KissMeData/089470/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,200100,64409265,3485,3485,3485,3485,159
20250122,200000,64409265,3485,3485,3485,3485,0
20250122,195900,64409265,3485,3485,3485,3485,0
20250122,195800,64409265,3485,3485,3485,3485,0
20250122,195700,64409265,3485,3485,3485,3485,0
20250122,195600,64409265,3485,3485,3485,3485,0
20250122,195500,64409265,3485,3485,3485,3485,0
20250122,195400,64409265,3485,3485,3485,3485,0
20250122,195300,64409265,3485,3485,3485,3485,0
20250122,195200,64409265,3485,3485,3485,3485,0
20250122,195100,64409265,3485,3485,3485,3485,0
20250122,195000,64409265,3485,3485,3485,3485,0
20250122,194900,64409265,3485,3485,3485,3485,0
20250122,194800,64409265,3485,3485,3485,3485,0
20250122,194700,64409265,3485,3485,3485,3485,0
20250122,194600,64409265,3485,3485,3485,3485,0
20250122,194500,64409265,3485,3485,3485,3485,0
20250122,194400,64409265,3485,3485,3485,3485,0
20250122,194300,64409265,3485,3485,3485,3485,0
20250122,194200,64409265,3485,3485,3485,3485,0
20250122,194100,64409265,3485,3485,3485,3485,0
20250122,194000,64409265,3485,3485,3485,3485,0
20250122,193900,64409265,3485,3485,3485,3485,0
20250122,193800,64409265,3485,3485,3485,3485,0
20250122,193700,64409265,3485,3485,3485,3485,0
20250122,193600,64409265,3485,3485,3485,3485,0
20250122,193500,64409265,3485,3485,3485,3485,0
20250122,193400,64409265,3485,3485,3485,3485,0
20250122,193300,64409265,3485,3485,3485,3485,0
20250122,193200,64409265,3485,3485,3485,3485,0
20250122,193100,64409265,3485,3485,3485,3485,159
20250122,193000,64409265,3485,3485,3485,3485,0
20250122,192900,64409265,3485,3485,3485,3485,0
20250122,192800,64409265,3485,3485,3485,3485,0
20250122,192700,64409265,3485,3485,3485,3485,0
20250122,192600,64409265,3485,3485,3485,3485,0
20250122,192500,64409265,3485,3485,3485,3485,0
20250122,192400,64409265,3485,3485,3485,3485,0
20250122,192300,64409265,3485,3485,3485,3485,0
20250122,192200,64409265,3485,3485,3485,3485,0
20250122,192100,64409265,3485,3485,3485,3485,0
20250122,192000,64409265,3485,3485,3485,3485,0
20250122,191900,64409265,3485,3485,3485,3485,0
20250122,191800,64409265,3485,3485,3485,3485,0
20250122,191700,64409265,3485,3485,3485,3485,0
20250122,191600,64409265,3485,3485,3485,3485,0
20250122,191500,64409265,3485,3485,3485,3485,0
20250122,191400,64409265,3485,3485,3485,3485,0
20250122,191300,64409265,3485,3485,3485,3485,0
20250122,191200,64409265,3485,3485,3485,3485,0
20250122,191100,64409265,3485,3485,3485,3485,0
20250122,191000,64409265,3485,3485,3485,3485,0
20250122,190900,64409265,3485,3485,3485,3485,0
20250122,190800,64409265,3485,3485,3485,3485,0
20250122,190700,64409265,3485,3485,3485,3485,0
20250122,190600,64409265,3485,3485,3485,3485,0
20250122,190500,64409265,3485,3485,3485,3485,0
20250122,190400,64409265,3485,3485,3485,3485,0
20250122,190300,64409265,3485,3485,3485,3485,0
20250122,190200,64409265,3485,3485,3485,3485,0
20250122,190100,64409265,3485,3485,3485,3485,159
20250122,190000,64409265,3485,3485,3485,3485,0
20250122,185900,64409265,3485,3485,3485,3485,0
20250122,185800,64409265,3485,3485,3485,3485,0
20250122,185700,64409265,3485,3485,3485,3485,0
20250122,185600,64409265,3485,3485,3485,3485,0
20250122,185500,64409265,3485,3485,3485,3485,0
20250122,185400,64409265,3485,3485,3485,3485,0
20250122,185300,64409265,3485,3485,3485,3485,0
20250122,185200,64409265,3485,3485,3485,3485,0
20250122,185100,64409265,3485,3485,3485,3485,0
20250122,185000,64409265,3485,3485,3485,3485,0
20250122,184900,64409265,3485,3485,3485,3485,0
20250122,184800,64409265,3485,3485,3485,3485,0
20250122,184700,64409265,3485,3485,3485,3485,0
20250122,184600,64409265,3485,3485,3485,3485,0
20250122,184500,64409265,3485,3485,3485,3485,0
20250122,184400,64409265,3485,3485,3485,3485,0
20250122,184300,64409265,3485,3485,3485,3485,0
20250122,184200,64409265,3485,3485,3485,3485,0
20250122,184100,64409265,3485,3485,3485,3485,0
20250122,184000,64409265,3485,3485,3485,3485,0
20250122,183900,64409265,3485,3485,3485,3485,0
20250122,183800,64409265,3485,3485,3485,3485,0
20250122,183700,64409265,3485,3485,3485,3485,0
20250122,183600,64409265,3485,3485,3485,3485,0
20250122,183500,64409265,3485,3485,3485,3485,0
20250122,183400,64409265,3485,3485,3485,3485,0
20250122,183300,64409265,3485,3485,3485,3485,0
20250122,183200,64409265,3485,3485,3485,3485,0
20250122,183100,64409265,3485,3485,3485,3485,159
20250122,183000,64409265,3485,3485,3485,3485,0
20250122,182900,64409265,3485,3485,3485,3485,0
20250122,182800,64409265,3485,3485,3485,3485,0
20250122,182700,64409265,3485,3485,3485,3485,0
20250122,182600,64409265,3485,3485,3485,3485,0
20250122,182500,64409265,3485,3485,3485,3485,0
20250122,182400,64409265,3485,3485,3485,3485,0
20250122,182300,64409265,3485,3485,3485,3485,0
20250122,182200,64409265,3485,3485,3485,3485,0
20250122,182100,64409265,3485,3485,3485,3485,0
20250122,182000,64409265,3485,3485,3485,3485,0
20250122,181900,64409265,3485,3485,3485,3485,0
20250122,181800,64409265,3485,3485,3485,3485,0
20250122,181700,64409265,3485,3485,3485,3485,0
20250122,181600,64409265,3485,3485,3485,3485,0
20250122,181500,64409265,3485,3485,3485,3485,0
20250122,181400,64409265,3485,3485,3485,3485,0
20250122,181300,64409265,3485,3485,3485,3485,0
20250122,181200,64409265,3485,3485,3485,3485,0
20250122,181100,64409265,3485,3485,3485,3485,0
20250122,181000,64409265,3485,3485,3485,3485,0
20250122,180900,64409265,3485,3485,3485,3485,0
20250122,180800,64409265,3485,3485,3485,3485,0
20250122,180700,64409265,3485,3485,3485,3485,0
20250122,180600,64409265,3485,3485,3485,3485,0
20250122,180500,64409265,3485,3485,3485,3485,0
20250122,180400,64409265,3485,3485,3485,3485,0
20250122,180300,64409265,3485,3485,3485,3485,0
20250122,180200,64409265,3485,3485,3485,3485,0
20250122,180100,64409265,3485,3485,3485,3485,159
20250122,180000,64409265,3485,3485,3485,3485,0
20250122,175900,64409265,3485,3485,3485,3485,0
20250122,175800,64409265,3485,3485,3485,3485,0
20250122,175700,64409265,3485,3485,3485,3485,0
20250122,175600,64409265,3485,3485,3485,3485,0
20250122,175500,64409265,3485,3485,3485,3485,0
20250122,175400,64409265,3485,3485,3485,3485,0
20250122,175300,64409265,3485,3485,3485,3485,0
20250122,175200,64409265,3485,3485,3485,3485,0
20250122,175100,64409265,3485,3485,3485,3485,0
20250122,175000,64409265,3485,3485,3485,3485,0
20250122,174900,64409265,3485,3485,3485,3485,0
20250122,174800,64409265,3485,3485,3485,3485,0
20250122,174700,64409265,3485,3485,3485,3485,0
20250122,174600,64409265,3485,3485,3485,3485,0
20250122,174500,64409265,3485,3485,3485,3485,0
20250122,174400,64409265,3485,3485,3485,3485,0
20250122,174300,64409265,3485,3485,3485,3485,0
20250122,174200,64409265,3485,3485,3485,3485,0
20250122,174100,64409265,3485,3485,3485,3485,0
20250122,174000,64409265,3485,3485,3485,3485,0
20250122,173900,64409265,3485,3485,3485,3485,0
20250122,173800,64409265,3485,3485,3485,3485,0
20250122,173700,64409265,3485,3485,3485,3485,0
20250122,173600,64409265,3485,3485,3485,3485,0
20250122,173500,64409265,3485,3485,3485,3485,0
20250122,173400,64409265,3485,3485,3485,3485,0
20250122,173300,64409265,3485,3485,3485,3485,0
20250122,173200,64409265,3485,3485,3485,3485,0
20250122,173100,64409265,3485,3485,3485,3485,159
20250122,173000,64409265,3485,3485,3485,3485,0
20250122,172900,64409265,3485,3485,3485,3485,0
20250122,172800,64409265,3485,3485,3485,3485,0
20250122,172700,64409265,3485,3485,3485,3485,0
20250122,172600,64409265,3485,3485,3485,3485,0
20250122,172500,64409265,3485,3485,3485,3485,0
20250122,172400,64409265,3485,3485,3485,3485,0
20250122,172300,64409265,3485,3485,3485,3485,0
20250122,172200,64409265,3485,3485,3485,3485,0
20250122,172100,64409265,3485,3485,3485,3485,0
20250122,172000,64409265,3485,3485,3485,3485,0
20250122,171900,64409265,3485,3485,3485,3485,0
20250122,171800,64409265,3485,3485,3485,3485,0
20250122,171700,64409265,3485,3485,3485,3485,0
20250122,171600,64409265,3485,3485,3485,3485,0
20250122,171500,64409265,3485,3485,3485,3485,0
20250122,171400,64409265,3485,3485,3485,3485,0
20250122,171300,64409265,3485,3485,3485,3485,0
20250122,171200,64409265,3485,3485,3485,3485,0
20250122,171100,64409265,3485,3485,3485,3485,0
20250122,171000,64409265,3485,3485,3485,3485,0
20250122,170900,64409265,3485,3485,3485,3485,0
20250122,170800,64409265,3485,3485,3485,3485,0
20250122,170700,64409265,3485,3485,3485,3485,0
20250122,170600,64409265,3485,3485,3485,3485,0
20250122,170500,64409265,3485,3485,3485,3485,0
20250122,170400,64409265,3485,3485,3485,3485,0
20250122,170300,64409265,3485,3485,3485,3485,0
20250122,170200,64409265,3485,3485,3485,3485,0
20250122,170100,64409265,3485,3485,3485,3485,159
20250122,170000,64409265,3485,3485,3485,3485,0
20250122,165900,64409265,3485,3485,3485,3485,0
20250122,165800,64409265,3485,3485,3485,3485,0
20250122,165700,64409265,3485,3485,3485,3485,0
20250122,165600,64409265,3485,3485,3485,3485,0
20250122,165500,64409265,3485,3485,3485,3485,0
20250122,165400,64409265,3485,3485,3485,3485,0
20250122,165300,64409265,3485,3485,3485,3485,0
20250122,165200,64409265,3485,3485,3485,3485,0
20250122,165100,64409265,3485,3485,3485,3485,0
20250122,165000,64409265,3485,3485,3485,3485,0
20250122,164900,64409265,3485,3485,3485,3485,0
20250122,164800,64409265,3485,3485,3485,3485,0
20250122,164700,64409265,3485,3485,3485,3485,0
20250122,164600,64409265,3485,3485,3485,3485,0
20250122,164500,64409265,3485,3485,3485,3485,0
20250122,164400,64409265,3485,3485,3485,3485,0
20250122,164300,64409265,3485,3485,3485,3485,0
20250122,164200,64409265,3485,3485,3485,3485,0
20250122,164100,64409265,3485,3485,3485,3485,0
20250122,164000,64409265,3485,3485,3485,3485,0
20250122,163900,64409265,3485,3485,3485,3485,0
20250122,163800,64409265,3485,3485,3485,3485,0
20250122,163700,64409265,3485,3485,3485,3485,0
20250122,163600,64409265,3485,3485,3485,3485,0
20250122,163500,64409265,3485,3485,3485,3485,0
20250122,163400,64409265,3485,3485,3485,3485,0
20250122,163300,64409265,3485,3485,3485,3485,0
20250122,163200,64409265,3485,3485,3485,3485,0
20250122,163100,64409265,3485,3485,3485,3485,159
20250122,163000,64409265,3485,3485,3485,3485,0
20250122,162900,64409265,3485,3485,3485,3485,0
20250122,162800,64409265,3485,3485,3485,3485,0
20250122,162700,64409265,3485,3485,3485,3485,0
20250122,162600,64409265,3485,3485,3485,3485,0
20250122,162500,64409265,3485,3485,3485,3485,0
20250122,162400,64409265,3485,3485,3485,3485,0
20250122,162300,64409265,3485,3485,3485,3485,0
20250122,162200,64409265,3485,3485,3485,3485,0
20250122,162100,64409265,3485,3485,3485,3485,0
20250122,162000,64409265,3485,3485,3485,3485,0
20250122,161900,64409265,3485,3485,3485,3485,0
20250122,161800,64409265,3485,3485,3485,3485,0
20250122,161700,64409265,3485,3485,3485,3485,0
20250122,161600,64409265,3485,3485,3485,3485,0
20250122,161500,64409265,3485,3485,3485,3485,0
20250122,161400,64409265,3485,3485,3485,3485,0
20250122,161300,64409265,3485,3485,3485,3485,0
20250122,161200,64409265,3485,3485,3485,3485,0
20250122,161100,64409265,3485,3485,3485,3485,0
20250122,161000,64409265,3485,3485,3485,3485,0
20250122,160900,64409265,3485,3485,3485,3485,0
20250122,160800,64409265,3485,3485,3485,3485,0
20250122,160700,64409265,3485,3485,3485,3485,0
20250122,160600,64409265,3485,3485,3485,3485,0
20250122,160500,64409265,3485,3485,3485,3485,0
20250122,160400,64409265,3485,3485,3485,3485,0
20250122,160300,64409265,3485,3485,3485,3485,0
20250122,160200,64409265,3485,3485,3485,3485,0
20250122,160100,64409265,3485,3485,3485,3485,159
20250122,160000,64409265,3485,3485,3485,3485,0
20250122,155900,64409265,3485,3485,3485,3485,0
20250122,155800,64409265,3485,3485,3485,3485,0
20250122,155700,64409265,3485,3485,3485,3485,0
20250122,155600,64409265,3485,3485,3485,3485,0
20250122,155500,64409265,3485,3485,3485,3485,0
20250122,155400,64409265,3485,3485,3485,3485,0
20250122,155300,64409265,3485,3485,3485,3485,0
20250122,155200,64409265,3485,3485,3485,3485,0
20250122,155100,64409265,3485,3485,3485,3485,0
20250122,155000,64409265,3485,3485,3485,3485,0
20250122,154900,64409265,3485,3485,3485,3485,0
20250122,154800,64409265,3485,3485,3485,3485,0
20250122,154700,64409265,3485,3485,3485,3485,0
20250122,154600,64409265,3485,3485,3485,3485,0
20250122,154500,64409265,3485,3485,3485,3485,0
20250122,154400,64409265,3485,3485,3485,3485,0
20250122,154300,64409265,3485,3485,3485,3485,0
20250122,154200,64409265,3485,3485,3485,3485,0
20250122,154100,64409265,3485,3485,3485,3485,0
20250122,154000,64409265,3485,3485,3485,3485,0
20250122,153900,64409265,3485,3485,3485,3485,0
20250122,153800,64409265,3485,3485,3485,3485,0
20250122,153700,64409265,3485,3485,3485,3485,0
20250122,153600,64409265,3485,3485,3485,3485,0
20250122,153500,64409265,3485,3485,3485,3485,0
20250122,153400,64409265,3485,3485,3485,3485,0
20250122,153300,64409265,3485,3485,3485,3485,0
20250122,153200,64409265,3485,3485,3485,3485,0
20250122,153100,64409265,3485,3485,3485,3485,159
20250122,153000,64409265,3485,3485,3485,3485,159
20250122,152900,63855150,3485,3485,3485,3485,0
20250122,152800,63855150,3485,3485,3485,3485,0
20250122,152700,63855150,3485,3485,3485,3485,0
20250122,152600,63855150,3485,3485,3485,3485,0
20250122,152500,63855150,3485,3485,3485,3485,0
20250122,152400,63855150,3485,3485,3485,3485,0
20250122,152300,63855150,3485,3485,3485,3485,0
20250122,152200,63855150,3485,3485,3485,3485,0
20250122,152100,63855150,3485,3485,3485,3485,0
20250122,152000,63855150,3485,3485,3485,3485,0
20250122,151900,63855150,3485,3485,3485,3485,0
20250122,151800,63855150,3485,3485,3485,3485,0
20250122,151700,63855150,3485,3485,3485,3485,0
20250122,151600,63855150,3485,3480,3485,3480,1011
20250122,151500,60336815,3480,3480,3480,3480,3
20250122,151400,60326375,3485,3485,3485,3485,0
20250122,151300,60326375,3485,3485,3485,3485,0
20250122,151200,60326375,3485,3485,3485,3485,0
20250122,151100,60326375,3485,3485,3485,3485,0
20250122,151000,60326375,3485,3485,3485,3485,0
20250122,150900,60326375,3485,3485,3485,3485,0
20250122,150800,60326375,3485,3485,3485,3485,0
20250122,150700,60326375,3485,3485,3485,3485,0
20250122,150600,60326375,3485,3485,3485,3485,0
20250122,150500,60326375,3485,3485,3485,3485,0
20250122,150400,60326375,3485,3485,3485,3485,0
20250122,150300,60326375,3485,3485,3485,3485,1
20250122,150200,60322890,3485,3485,3485,3485,0
20250122,150100,60322890,3485,3485,3485,3485,0
20250122,150000,60322890,3485,3485,3485,3485,0
20250122,145900,60322890,3485,3485,3485,3485,0
20250122,145800,60322890,3485,3485,3485,3485,0
20250122,145700,60322890,3485,3485,3485,3485,1
20250122,145600,60319405,3480,3480,3480,3480,0
20250122,145500,60319405,3480,3480,3480,3480,134
20250122,145400,59853085,3480,3480,3480,3480,0
20250122,145300,59853085,3480,3480,3480,3480,0
20250122,145200,59853085,3480,3480,3480,3480,0
20250122,145100,59853085,3480,3480,3480,3480,0
20250122,145000,59853085,3480,3480,3480,3480,0
20250122,144900,59853085,3480,3480,3480,3480,0
20250122,144800,59853085,3480,3480,3480,3480,1
20250122,144700,59849605,3480,3480,3480,3480,0
20250122,144600,59849605,3480,3480,3480,3480,0
20250122,144500,59849605,3480,3480,3480,3480,0
20250122,144400,59849605,3480,3480,3480,3480,0
20250122,144300,59849605,3480,3480,3480,3480,0
20250122,144200,59849605,3480,3480,3480,3480,0
20250122,144100,59849605,3480,3480,3480,3480,0
20250122,144000,59849605,3480,3480,3480,3480,1
20250122,143900,59846125,3475,3475,3475,3475,0
20250122,143800,59846125,3475,3475,3475,3475,0
20250122,143700,59846125,3475,3475,3475,3475,0
20250122,143600,59846125,3475,3475,3475,3475,1
20250122,143500,59842650,3470,3475,3475,3470,1880
20250122,143400,53316545,3470,3480,3480,3470,2060
20250122,143300,46157445,3485,3485,3485,3485,0
20250122,143200,46157445,3485,3485,3485,3485,0
20250122,143100,46157445,3485,3485,3485,3485,0
20250122,143000,46157445,3485,3485,3485,3485,0
20250122,142900,46157445,3485,3485,3485,3485,0
20250122,142800,46157445,3485,3485,3485,3485,0
20250122,142700,46157445,3485,3485,3485,3485,0
20250122,142600,46157445,3485,3485,3485,3485,0
20250122,142500,46157445,3485,3485,3485,3485,9
20250122,142400,46126080,3485,3485,3485,3485,0
20250122,142300,46126080,3485,3485,3485,3485,0
20250122,142200,46126080,3485,3485,3485,3485,0
20250122,142100,46126080,3485,3485,3485,3485,1
20250122,142000,46122595,3485,3485,3485,3485,0
20250122,141900,46122595,3485,3485,3485,3485,0
20250122,141800,46122595,3485,3485,3485,3485,0
20250122,141700,46122595,3485,3485,3485,3485,0
20250122,141600,46122595,3485,3485,3485,3485,0
20250122,141500,46122595,3485,3485,3485,3485,0
20250122,141400,46122595,3485,3485,3485,3485,0
20250122,141300,46122595,3485,3485,3485,3485,0
20250122,141200,46122595,3485,3485,3485,3485,0
20250122,141100,46122595,3485,3485,3485,3485,0
20250122,141000,46122595,3485,3485,3485,3485,0
20250122,140900,46122595,3485,3485,3485,3485,0
20250122,140800,46122595,3485,3485,3485,3485,2
20250122,140700,46115625,3480,3480,3480,3480,0
20250122,140600,46115625,3480,3480,3480,3480,0
20250122,140500,46115625,3480,3480,3480,3480,100
20250122,140400,45767625,3480,3480,3480,3480,0
20250122,140300,45767625,3480,3480,3480,3480,0
20250122,140200,45767625,3480,3480,3480,3480,0
20250122,140100,45767625,3480,3480,3480,3480,0
20250122,140000,45767625,3480,3480,3480,3480,0
20250122,135900,45767625,3480,3480,3480,3480,0
20250122,135800,45767625,3480,3480,3480,3480,0
20250122,135700,45767625,3480,3480,3480,3480,0
20250122,135600,45767625,3480,3480,3480,3480,0
20250122,135500,45767625,3480,3480,3480,3480,0
20250122,135400,45767625,3480,3480,3480,3480,0
20250122,135300,45767625,3480,3480,3480,3480,0
20250122,135200,45767625,3480,3480,3480,3480,0
20250122,135100,45767625,3480,3480,3480,3480,1
20250122,135000,45764145,3485,3485,3485,3485,0
20250122,134900,45764145,3485,3485,3485,3485,0
20250122,134800,45764145,3485,3485,3485,3485,0
20250122,134700,45764145,3485,3485,3485,3485,0
20250122,134600,45764145,3485,3485,3485,3485,1
20250122,134500,45760660,3480,3480,3480,3480,0
20250122,134400,45760660,3480,3480,3480,3480,0
20250122,134300,45760660,3480,3480,3480,3480,0
20250122,134200,45760660,3480,3480,3480,3480,0
20250122,134100,45760660,3480,3480,3480,3480,0
20250122,134000,45760660,3480,3480,3480,3480,3
20250122,133900,45750220,3475,3475,3475,3475,0
20250122,133800,45750220,3475,3475,3475,3475,0
20250122,133700,45750220,3475,3475,3475,3475,0
20250122,133600,45750220,3475,3475,3475,3475,0
20250122,133500,45750220,3475,3475,3475,3475,0
20250122,133400,45750220,3475,3475,3475,3475,0
20250122,133300,45750220,3475,3475,3475,3475,0
20250122,133200,45750220,3475,3475,3475,3475,209
20250122,133100,45023945,3475,3475,3475,3475,63
20250122,133000,44805020,3475,3475,3475,3475,0
20250122,132900,44805020,3475,3475,3475,3475,0
20250122,132800,44805020,3475,3475,3475,3475,15
20250122,132700,44752895,3480,3480,3480,3480,0
20250122,132600,44752895,3480,3480,3480,3480,0
20250122,132500,44752895,3480,3480,3480,3480,0
20250122,132400,44752895,3480,3480,3480,3480,14
20250122,132300,44704175,3480,3480,3480,3480,0
20250122,132200,44704175,3480,3480,3480,3480,0
20250122,132100,44704175,3480,3480,3480,3480,0
20250122,132000,44704175,3480,3480,3480,3480,0
20250122,131900,44704175,3480,3480,3480,3480,0
20250122,131800,44704175,3480,3480,3480,3480,0
20250122,131700,44704175,3480,3480,3480,3480,0
20250122,131600,44704175,3480,3480,3480,3480,0
20250122,131500,44704175,3480,3480,3480,3480,0
20250122,131400,44704175,3480,3480,3480,3480,0
20250122,131300,44704175,3480,3480,3480,3480,0
20250122,131200,44704175,3480,3480,3480,3480,0
20250122,131100,44704175,3480,3480,3480,3480,0
20250122,131000,44704175,3480,3480,3480,3480,0
20250122,130900,44704175,3480,3480,3480,3480,0
20250122,130800,44704175,3480,3480,3480,3480,0
20250122,130700,44704175,3480,3480,3480,3480,0
20250122,130600,44704175,3480,3480,3480,3480,0
20250122,130500,44704175,3480,3480,3480,3480,0
20250122,130400,44704175,3480,3480,3480,3480,0
20250122,130300,44704175,3480,3480,3480,3480,0
20250122,130200,44704175,3480,3480,3480,3480,0
20250122,130100,44704175,3480,3480,3480,3480,0
20250122,130000,44704175,3480,3480,3480,3480,0
20250122,125900,44704175,3480,3480,3480,3480,0
20250122,125800,44704175,3480,3480,3480,3480,0
20250122,125700,44704175,3480,3480,3480,3480,0
20250122,125600,44704175,3480,3480,3480,3480,0
20250122,125500,44704175,3480,3480,3480,3480,0
20250122,125400,44704175,3480,3480,3480,3480,0
20250122,125300,44704175,3480,3480,3480,3480,0
20250122,125200,44704175,3480,3480,3480,3480,0
20250122,125100,44704175,3480,3480,3480,3480,412
20250122,125000,43270415,3480,3480,3480,3480,0
20250122,124900,43270415,3480,3480,3480,3480,1924
20250122,124800,36574895,3490,3490,3490,3490,0
20250122,124700,36574895,3490,3490,3490,3490,0
20250122,124600,36574895,3490,3490,3490,3490,0
20250122,124500,36574895,3490,3490,3490,3490,0
20250122,124400,36574895,3490,3490,3490,3490,0
20250122,124300,36574895,3490,3490,3490,3490,0
20250122,124200,36574895,3490,3490,3490,3490,0
20250122,124100,36574895,3490,3490,3490,3490,0
20250122,124000,36574895,3490,3490,3490,3490,0
20250122,123900,36574895,3490,3490,3490,3490,0
20250122,123800,36574895,3490,3490,3490,3490,0
20250122,123700,36574895,3490,3490,3490,3490,0
20250122,123600,36574895,3490,3490,3490,3490,0
20250122,123500,36574895,3490,3490,3490,3490,0
20250122,123400,36574895,3490,3490,3490,3490,0
20250122,123300,36574895,3490,3490,3490,3490,0
20250122,123200,36574895,3490,3490,3490,3490,0
20250122,123100,36574895,3490,3490,3490,3490,2
20250122,123000,36567915,3490,3490,3490,3490,0
20250122,122900,36567915,3490,3490,3490,3490,0
20250122,122800,36567915,3490,3490,3490,3490,0
20250122,122700,36567915,3490,3490,3490,3490,0
20250122,122600,36567915,3490,3490,3490,3490,0
20250122,122500,36567915,3490,3490,3490,3490,0
20250122,122400,36567915,3490,3490,3490,3490,0
20250122,122300,36567915,3490,3490,3490,3490,0
20250122,122200,36567915,3490,3490,3490,3490,0
20250122,122100,36567915,3490,3490,3490,3490,0
20250122,122000,36567915,3490,3490,3490,3490,0
20250122,121900,36567915,3490,3490,3490,3490,0
20250122,121800,36567915,3490,3490,3490,3490,100
20250122,121700,36218915,3490,3490,3490,3490,0
20250122,121600,36218915,3490,3490,3490,3490,0
20250122,121500,36218915,3490,3490,3490,3490,0
20250122,121400,36218915,3490,3490,3490,3490,0
20250122,121300,36218915,3490,3490,3490,3490,100
20250122,121200,35869915,3490,3490,3490,3490,300
20250122,121100,34822915,3485,3485,3485,3485,300
20250122,121000,33777415,3490,3490,3490,3490,0
20250122,120900,33777415,3490,3490,3490,3490,2300
20250122,120800,25750415,3490,3490,3490,3490,0
20250122,120700,25750415,3490,3490,3490,3490,0
20250122,120600,25750415,3490,3490,3490,3490,1070
20250122,120500,22016115,3490,3490,3490,3490,530
20250122,120400,20166415,3485,3485,3485,3485,0
20250122,120300,20166415,3485,3485,3485,3485,13
20250122,120200,20121110,3485,3485,3485,3485,0
20250122,120100,20121110,3485,3485,3485,3485,10
20250122,120000,20086260,3490,3490,3490,3490,0
20250122,115900,20086260,3490,3490,3490,3490,0
20250122,115800,20086260,3490,3490,3490,3490,0
20250122,115700,20086260,3490,3490,3490,3490,0
20250122,115600,20086260,3490,3490,3490,3490,0
20250122,115500,20086260,3490,3490,3490,3490,0
20250122,115400,20086260,3490,3490,3490,3490,10
20250122,115300,20051360,3490,3490,3490,3490,0
20250122,115200,20051360,3490,3490,3490,3490,0
20250122,115100,20051360,3490,3490,3490,3490,0
20250122,115000,20051360,3490,3490,3490,3490,0
20250122,114900,20051360,3490,3490,3490,3490,0
20250122,114800,20051360,3490,3490,3490,3490,0
20250122,114700,20051360,3490,3490,3490,3490,0
20250122,114600,20051360,3490,3490,3490,3490,0
20250122,114500,20051360,3490,3490,3490,3490,0
20250122,114400,20051360,3490,3490,3490,3490,0
20250122,114300,20051360,3490,3490,3490,3490,0
20250122,114200,20051360,3490,3490,3490,3490,0
20250122,114100,20051360,3490,3490,3490,3490,0
20250122,114000,20051360,3490,3490,3490,3490,0
20250122,113900,20051360,3490,3490,3490,3490,0
20250122,113800,20051360,3490,3490,3490,3490,0
20250122,113700,20051360,3490,3490,3490,3490,0
20250122,113600,20051360,3490,3490,3490,3490,0
20250122,113500,20051360,3490,3490,3490,3490,0
20250122,113400,20051360,3490,3490,3490,3490,0
20250122,113300,20051360,3490,3490,3490,3490,97
20250122,113200,19712830,3495,3495,3495,3495,0
20250122,113100,19712830,3495,3495,3495,3495,0
20250122,113000,19712830,3495,3495,3495,3495,0
20250122,112900,19712830,3495,3495,3495,3495,1
20250122,112800,19709335,3495,3495,3495,3495,0
20250122,112700,19709335,3495,3495,3495,3495,0
20250122,112600,19709335,3495,3495,3495,3495,0
20250122,112500,19709335,3495,3495,3495,3495,0
20250122,112400,19709335,3495,3495,3495,3495,0
20250122,112300,19709335,3495,3495,3495,3495,0
20250122,112200,19709335,3495,3495,3495,3495,0
20250122,112100,19709335,3495,3495,3495,3495,0
20250122,112000,19709335,3495,3495,3495,3495,0
20250122,111900,19709335,3495,3495,3495,3495,0
20250122,111800,19709335,3495,3495,3495,3495,100
20250122,111700,19359835,3495,3495,3495,3495,0
20250122,111600,19359835,3495,3495,3495,3495,0
20250122,111500,19359835,3495,3495,3495,3495,0
20250122,111400,19359835,3495,3495,3495,3495,0
20250122,111300,19359835,3495,3495,3495,3495,0
20250122,111200,19359835,3495,3495,3495,3495,0
20250122,111100,19359835,3495,3495,3495,3495,0
20250122,111000,19359835,3495,3495,3495,3495,0
20250122,110900,19359835,3495,3495,3495,3495,0
20250122,110800,19359835,3495,3495,3495,3495,0
20250122,110700,19359835,3495,3495,3495,3495,0
20250122,110600,19359835,3495,3495,3495,3495,0
20250122,110500,19359835,3495,3495,3495,3495,0
20250122,110400,19359835,3495,3495,3495,3495,0
20250122,110300,19359835,3495,3495,3495,3495,0
20250122,110200,19359835,3495,3495,3495,3495,0
20250122,110100,19359835,3495,3495,3495,3495,0
20250122,110000,19359835,3495,3495,3495,3495,0
20250122,105900,19359835,3495,3495,3495,3495,0
20250122,105800,19359835,3495,3495,3495,3495,0
20250122,105700,19359835,3495,3495,3495,3495,0
20250122,105600,19359835,3495,3495,3495,3495,0
20250122,105500,19359835,3495,3495,3495,3495,0
20250122,105400,19359835,3495,3495,3495,3495,0
20250122,105300,19359835,3495,3495,3495,3495,0
20250122,105200,19359835,3495,3495,3495,3495,0
20250122,105100,19359835,3495,3495,3495,3495,0
20250122,105000,19359835,3495,3495,3495,3495,0
20250122,104900,19359835,3495,3495,3495,3495,0
20250122,104800,19359835,3495,3495,3495,3495,0
20250122,104700,19359835,3495,3495,3495,3495,0
20250122,104600,19359835,3495,3495,3495,3495,0
20250122,104500,19359835,3495,3495,3495,3495,1
20250122,104400,19356340,3485,3485,3485,3485,0
20250122,104300,19356340,3485,3485,3485,3485,0
20250122,104200,19356340,3485,3485,3485,3485,0
20250122,104100,19356340,3485,3485,3485,3485,0
20250122,104000,19356340,3485,3485,3485,3485,0
20250122,103900,19356340,3485,3485,3485,3485,0
20250122,103800,19356340,3485,3485,3485,3485,1069
20250122,103700,15630875,3485,3485,3485,3485,0
20250122,103600,15630875,3485,3485,3485,3485,0
20250122,103500,15630875,3485,3485,3485,3485,0
20250122,103400,15630875,3485,3485,3485,3485,0
20250122,103300,15630875,3485,3485,3485,3485,0
20250122,103200,15630875,3485,3485,3485,3485,0
20250122,103100,15630875,3485,3485,3485,3485,0
20250122,103000,15630875,3485,3485,3485,3485,0
20250122,102900,15630875,3485,3485,3485,3485,0
20250122,102800,15630875,3485,3485,3485,3485,0
20250122,102700,15630875,3485,3485,3485,3485,0
20250122,102600,15630875,3485,3485,3485,3485,0
20250122,102500,15630875,3485,3485,3485,3485,0
20250122,102400,15630875,3485,3485,3485,3485,0
20250122,102300,15630875,3485,3485,3485,3485,0
20250122,102200,15630875,3485,3485,3485,3485,0
20250122,102100,15630875,3485,3485,3485,3485,0
20250122,102000,15630875,3485,3485,3485,3485,0
20250122,101900,15630875,3485,3485,3485,3485,0
20250122,101800,15630875,3485,3485,3485,3485,0
20250122,101700,15630875,3485,3475,3485,3475,202
20250122,101600,14928910,3475,3475,3475,3475,50
20250122,101500,14755160,3480,3480,3480,3480,32
20250122,101400,14643800,3490,3490,3490,3490,82
20250122,101300,14357620,3490,3490,3490,3490,0
20250122,101200,14357620,3490,3490,3490,3490,0
20250122,101100,14357620,3490,3490,3490,3490,0
20250122,101000,14357620,3490,3490,3490,3490,1
20250122,100900,14354130,3490,3490,3490,3490,0
20250122,100800,14354130,3490,3490,3490,3490,0
20250122,100700,14354130,3490,3490,3490,3490,0
20250122,100600,14354130,3490,3490,3490,3490,0
20250122,100500,14354130,3490,3490,3490,3490,0
20250122,100400,14354130,3490,3490,3490,3490,0
20250122,100300,14354130,3490,3490,3490,3490,1
20250122,100200,14350640,3490,3490,3490,3490,0
20250122,100100,14350640,3490,3490,3490,3490,0
20250122,100000,14350640,3490,3490,3490,3490,0
20250122,095900,14350640,3490,3490,3490,3490,0
20250122,095800,14350640,3490,3490,3490,3490,140
20250122,095700,13862040,3490,3490,3490,3490,0
20250122,095600,13862040,3490,3490,3490,3490,0
20250122,095500,13862040,3490,3490,3490,3490,0
20250122,095400,13862040,3490,3490,3490,3490,0
20250122,095300,13862040,3490,3490,3490,3490,0
20250122,095200,13862040,3490,3490,3490,3490,0
20250122,095100,13862040,3490,3490,3490,3490,0
20250122,095000,13862040,3490,3490,3490,3490,0
20250122,094900,13862040,3490,3490,3490,3490,0
20250122,094800,13862040,3490,3490,3490,3490,0
20250122,094700,13862040,3490,3490,3490,3490,0
20250122,094600,13862040,3490,3490,3490,3490,0
20250122,094500,13862040,3490,3490,3490,3490,0
20250122,094400,13862040,3490,3490,3490,3490,0
20250122,094300,13862040,3490,3490,3490,3490,2
20250122,094200,13855060,3500,3500,3500,3500,0
20250122,094100,13855060,3500,3475,3500,3475,1614
20250122,094000,8243785,3470,3470,3475,3470,25
20250122,093900,8157010,3475,3475,3475,3475,3
20250122,093800,8146585,3475,3475,3475,3475,0
20250122,093700,8146585,3475,3475,3475,3475,0
20250122,093600,8146585,3475,3475,3475,3475,0
20250122,093500,8146585,3475,3475,3475,3475,2
20250122,093400,8139635,3475,3475,3475,3475,0
20250122,093300,8139635,3475,3475,3475,3475,6
20250122,093200,8118785,3475,3475,3475,3475,2
20250122,093100,8111835,3480,3480,3480,3480,1
20250122,093000,8108355,3480,3480,3480,3480,0
20250122,092900,8108355,3480,3480,3480,3480,0
20250122,092800,8108355,3480,3480,3480,3480,55
20250122,092700,7916955,3480,3480,3480,3480,2
20250122,092600,7909995,3470,3470,3470,3470,0
20250122,092500,7909995,3470,3470,3470,3470,0
20250122,092400,7909995,3470,3470,3470,3470,0
20250122,092300,7909995,3470,3475,3475,3470,300
20250122,092200,6868330,3480,3480,3480,3480,5
20250122,092100,6850930,3475,3475,3475,3475,0
20250122,092000,6850930,3475,3475,3475,3475,220
20250122,091900,6086430,3480,3480,3480,3480,0
20250122,091800,6086430,3480,3480,3480,3480,0
20250122,091700,6086430,3480,3480,3480,3470,988
20250122,091600,2649270,3505,3505,3505,3505,0
20250122,091500,2649270,3505,3505,3505,3505,0
20250122,091400,2649270,3505,3505,3505,3505,1
20250122,091300,2645765,3505,3505,3505,3505,0
20250122,091200,2645765,3505,3505,3505,3505,0
20250122,091100,2645765,3505,3505,3505,3505,0
20250122,091000,2645765,3505,3505,3505,3505,0
20250122,090900,2645765,3505,3505,3505,3505,1
20250122,090800,2642260,3505,3505,3505,3505,1
20250122,090700,2638755,3480,3485,3485,3480,730
20250122,090600,98225,3515,3515,3515,3515,0
20250122,090500,98225,3515,3515,3515,3515,0
20250122,090400,98225,3515,3515,3515,3515,1
20250122,090300,94710,3490,3490,3490,3490,0
20250122,090200,94710,3490,3490,3490,3490,11
20250122,090100,56320,3520,3520,3520,3520,0
20250122,090000,56320,3520,3520,3520,3520,16