KissMeData/123700/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202000,46232460,2900,2900,2900,2900,597
20250121,201900,46232460,2900,2900,2900,2900,0
20250121,201800,46232460,2900,2900,2900,2900,0
20250121,201700,46232460,2900,2900,2900,2900,0
20250121,201600,46232460,2900,2900,2900,2900,0
20250121,201500,46232460,2900,2900,2900,2900,0
20250121,201400,46232460,2900,2900,2900,2900,0
20250121,201300,46232460,2900,2900,2900,2900,0
20250121,201200,46232460,2900,2900,2900,2900,0
20250121,201100,46232460,2900,2900,2900,2900,0
20250121,201000,46232460,2900,2900,2900,2900,0
20250121,200900,46232460,2900,2900,2900,2900,0
20250121,200800,46232460,2900,2900,2900,2900,0
20250121,200700,46232460,2900,2900,2900,2900,0
20250121,200600,46232460,2900,2900,2900,2900,0
20250121,200500,46232460,2900,2900,2900,2900,0
20250121,200400,46232460,2900,2900,2900,2900,0
20250121,200300,46232460,2900,2900,2900,2900,0
20250121,200200,46232460,2900,2900,2900,2900,0
20250121,200100,46232460,2900,2900,2900,2900,0
20250121,200000,46232460,2900,2900,2900,2900,0
20250121,195900,46232460,2900,2900,2900,2900,0
20250121,195800,46232460,2900,2900,2900,2900,0
20250121,195700,46232460,2900,2900,2900,2900,0
20250121,195600,46232460,2900,2900,2900,2900,0
20250121,195500,46232460,2900,2900,2900,2900,0
20250121,195400,46232460,2900,2900,2900,2900,0
20250121,195300,46232460,2900,2900,2900,2900,0
20250121,195200,46232460,2900,2900,2900,2900,0
20250121,195100,46232460,2900,2900,2900,2900,0
20250121,195000,46232460,2900,2900,2900,2900,597
20250121,194900,46232460,2900,2900,2900,2900,0
20250121,194800,46232460,2900,2900,2900,2900,0
20250121,194700,46232460,2900,2900,2900,2900,0
20250121,194600,46232460,2900,2900,2900,2900,0
20250121,194500,46232460,2900,2900,2900,2900,0
20250121,194400,46232460,2900,2900,2900,2900,0
20250121,194300,46232460,2900,2900,2900,2900,0
20250121,194200,46232460,2900,2900,2900,2900,0
20250121,194100,46232460,2900,2900,2900,2900,0
20250121,194000,46232460,2900,2900,2900,2900,0
20250121,193900,46232460,2900,2900,2900,2900,0
20250121,193800,46232460,2900,2900,2900,2900,0
20250121,193700,46232460,2900,2900,2900,2900,0
20250121,193600,46232460,2900,2900,2900,2900,0
20250121,193500,46232460,2900,2900,2900,2900,0
20250121,193400,46232460,2900,2900,2900,2900,0
20250121,193300,46232460,2900,2900,2900,2900,0
20250121,193200,46232460,2900,2900,2900,2900,0
20250121,193100,46232460,2900,2900,2900,2900,0
20250121,193000,46232460,2900,2900,2900,2900,0
20250121,192900,46232460,2900,2900,2900,2900,0
20250121,192800,46232460,2900,2900,2900,2900,0
20250121,192700,46232460,2900,2900,2900,2900,0
20250121,192600,46232460,2900,2900,2900,2900,0
20250121,192500,46232460,2900,2900,2900,2900,0
20250121,192400,46232460,2900,2900,2900,2900,0
20250121,192300,46232460,2900,2900,2900,2900,0
20250121,192200,46232460,2900,2900,2900,2900,0
20250121,192100,46232460,2900,2900,2900,2900,0
20250121,192000,46232460,2900,2900,2900,2900,597
20250121,191900,46232460,2900,2900,2900,2900,0
20250121,191800,46232460,2900,2900,2900,2900,0
20250121,191700,46232460,2900,2900,2900,2900,0
20250121,191600,46232460,2900,2900,2900,2900,0
20250121,191500,46232460,2900,2900,2900,2900,0
20250121,191400,46232460,2900,2900,2900,2900,0
20250121,191300,46232460,2900,2900,2900,2900,0
20250121,191200,46232460,2900,2900,2900,2900,0
20250121,191100,46232460,2900,2900,2900,2900,0
20250121,191000,46232460,2900,2900,2900,2900,0
20250121,190900,46232460,2900,2900,2900,2900,0
20250121,190800,46232460,2900,2900,2900,2900,0
20250121,190700,46232460,2900,2900,2900,2900,0
20250121,190600,46232460,2900,2900,2900,2900,0
20250121,190500,46232460,2900,2900,2900,2900,0
20250121,190400,46232460,2900,2900,2900,2900,0
20250121,190300,46232460,2900,2900,2900,2900,0
20250121,190200,46232460,2900,2900,2900,2900,0
20250121,190100,46232460,2900,2900,2900,2900,0
20250121,190000,46232460,2900,2900,2900,2900,0
20250121,185900,46232460,2900,2900,2900,2900,0
20250121,185800,46232460,2900,2900,2900,2900,0
20250121,185700,46232460,2900,2900,2900,2900,0
20250121,185600,46232460,2900,2900,2900,2900,0
20250121,185500,46232460,2900,2900,2900,2900,0
20250121,185400,46232460,2900,2900,2900,2900,0
20250121,185300,46232460,2900,2900,2900,2900,0
20250121,185200,46232460,2900,2900,2900,2900,0
20250121,185100,46232460,2900,2900,2900,2900,0
20250121,185000,46232460,2900,2900,2900,2900,597
20250121,184900,46232460,2900,2900,2900,2900,0
20250121,184800,46232460,2900,2900,2900,2900,0
20250121,184700,46232460,2900,2900,2900,2900,0
20250121,184600,46232460,2900,2900,2900,2900,0
20250121,184500,46232460,2900,2900,2900,2900,0
20250121,184400,46232460,2900,2900,2900,2900,0
20250121,184300,46232460,2900,2900,2900,2900,0
20250121,184200,46232460,2900,2900,2900,2900,0
20250121,184100,46232460,2900,2900,2900,2900,0
20250121,184000,46232460,2900,2900,2900,2900,0
20250121,183900,46232460,2900,2900,2900,2900,0
20250121,183800,46232460,2900,2900,2900,2900,0
20250121,183700,46232460,2900,2900,2900,2900,0
20250121,183600,46232460,2900,2900,2900,2900,0
20250121,183500,46232460,2900,2900,2900,2900,0
20250121,183400,46232460,2900,2900,2900,2900,0
20250121,183300,46232460,2900,2900,2900,2900,0
20250121,183200,46232460,2900,2900,2900,2900,0
20250121,183100,46232460,2900,2900,2900,2900,0
20250121,183000,46232460,2900,2900,2900,2900,0
20250121,182900,46232460,2900,2900,2900,2900,0
20250121,182800,46232460,2900,2900,2900,2900,0
20250121,182700,46232460,2900,2900,2900,2900,0
20250121,182600,46232460,2900,2900,2900,2900,0
20250121,182500,46232460,2900,2900,2900,2900,0
20250121,182400,46232460,2900,2900,2900,2900,0
20250121,182300,46232460,2900,2900,2900,2900,0
20250121,182200,46232460,2900,2900,2900,2900,0
20250121,182100,46232460,2900,2900,2900,2900,0
20250121,182000,46232460,2900,2900,2900,2900,597
20250121,181900,46232460,2900,2900,2900,2900,0
20250121,181800,46232460,2900,2900,2900,2900,0
20250121,181700,46232460,2900,2900,2900,2900,0
20250121,181600,46232460,2900,2900,2900,2900,0
20250121,181500,46232460,2900,2900,2900,2900,0
20250121,181400,46232460,2900,2900,2900,2900,0
20250121,181300,46232460,2900,2900,2900,2900,0
20250121,181200,46232460,2900,2900,2900,2900,0
20250121,181100,46232460,2900,2900,2900,2900,0
20250121,181000,46232460,2900,2900,2900,2900,0
20250121,180900,46232460,2900,2900,2900,2900,0
20250121,180800,46232460,2900,2900,2900,2900,0
20250121,180700,46232460,2900,2900,2900,2900,0
20250121,180600,46232460,2900,2900,2900,2900,0
20250121,180500,46232460,2900,2900,2900,2900,0
20250121,180400,46232460,2900,2900,2900,2900,0
20250121,180300,46232460,2900,2900,2900,2900,0
20250121,180200,46232460,2900,2900,2900,2900,0
20250121,180100,46232460,2900,2900,2900,2900,0
20250121,180000,46232460,2900,2900,2900,2900,0
20250121,175900,46232460,2900,2900,2900,2900,0
20250121,175800,46232460,2900,2900,2900,2900,0
20250121,175700,46232460,2900,2900,2900,2900,0
20250121,175600,46232460,2900,2900,2900,2900,0
20250121,175500,46232460,2900,2900,2900,2900,0
20250121,175400,46232460,2900,2900,2900,2900,0
20250121,175300,46232460,2900,2900,2900,2900,0
20250121,175200,46232460,2900,2900,2900,2900,0
20250121,175100,46232460,2900,2900,2900,2900,0
20250121,175000,46232460,2900,2900,2900,2900,597
20250121,174900,46232460,2900,2900,2900,2900,0
20250121,174800,46232460,2900,2900,2900,2900,0
20250121,174700,46232460,2900,2900,2900,2900,0
20250121,174600,46232460,2900,2900,2900,2900,0
20250121,174500,46232460,2900,2900,2900,2900,0
20250121,174400,46232460,2900,2900,2900,2900,0
20250121,174300,46232460,2900,2900,2900,2900,0
20250121,174200,46232460,2900,2900,2900,2900,0
20250121,174100,46232460,2900,2900,2900,2900,0
20250121,174000,46232460,2900,2900,2900,2900,0
20250121,173900,46232460,2900,2900,2900,2900,0
20250121,173800,46232460,2900,2900,2900,2900,0
20250121,173700,46232460,2900,2900,2900,2900,0
20250121,173600,46232460,2900,2900,2900,2900,0
20250121,173500,46232460,2900,2900,2900,2900,0
20250121,173400,46232460,2900,2900,2900,2900,0
20250121,173300,46232460,2900,2900,2900,2900,0
20250121,173200,46232460,2900,2900,2900,2900,0
20250121,173100,46232460,2900,2900,2900,2900,0
20250121,173000,46232460,2900,2900,2900,2900,0
20250121,172900,46232460,2900,2900,2900,2900,0
20250121,172800,46232460,2900,2900,2900,2900,0
20250121,172700,46232460,2900,2900,2900,2900,0
20250121,172600,46232460,2900,2900,2900,2900,0
20250121,172500,46232460,2900,2900,2900,2900,0
20250121,172400,46232460,2900,2900,2900,2900,0
20250121,172300,46232460,2900,2900,2900,2900,0
20250121,172200,46232460,2900,2900,2900,2900,0
20250121,172100,46232460,2900,2900,2900,2900,0
20250121,172000,46232460,2900,2900,2900,2900,597
20250121,171900,46232460,2900,2900,2900,2900,0
20250121,171800,46232460,2900,2900,2900,2900,0
20250121,171700,46232460,2900,2900,2900,2900,0
20250121,171600,46232460,2900,2900,2900,2900,0
20250121,171500,46232460,2900,2900,2900,2900,0
20250121,171400,46232460,2900,2900,2900,2900,0
20250121,171300,46232460,2900,2900,2900,2900,0
20250121,171200,46232460,2900,2900,2900,2900,0
20250121,171100,46232460,2900,2900,2900,2900,0
20250121,171000,46232460,2900,2900,2900,2900,0
20250121,170900,46232460,2900,2900,2900,2900,0
20250121,170800,46232460,2900,2900,2900,2900,0
20250121,170700,46232460,2900,2900,2900,2900,0
20250121,170600,46232460,2900,2900,2900,2900,0
20250121,170500,46232460,2900,2900,2900,2900,0
20250121,170400,46232460,2900,2900,2900,2900,0
20250121,170300,46232460,2900,2900,2900,2900,0
20250121,170200,46232460,2900,2900,2900,2900,0
20250121,170100,46232460,2900,2900,2900,2900,0
20250121,170000,46232460,2900,2900,2900,2900,0
20250121,165900,46232460,2900,2900,2900,2900,0
20250121,165800,46232460,2900,2900,2900,2900,0
20250121,165700,46232460,2900,2900,2900,2900,0
20250121,165600,46232460,2900,2900,2900,2900,0
20250121,165500,46232460,2900,2900,2900,2900,0
20250121,165400,46232460,2900,2900,2900,2900,0
20250121,165300,46232460,2900,2900,2900,2900,0
20250121,165200,46232460,2900,2900,2900,2900,0
20250121,165100,46232460,2900,2900,2900,2900,0
20250121,165000,46232460,2900,2900,2900,2900,597
20250121,164900,46232460,2900,2900,2900,2900,0
20250121,164800,46232460,2900,2900,2900,2900,0
20250121,164700,46232460,2900,2900,2900,2900,0
20250121,164600,46232460,2900,2900,2900,2900,0
20250121,164500,46232460,2900,2900,2900,2900,0
20250121,164400,46232460,2900,2900,2900,2900,0
20250121,164300,46232460,2900,2900,2900,2900,0
20250121,164200,46232460,2900,2900,2900,2900,0
20250121,164100,46232460,2900,2900,2900,2900,0
20250121,164000,46232460,2900,2900,2900,2900,0
20250121,163900,46232460,2900,2900,2900,2900,0
20250121,163800,46232460,2900,2900,2900,2900,0
20250121,163700,46232460,2900,2900,2900,2900,0
20250121,163600,46232460,2900,2900,2900,2900,0
20250121,163500,46232460,2900,2900,2900,2900,0
20250121,163400,46232460,2900,2900,2900,2900,0
20250121,163300,46232460,2900,2900,2900,2900,0
20250121,163200,46232460,2900,2900,2900,2900,0
20250121,163100,46232460,2900,2900,2900,2900,0
20250121,163000,46232460,2900,2900,2900,2900,0
20250121,162900,46232460,2900,2900,2900,2900,0
20250121,162800,46232460,2900,2900,2900,2900,0
20250121,162700,46232460,2900,2900,2900,2900,0
20250121,162600,46232460,2900,2900,2900,2900,0
20250121,162500,46232460,2900,2900,2900,2900,0
20250121,162400,46232460,2900,2900,2900,2900,0
20250121,162300,46232460,2900,2900,2900,2900,0
20250121,162200,46232460,2900,2900,2900,2900,0
20250121,162100,46232460,2900,2900,2900,2900,0
20250121,162000,46232460,2900,2900,2900,2900,597
20250121,161900,46232460,2900,2900,2900,2900,0
20250121,161800,46232460,2900,2900,2900,2900,0
20250121,161700,46232460,2900,2900,2900,2900,0
20250121,161600,46232460,2900,2900,2900,2900,0
20250121,161500,46232460,2900,2900,2900,2900,0
20250121,161400,46232460,2900,2900,2900,2900,0
20250121,161300,46232460,2900,2900,2900,2900,0
20250121,161200,46232460,2900,2900,2900,2900,0
20250121,161100,46232460,2900,2900,2900,2900,0
20250121,161000,46232460,2900,2900,2900,2900,0
20250121,160900,46232460,2900,2900,2900,2900,0
20250121,160800,46232460,2900,2900,2900,2900,0
20250121,160700,46232460,2900,2900,2900,2900,0
20250121,160600,46232460,2900,2900,2900,2900,0
20250121,160500,46232460,2900,2900,2900,2900,0
20250121,160400,46232460,2900,2900,2900,2900,0
20250121,160300,46232460,2900,2900,2900,2900,0
20250121,160200,46232460,2900,2900,2900,2900,0
20250121,160100,46232460,2900,2900,2900,2900,0
20250121,160000,46232460,2900,2900,2900,2900,0
20250121,155900,46232460,2900,2900,2900,2900,0
20250121,155800,46232460,2900,2900,2900,2900,0
20250121,155700,46232460,2900,2900,2900,2900,0
20250121,155600,46232460,2900,2900,2900,2900,0
20250121,155500,46232460,2900,2900,2900,2900,0
20250121,155400,46232460,2900,2900,2900,2900,0
20250121,155300,46232460,2900,2900,2900,2900,0
20250121,155200,46232460,2900,2900,2900,2900,0
20250121,155100,46232460,2900,2900,2900,2900,0
20250121,155000,46232460,2900,2900,2900,2900,597
20250121,154900,46232460,2900,2900,2900,2900,0
20250121,154800,46232460,2900,2900,2900,2900,0
20250121,154700,46232460,2900,2900,2900,2900,0
20250121,154600,46232460,2900,2900,2900,2900,0
20250121,154500,46232460,2900,2900,2900,2900,0
20250121,154400,46232460,2900,2900,2900,2900,0
20250121,154300,46232460,2900,2900,2900,2900,0
20250121,154200,46232460,2900,2900,2900,2900,0
20250121,154100,46232460,2900,2900,2900,2900,0
20250121,154000,46232460,2900,2900,2900,2900,0
20250121,153900,46232460,2900,2900,2900,2900,0
20250121,153800,46232460,2900,2900,2900,2900,0
20250121,153700,46232460,2900,2900,2900,2900,0
20250121,153600,46232460,2900,2900,2900,2900,0
20250121,153500,46232460,2900,2900,2900,2900,0
20250121,153400,46232460,2900,2900,2900,2900,0
20250121,153300,46232460,2900,2900,2900,2900,0
20250121,153200,46232460,2900,2900,2900,2900,0
20250121,153100,46232460,2900,2900,2900,2900,0
20250121,153000,46232460,2900,2900,2900,2900,597
20250121,152900,44501160,2895,2895,2895,2895,0
20250121,152800,44501160,2895,2895,2895,2895,0
20250121,152700,44501160,2895,2895,2895,2895,0
20250121,152600,44501160,2895,2895,2895,2895,0
20250121,152500,44501160,2895,2895,2895,2895,0
20250121,152400,44501160,2895,2895,2895,2895,0
20250121,152300,44501160,2895,2895,2895,2895,0
20250121,152200,44501160,2895,2895,2895,2895,0
20250121,152100,44501160,2895,2895,2895,2895,0
20250121,152000,44501160,2895,2895,2895,2895,0
20250121,151900,44501160,2895,2895,2895,2895,0
20250121,151800,44501160,2895,2895,2895,2895,0
20250121,151700,44501160,2895,2895,2895,2895,0
20250121,151600,44501160,2895,2895,2895,2895,1
20250121,151500,44498265,2885,2885,2885,2885,11
20250121,151400,44466530,2895,2895,2895,2895,0
20250121,151300,44466530,2895,2895,2895,2895,0
20250121,151200,44466530,2895,2895,2895,2895,0
20250121,151100,44466530,2895,2895,2895,2895,0
20250121,151000,44466530,2895,2895,2895,2895,0
20250121,150900,44466530,2895,2895,2895,2895,0
20250121,150800,44466530,2895,2895,2895,2895,0
20250121,150700,44466530,2895,2895,2895,2895,0
20250121,150600,44466530,2895,2895,2895,2895,0
20250121,150500,44466530,2895,2895,2895,2895,0
20250121,150400,44466530,2895,2895,2895,2895,0
20250121,150300,44466530,2895,2895,2895,2895,0
20250121,150200,44466530,2895,2895,2895,2895,0
20250121,150100,44466530,2895,2890,2895,2890,34
20250121,150000,44368135,2890,2890,2890,2890,0
20250121,145900,44368135,2890,2890,2890,2890,0
20250121,145800,44368135,2890,2890,2890,2890,0
20250121,145700,44368135,2890,2890,2890,2890,0
20250121,145600,44368135,2890,2890,2890,2890,0
20250121,145500,44368135,2890,2890,2890,2890,0
20250121,145400,44368135,2890,2890,2890,2890,57
20250121,145300,44203405,2900,2900,2900,2900,0
20250121,145200,44203405,2900,2900,2900,2900,0
20250121,145100,44203405,2900,2900,2900,2900,0
20250121,145000,44203405,2900,2900,2900,2900,0
20250121,144900,44203405,2900,2900,2900,2900,0
20250121,144800,44203405,2900,2900,2900,2900,0
20250121,144700,44203405,2900,2900,2900,2900,0
20250121,144600,44203405,2900,2900,2900,2900,0
20250121,144500,44203405,2900,2900,2900,2900,0
20250121,144400,44203405,2900,2900,2900,2900,0
20250121,144300,44203405,2900,2900,2900,2900,0
20250121,144200,44203405,2900,2900,2900,2900,0
20250121,144100,44203405,2900,2900,2900,2900,0
20250121,144000,44203405,2900,2900,2900,2900,0
20250121,143900,44203405,2900,2900,2900,2900,0
20250121,143800,44203405,2900,2900,2900,2900,0
20250121,143700,44203405,2900,2900,2900,2900,0
20250121,143600,44203405,2900,2900,2900,2900,0
20250121,143500,44203405,2900,2900,2900,2900,0
20250121,143400,44203405,2900,2900,2900,2900,0
20250121,143300,44203405,2900,2900,2900,2900,0
20250121,143200,44203405,2900,2900,2900,2900,0
20250121,143100,44203405,2900,2900,2900,2900,0
20250121,143000,44203405,2900,2900,2900,2900,0
20250121,142900,44203405,2900,2900,2900,2900,0
20250121,142800,44203405,2900,2900,2900,2900,0
20250121,142700,44203405,2900,2900,2900,2900,0
20250121,142600,44203405,2900,2870,2900,2870,15
20250121,142500,44160125,2890,2890,2890,2890,0
20250121,142400,44160125,2890,2885,2890,2865,1032
20250121,142300,41190195,2890,2890,2890,2890,0
20250121,142200,41190195,2890,2890,2890,2890,0
20250121,142100,41190195,2890,2890,2890,2890,0
20250121,142000,41190195,2890,2890,2890,2890,0
20250121,141900,41190195,2890,2890,2890,2890,0
20250121,141800,41190195,2890,2890,2890,2890,0
20250121,141700,41190195,2890,2890,2890,2890,0
20250121,141600,41190195,2890,2890,2890,2890,0
20250121,141500,41190195,2890,2890,2890,2890,0
20250121,141400,41190195,2890,2890,2890,2890,0
20250121,141300,41190195,2890,2890,2890,2890,0
20250121,141200,41190195,2890,2890,2890,2890,0
20250121,141100,41190195,2890,2890,2890,2890,0
20250121,141000,41190195,2890,2890,2890,2890,0
20250121,140900,41190195,2890,2890,2890,2890,4
20250121,140800,41178635,2890,2890,2890,2890,43
20250121,140700,41054365,2890,2890,2890,2890,0
20250121,140600,41054365,2890,2890,2890,2890,0
20250121,140500,41054365,2890,2890,2890,2890,0
20250121,140400,41054365,2890,2890,2890,2890,0
20250121,140300,41054365,2890,2890,2890,2890,0
20250121,140200,41054365,2890,2890,2890,2890,0
20250121,140100,41054365,2890,2890,2890,2890,0
20250121,140000,41054365,2890,2890,2890,2890,0
20250121,135900,41054365,2890,2890,2890,2890,0
20250121,135800,41054365,2890,2885,2890,2885,44
20250121,135700,40927420,2885,2885,2885,2885,0
20250121,135600,40927420,2885,2885,2885,2885,0
20250121,135500,40927420,2885,2885,2885,2885,0
20250121,135400,40927420,2885,2885,2885,2885,0
20250121,135300,40927420,2885,2885,2885,2885,0
20250121,135200,40927420,2885,2885,2885,2885,0
20250121,135100,40927420,2885,2885,2885,2885,0
20250121,135000,40927420,2885,2885,2885,2885,0
20250121,134900,40927420,2885,2885,2885,2885,0
20250121,134800,40927420,2885,2885,2885,2885,0
20250121,134700,40927420,2885,2885,2885,2885,100
20250121,134600,40638920,2885,2885,2885,2885,0
20250121,134500,40638920,2885,2885,2885,2885,0
20250121,134400,40638920,2885,2885,2885,2885,0
20250121,134300,40638920,2885,2885,2885,2885,0
20250121,134200,40638920,2885,2885,2885,2885,0
20250121,134100,40638920,2885,2885,2885,2885,0
20250121,134000,40638920,2885,2885,2885,2885,0
20250121,133900,40638920,2885,2885,2885,2885,0
20250121,133800,40638920,2885,2885,2885,2885,0
20250121,133700,40638920,2885,2885,2885,2885,0
20250121,133600,40638920,2885,2885,2885,2885,0
20250121,133500,40638920,2885,2885,2885,2885,0
20250121,133400,40638920,2885,2885,2885,2885,0
20250121,133300,40638920,2885,2885,2885,2885,100
20250121,133200,40350420,2880,2880,2880,2880,0
20250121,133100,40350420,2880,2880,2880,2880,0
20250121,133000,40350420,2880,2880,2880,2880,57
20250121,132900,40186260,2880,2880,2880,2880,0
20250121,132800,40186260,2880,2880,2880,2880,0
20250121,132700,40186260,2880,2880,2880,2880,0
20250121,132600,40186260,2880,2880,2880,2880,0
20250121,132500,40186260,2880,2880,2880,2880,0
20250121,132400,40186260,2880,2880,2880,2880,0
20250121,132300,40186260,2880,2880,2880,2880,0
20250121,132200,40186260,2880,2880,2880,2880,0
20250121,132100,40186260,2880,2880,2880,2880,1
20250121,132000,40183380,2880,2880,2880,2880,0
20250121,131900,40183380,2880,2880,2880,2880,0
20250121,131800,40183380,2880,2880,2880,2880,0
20250121,131700,40183380,2880,2880,2880,2880,1
20250121,131600,40180500,2875,2875,2875,2875,1278
20250121,131500,36506250,2875,2875,2875,2875,0
20250121,131400,36506250,2875,2875,2875,2875,0
20250121,131300,36506250,2875,2875,2875,2875,0
20250121,131200,36506250,2875,2875,2875,2875,0
20250121,131100,36506250,2875,2875,2875,2875,500
20250121,131000,35068750,2875,2870,2875,2870,2614
20250121,130900,27553635,2870,2870,2870,2870,302
20250121,130800,26686895,2870,2870,2870,2870,0
20250121,130700,26686895,2870,2865,2870,2865,5
20250121,130600,26672565,2865,2865,2865,2865,107
20250121,130500,26366010,2860,2860,2860,2860,97
20250121,130400,26088590,2860,2860,2860,2860,0
20250121,130300,26088590,2860,2860,2860,2860,10
20250121,130200,26059990,2870,2870,2870,2870,1000
20250121,130100,23189990,2870,2870,2870,2870,0
20250121,130000,23189990,2870,2870,2870,2870,0
20250121,125900,23189990,2870,2870,2870,2870,0
20250121,125800,23189990,2870,2870,2870,2870,0
20250121,125700,23189990,2870,2870,2870,2870,0
20250121,125600,23189990,2870,2870,2870,2870,0
20250121,125500,23189990,2870,2870,2870,2870,0
20250121,125400,23189990,2870,2870,2870,2870,0
20250121,125300,23189990,2870,2870,2870,2870,0
20250121,125200,23189990,2870,2870,2870,2870,0
20250121,125100,23189990,2870,2870,2870,2870,0
20250121,125000,23189990,2870,2870,2870,2870,0
20250121,124900,23189990,2870,2870,2870,2870,0
20250121,124800,23189990,2870,2870,2870,2870,0
20250121,124700,23189990,2870,2870,2870,2870,0
20250121,124600,23189990,2870,2870,2870,2870,0
20250121,124500,23189990,2870,2870,2870,2870,0
20250121,124400,23189990,2870,2870,2870,2870,0
20250121,124300,23189990,2870,2870,2870,2870,0
20250121,124200,23189990,2870,2870,2870,2870,0
20250121,124100,23189990,2870,2870,2870,2870,0
20250121,124000,23189990,2870,2870,2870,2870,0
20250121,123900,23189990,2870,2870,2870,2870,0
20250121,123800,23189990,2870,2870,2870,2870,0
20250121,123700,23189990,2870,2870,2870,2870,0
20250121,123600,23189990,2870,2870,2870,2870,0
20250121,123500,23189990,2870,2870,2870,2870,100
20250121,123400,22902990,2870,2870,2870,2870,0
20250121,123300,22902990,2870,2870,2870,2870,0
20250121,123200,22902990,2870,2870,2870,2870,0
20250121,123100,22902990,2870,2870,2870,2870,0
20250121,123000,22902990,2870,2870,2870,2870,0
20250121,122900,22902990,2870,2870,2870,2870,0
20250121,122800,22902990,2870,2870,2870,2870,1
20250121,122700,22900120,2860,2860,2860,2860,200
20250121,122600,22328120,2870,2870,2870,2870,0
20250121,122500,22328120,2870,2870,2870,2870,0
20250121,122400,22328120,2870,2870,2870,2870,0
20250121,122300,22328120,2870,2870,2870,2870,100
20250121,122200,22041120,2870,2870,2870,2870,100
20250121,122100,21754120,2870,2870,2870,2870,0
20250121,122000,21754120,2870,2870,2870,2870,0
20250121,121900,21754120,2870,2870,2870,2870,0
20250121,121800,21754120,2870,2870,2870,2870,0
20250121,121700,21754120,2870,2870,2870,2870,0
20250121,121600,21754120,2870,2870,2870,2870,0
20250121,121500,21754120,2870,2870,2870,2870,0
20250121,121400,21754120,2870,2870,2870,2870,0
20250121,121300,21754120,2870,2870,2870,2870,0
20250121,121200,21754120,2870,2870,2870,2870,0
20250121,121100,21754120,2870,2870,2870,2870,0
20250121,121000,21754120,2870,2870,2870,2870,54
20250121,120900,21599140,2870,2870,2870,2870,8
20250121,120800,21576180,2870,2870,2870,2870,0
20250121,120700,21576180,2870,2855,2870,2855,101
20250121,120600,21287810,2870,2870,2870,2870,0
20250121,120500,21287810,2870,2870,2870,2870,52
20250121,120400,21138570,2870,2870,2870,2870,0
20250121,120300,21138570,2870,2870,2870,2870,0
20250121,120200,21138570,2870,2870,2870,2870,10
20250121,120100,21109870,2870,2870,2870,2870,1
20250121,120000,21107000,2865,2865,2865,2865,52
20250121,115900,20958020,2865,2865,2865,2865,0
20250121,115800,20958020,2865,2865,2865,2865,35
20250121,115700,20857745,2865,2850,2865,2850,3
20250121,115600,20849180,2850,2850,2850,2850,0
20250121,115500,20849180,2850,2850,2850,2850,100
20250121,115400,20564180,2850,2850,2850,2850,100
20250121,115300,20279180,2870,2870,2870,2870,0
20250121,115200,20279180,2870,2870,2870,2870,0
20250121,115100,20279180,2870,2870,2870,2870,0
20250121,115000,20279180,2870,2870,2870,2870,0
20250121,114900,20279180,2870,2870,2870,2870,0
20250121,114800,20279180,2870,2870,2870,2870,0
20250121,114700,20279180,2870,2870,2870,2870,0
20250121,114600,20279180,2870,2870,2870,2870,0
20250121,114500,20279180,2870,2855,2870,2850,286
20250121,114400,19464050,2865,2865,2865,2865,0
20250121,114300,19464050,2865,2865,2865,2865,0
20250121,114200,19464050,2865,2865,2865,2865,0
20250121,114100,19464050,2865,2865,2865,2865,15
20250121,114000,19421075,2870,2870,2870,2870,0
20250121,113900,19421075,2870,2870,2870,2870,0
20250121,113800,19421075,2870,2870,2870,2870,3
20250121,113700,19412465,2870,2870,2870,2870,210
20250121,113600,18809765,2870,2870,2870,2870,200
20250121,113500,18235765,2870,2870,2870,2870,0
20250121,113400,18235765,2870,2870,2870,2870,0
20250121,113300,18235765,2870,2870,2870,2870,0
20250121,113200,18235765,2870,2870,2870,2870,0
20250121,113100,18235765,2870,2870,2870,2870,0
20250121,113000,18235765,2870,2870,2870,2870,0
20250121,112900,18235765,2870,2870,2870,2870,0
20250121,112800,18235765,2870,2870,2870,2870,0
20250121,112700,18235765,2870,2870,2870,2870,0
20250121,112600,18235765,2870,2870,2870,2870,0
20250121,112500,18235765,2870,2870,2870,2870,0
20250121,112400,18235765,2870,2870,2870,2870,0
20250121,112300,18235765,2870,2850,2870,2850,18
20250121,112200,18184445,2850,2860,2860,2850,717
20250121,112100,16137645,2870,2870,2870,2870,0
20250121,112000,16137645,2870,2870,2870,2870,0
20250121,111900,16137645,2870,2870,2870,2870,0
20250121,111800,16137645,2870,2870,2870,2870,0
20250121,111700,16137645,2870,2870,2870,2870,0
20250121,111600,16137645,2870,2870,2870,2870,0
20250121,111500,16137645,2870,2870,2870,2870,0
20250121,111400,16137645,2870,2870,2870,2870,0
20250121,111300,16137645,2870,2870,2870,2870,0
20250121,111200,16137645,2870,2870,2870,2870,0
20250121,111100,16137645,2870,2870,2870,2870,0
20250121,111000,16137645,2870,2870,2870,2870,0
20250121,110900,16137645,2870,2870,2870,2870,0
20250121,110800,16137645,2870,2870,2870,2870,0
20250121,110700,16137645,2870,2870,2870,2870,0
20250121,110600,16137645,2870,2870,2870,2870,0
20250121,110500,16137645,2870,2870,2870,2870,1
20250121,110400,16134775,2865,2865,2865,2865,0
20250121,110300,16134775,2865,2865,2865,2865,0
20250121,110200,16134775,2865,2865,2865,2865,0
20250121,110100,16134775,2865,2865,2865,2865,8
20250121,110000,16111855,2865,2865,2865,2865,0
20250121,105900,16111855,2865,2865,2865,2865,26
20250121,105800,16037365,2875,2875,2875,2875,0
20250121,105700,16037365,2875,2875,2875,2875,0
20250121,105600,16037365,2875,2875,2875,2875,0
20250121,105500,16037365,2875,2875,2875,2875,0
20250121,105400,16037365,2875,2875,2875,2875,0
20250121,105300,16037365,2875,2875,2875,2875,0
20250121,105200,16037365,2875,2875,2875,2875,0
20250121,105100,16037365,2875,2875,2875,2875,0
20250121,105000,16037365,2875,2875,2875,2875,0
20250121,104900,16037365,2875,2875,2875,2875,0
20250121,104800,16037365,2875,2870,2875,2870,34
20250121,104700,15939665,2875,2875,2875,2875,0
20250121,104600,15939665,2875,2875,2875,2875,0
20250121,104500,15939665,2875,2875,2875,2875,0
20250121,104400,15939665,2875,2875,2875,2875,0
20250121,104300,15939665,2875,2875,2875,2875,0
20250121,104200,15939665,2875,2875,2875,2875,0
20250121,104100,15939665,2875,2875,2875,2875,0
20250121,104000,15939665,2875,2875,2875,2875,0
20250121,103900,15939665,2875,2875,2875,2875,0
20250121,103800,15939665,2875,2875,2875,2875,0
20250121,103700,15939665,2875,2875,2875,2875,0
20250121,103600,15939665,2875,2875,2875,2875,0
20250121,103500,15939665,2875,2875,2875,2875,0
20250121,103400,15939665,2875,2875,2875,2875,0
20250121,103300,15939665,2875,2875,2875,2875,0
20250121,103200,15939665,2875,2875,2875,2875,0
20250121,103100,15939665,2875,2875,2875,2875,0
20250121,103000,15939665,2875,2875,2875,2875,54
20250121,102900,15784415,2875,2875,2875,2875,0
20250121,102800,15784415,2875,2875,2875,2875,0
20250121,102700,15784415,2875,2875,2875,2875,0
20250121,102600,15784415,2875,2875,2875,2875,0
20250121,102500,15784415,2875,2875,2875,2875,0
20250121,102400,15784415,2875,2875,2875,2875,0
20250121,102300,15784415,2875,2875,2875,2875,0
20250121,102200,15784415,2875,2875,2875,2875,1
20250121,102100,15781540,2875,2875,2875,2875,0
20250121,102000,15781540,2875,2875,2875,2875,0
20250121,101900,15781540,2875,2875,2875,2875,0
20250121,101800,15781540,2875,2875,2875,2875,0
20250121,101700,15781540,2875,2875,2875,2875,220
20250121,101600,15149040,2875,2875,2875,2875,0
20250121,101500,15149040,2875,2875,2875,2875,0
20250121,101400,15149040,2875,2875,2875,2875,0
20250121,101300,15149040,2875,2875,2875,2875,0
20250121,101200,15149040,2875,2875,2875,2875,0
20250121,101100,15149040,2875,2875,2875,2875,0
20250121,101000,15149040,2875,2875,2875,2875,1
20250121,100900,15146165,2860,2860,2860,2860,160
20250121,100800,14688565,2860,2860,2860,2860,0
20250121,100700,14688565,2860,2860,2860,2860,2743
20250121,100600,6843585,2855,2855,2855,2855,18
20250121,100500,6792195,2860,2860,2860,2860,0
20250121,100400,6792195,2860,2860,2860,2860,0
20250121,100300,6792195,2860,2860,2860,2860,0
20250121,100200,6792195,2860,2860,2860,2860,0
20250121,100100,6792195,2860,2860,2860,2860,0
20250121,100000,6792195,2860,2860,2860,2860,0
20250121,095900,6792195,2860,2860,2860,2860,1
20250121,095800,6789335,2850,2850,2850,2850,75
20250121,095700,6575585,2850,2850,2850,2850,93
20250121,095600,6310535,2850,2850,2850,2850,0
20250121,095500,6310535,2850,2850,2850,2850,0
20250121,095400,6310535,2850,2850,2850,2850,0
20250121,095300,6310535,2850,2855,2855,2850,502
20250121,095200,4879825,2850,2855,2855,2850,441
20250121,095100,3621890,2860,2860,2860,2860,591
20250121,095000,1931630,2865,2865,2865,2865,100
20250121,094900,1645130,2870,2870,2870,2870,79
20250121,094800,1418400,2870,2870,2870,2870,0
20250121,094700,1418400,2870,2870,2870,2870,107
20250121,094600,1111310,2875,2875,2875,2875,0
20250121,094500,1111310,2875,2875,2875,2875,0
20250121,094400,1111310,2875,2875,2875,2875,0
20250121,094300,1111310,2875,2875,2875,2875,0
20250121,094200,1111310,2875,2875,2875,2875,0
20250121,094100,1111310,2875,2875,2875,2875,0
20250121,094000,1111310,2875,2875,2875,2875,0
20250121,093900,1111310,2875,2875,2875,2875,0
20250121,093800,1111310,2875,2875,2875,2875,0
20250121,093700,1111310,2875,2875,2875,2875,0
20250121,093600,1111310,2875,2875,2875,2875,142
20250121,093500,703060,2875,2875,2875,2875,103
20250121,093400,406935,2890,2890,2890,2890,0
20250121,093300,406935,2890,2890,2890,2890,0
20250121,093200,406935,2890,2890,2890,2890,0
20250121,093100,406935,2890,2890,2890,2890,0
20250121,093000,406935,2890,2890,2890,2890,3
20250121,092900,398265,2890,2890,2890,2890,0
20250121,092800,398265,2890,2890,2890,2890,0
20250121,092700,398265,2890,2890,2890,2890,0
20250121,092600,398265,2890,2890,2890,2890,0
20250121,092500,398265,2890,2890,2890,2890,0
20250121,092400,398265,2890,2890,2890,2890,0
20250121,092300,398265,2890,2890,2890,2890,0
20250121,092200,398265,2890,2890,2890,2890,0
20250121,092100,398265,2890,2890,2890,2890,0
20250121,092000,398265,2890,2890,2890,2890,0
20250121,091900,398265,2890,2890,2890,2890,0
20250121,091800,398265,2890,2890,2890,2890,0
20250121,091700,398265,2890,2890,2890,2890,0
20250121,091600,398265,2890,2890,2890,2890,0
20250121,091500,398265,2890,2890,2890,2890,0
20250121,091400,398265,2890,2890,2890,2890,0
20250121,091300,398265,2890,2890,2890,2890,0
20250121,091200,398265,2890,2890,2890,2890,0
20250121,091100,398265,2890,2890,2890,2890,0
20250121,091000,398265,2890,2890,2890,2890,0
20250121,090900,398265,2890,2890,2890,2890,0
20250121,090800,398265,2890,2890,2890,2890,0
20250121,090700,398265,2890,2890,2890,2890,0
20250121,090600,398265,2890,2890,2890,2890,0
20250121,090500,398265,2890,2890,2890,2890,0
20250121,090400,398265,2890,2890,2890,2890,0
20250121,090300,398265,2890,2890,2890,2890,1
20250121,090200,395375,2885,2885,2885,2885,8
20250121,090100,372295,2890,2890,2890,2890,0
20250121,090000,372295,2890,2885,2890,2885,129