,2755,2755,2755,2755,0
20250122,100100,15281680,2755,2755,2755,2755,0
20250122,100000,15281680,2755,2755,2755,2755,0
20250122,095900,15281680,2755,2755,2755,2755,0
20250122,095800,15281680,2755,2755,2755,2755,0
20250122,095700,15281680,2755,2755,2755,2755,0
20250122,095600,15281680,2755,2755,2755,2755,300
20250122,095500,14455180,2755,2755,2755,2755,0
20250122,095400,14455180,2755,2755,2755,2755,0
20250122,095300,14455180,2755,2755,2755,2755,0
20250122,095200,14455180,2755,2755,2755,2755,0
20250122,095100,14455180,2755,2755,2755,2755,0
20250122,095000,14455180,2755,2755,2755,2755,0
20250122,094900,14455180,2755,2755,2755,2755,0
20250122,094800,14455180,2755,2755,2755,2755,0
20250122,094700,14455180,2755,2755,2755,2755,0
20250122,094600,14455180,2755,2755,2755,2755,0
20250122,094500,14455180,2755,2755,2755,2755,1
20250122,094400,14452425,2750,2750,2750,2750,0
20250122,094300,14452425,2750,2750,2750,2750,0
20250122,094200,14452425,2750,2750,2750,2750,0
20250122,094100,14452425,2750,2750,2750,2750,0
20250122,094000,14452425,2750,2750,2750,2750,0
20250122,093900,14452425,2750,2750,2750,2750,0
20250122,093800,14452425,2750,2750,2750,2750,0
20250122,093700,14452425,2750,2750,2750,2750,0
20250122,093600,14452425,2750,2750,2750,2750,0
20250122,093500,14452425,2750,2750,2750,2750,0
20250122,093400,14452425,2750,2750,2750,2750,0
20250122,093300,14452425,2750,2750,2750,2750,0
20250122,093200,14452425,2750,2750,2750,2750,1
20250122,093100,14449675,2755,2755,2755,2755,0
20250122,093000,14449675,2755,2755,2755,2755,0
20250122,092900,14449675,2755,2755,2755,2755,0
20250122,092800,14449675,2755,2755,2755,2755,0
20250122,092700,14449675,2755,2755,2755,2755,0
20250122,092600,14449675,2755,2755,2755,2755,0
20250122,092500,14449675,2755,2755,2755,2755,0
20250122,092400,14449675,2755,2755,2755,2755,0
20250122,092300,14449675,2755,2755,2755,2755,0
20250122,092200,14449675,2755,2755,2755,2755,0
20250122,092100,14449675,2755,2755,2755,2755,0
20250122,092000,14449675,2755,2755,2755,2755,1
20250122,091900,14446920,2745,2745,2745,2745,0
20250122,091800,14446920,2745,2745,2745,2745,0
20250122,091700,14446920,2745,2745,2745,2745,100
20250122,091600,14172420,2745,2745,2745,2745,0
20250122,091500,14172420,2745,2745,2745,2745,0
20250122,091400,14172420,2745,2745,2745,2745,50
20250122,091300,14035170,2710,2710,2710,2710,0
20250122,091200,14035170,2710,2735,2735,2710,3160
20250122,091100,5464820,2755,2755,2755,2755,0
20250122,091000,5464820,2755,2755,2755,2755,0
20250122,090900,5464820,2755,2755,2755,2755,110
20250122,090800,5161770,2755,2755,2755,2755,0
20250122,090700,5161770,2755,2785,2785,2755,1859
20250122,090600,30850,2850,2850,2850,2850,0
20250122,090500,30850,2850,2850,2850,2850,1
20250122,090400,28000,2800,2800,2800,2800,0
20250122,090300,28000,2800,2800,2800,2800,5
20250122,090200,14000,2800,2800,2800,2800,0
20250122,090100,14000,2800,2800,2800,2800,0
20250122,090000,14000,2800,2800,2800,2800,5