KissMeData/331920/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,211800,48540695,3430,3430,3430,3430,169
20250122,211700,48540695,3430,3430,3430,3430,0
20250122,211600,48540695,3430,3430,3430,3430,0
20250122,211500,48540695,3430,3430,3430,3430,0
20250122,211400,48540695,3430,3430,3430,3430,0
20250122,211300,48540695,3430,3430,3430,3430,0
20250122,211200,48540695,3430,3430,3430,3430,0
20250122,211100,48540695,3430,3430,3430,3430,0
20250122,211000,48540695,3430,3430,3430,3430,0
20250122,210900,48540695,3430,3430,3430,3430,0
20250122,210800,48540695,3430,3430,3430,3430,0
20250122,210700,48540695,3430,3430,3430,3430,0
20250122,210600,48540695,3430,3430,3430,3430,0
20250122,210500,48540695,3430,3430,3430,3430,0
20250122,210400,48540695,3430,3430,3430,3430,0
20250122,210300,48540695,3430,3430,3430,3430,0
20250122,210200,48540695,3430,3430,3430,3430,0
20250122,210100,48540695,3430,3430,3430,3430,0
20250122,210000,48540695,3430,3430,3430,3430,0
20250122,205900,48540695,3430,3430,3430,3430,0
20250122,205800,48540695,3430,3430,3430,3430,0
20250122,205700,48540695,3430,3430,3430,3430,0
20250122,205600,48540695,3430,3430,3430,3430,0
20250122,205500,48540695,3430,3430,3430,3430,0
20250122,205400,48540695,3430,3430,3430,3430,0
20250122,205300,48540695,3430,3430,3430,3430,0
20250122,205200,48540695,3430,3430,3430,3430,0
20250122,205100,48540695,3430,3430,3430,3430,0
20250122,205000,48540695,3430,3430,3430,3430,0
20250122,204900,48540695,3430,3430,3430,3430,0
20250122,204800,48540695,3430,3430,3430,3430,169
20250122,204700,48540695,3430,3430,3430,3430,0
20250122,204600,48540695,3430,3430,3430,3430,0
20250122,204500,48540695,3430,3430,3430,3430,0
20250122,204400,48540695,3430,3430,3430,3430,0
20250122,204300,48540695,3430,3430,3430,3430,0
20250122,204200,48540695,3430,3430,3430,3430,0
20250122,204100,48540695,3430,3430,3430,3430,0
20250122,204000,48540695,3430,3430,3430,3430,0
20250122,203900,48540695,3430,3430,3430,3430,0
20250122,203800,48540695,3430,3430,3430,3430,0
20250122,203700,48540695,3430,3430,3430,3430,0
20250122,203600,48540695,3430,3430,3430,3430,0
20250122,203500,48540695,3430,3430,3430,3430,0
20250122,203400,48540695,3430,3430,3430,3430,0
20250122,203300,48540695,3430,3430,3430,3430,0
20250122,203200,48540695,3430,3430,3430,3430,0
20250122,203100,48540695,3430,3430,3430,3430,0
20250122,203000,48540695,3430,3430,3430,3430,0
20250122,202900,48540695,3430,3430,3430,3430,0
20250122,202800,48540695,3430,3430,3430,3430,0
20250122,202700,48540695,3430,3430,3430,3430,0
20250122,202600,48540695,3430,3430,3430,3430,0
20250122,202500,48540695,3430,3430,3430,3430,0
20250122,202400,48540695,3430,3430,3430,3430,0
20250122,202300,48540695,3430,3430,3430,3430,0
20250122,202200,48540695,3430,3430,3430,3430,0
20250122,202100,48540695,3430,3430,3430,3430,0
20250122,202000,48540695,3430,3430,3430,3430,0
20250122,201900,48540695,3430,3430,3430,3430,0
20250122,201800,48540695,3430,3430,3430,3430,169
20250122,201700,48540695,3430,3430,3430,3430,0
20250122,201600,48540695,3430,3430,3430,3430,0
20250122,201500,48540695,3430,3430,3430,3430,0
20250122,201400,48540695,3430,3430,3430,3430,0
20250122,201300,48540695,3430,3430,3430,3430,0
20250122,201200,48540695,3430,3430,3430,3430,0
20250122,201100,48540695,3430,3430,3430,3430,0
20250122,201000,48540695,3430,3430,3430,3430,0
20250122,200900,48540695,3430,3430,3430,3430,0
20250122,200800,48540695,3430,3430,3430,3430,0
20250122,200700,48540695,3430,3430,3430,3430,0
20250122,200600,48540695,3430,3430,3430,3430,0
20250122,200500,48540695,3430,3430,3430,3430,0
20250122,200400,48540695,3430,3430,3430,3430,0
20250122,200300,48540695,3430,3430,3430,3430,0
20250122,200200,48540695,3430,3430,3430,3430,0
20250122,200100,48540695,3430,3430,3430,3430,0
20250122,200000,48540695,3430,3430,3430,3430,0
20250122,195900,48540695,3430,3430,3430,3430,0
20250122,195800,48540695,3430,3430,3430,3430,0
20250122,195700,48540695,3430,3430,3430,3430,0
20250122,195600,48540695,3430,3430,3430,3430,0
20250122,195500,48540695,3430,3430,3430,3430,0
20250122,195400,48540695,3430,3430,3430,3430,0
20250122,195300,48540695,3430,3430,3430,3430,0
20250122,195200,48540695,3430,3430,3430,3430,0
20250122,195100,48540695,3430,3430,3430,3430,0
20250122,195000,48540695,3430,3430,3430,3430,0
20250122,194900,48540695,3430,3430,3430,3430,0
20250122,194800,48540695,3430,3430,3430,3430,169
20250122,194700,48540695,3430,3430,3430,3430,0
20250122,194600,48540695,3430,3430,3430,3430,0
20250122,194500,48540695,3430,3430,3430,3430,0
20250122,194400,48540695,3430,3430,3430,3430,0
20250122,194300,48540695,3430,3430,3430,3430,0
20250122,194200,48540695,3430,3430,3430,3430,0
20250122,194100,48540695,3430,3430,3430,3430,0
20250122,194000,48540695,3430,3430,3430,3430,0
20250122,193900,48540695,3430,3430,3430,3430,0
20250122,193800,48540695,3430,3430,3430,3430,0
20250122,193700,48540695,3430,3430,3430,3430,0
20250122,193600,48540695,3430,3430,3430,3430,0
20250122,193500,48540695,3430,3430,3430,3430,0
20250122,193400,48540695,3430,3430,3430,3430,0
20250122,193300,48540695,3430,3430,3430,3430,0
20250122,193200,48540695,3430,3430,3430,3430,0
20250122,193100,48540695,3430,3430,3430,3430,0
20250122,193000,48540695,3430,3430,3430,3430,0
20250122,192900,48540695,3430,3430,3430,3430,0
20250122,192800,48540695,3430,3430,3430,3430,0
20250122,192700,48540695,3430,3430,3430,3430,0
20250122,192600,48540695,3430,3430,3430,3430,0
20250122,192500,48540695,3430,3430,3430,3430,0
20250122,192400,48540695,3430,3430,3430,3430,0
20250122,192300,48540695,3430,3430,3430,3430,0
20250122,192200,48540695,3430,3430,3430,3430,0
20250122,192100,48540695,3430,3430,3430,3430,0
20250122,192000,48540695,3430,3430,3430,3430,0
20250122,191900,48540695,3430,3430,3430,3430,0
20250122,191800,48540695,3430,3430,3430,3430,169
20250122,191700,48540695,3430,3430,3430,3430,0
20250122,191600,48540695,3430,3430,3430,3430,0
20250122,191500,48540695,3430,3430,3430,3430,0
20250122,191400,48540695,3430,3430,3430,3430,0
20250122,191300,48540695,3430,3430,3430,3430,0
20250122,191200,48540695,3430,3430,3430,3430,0
20250122,191100,48540695,3430,3430,3430,3430,0
20250122,191000,48540695,3430,3430,3430,3430,0
20250122,190900,48540695,3430,3430,3430,3430,0
20250122,190800,48540695,3430,3430,3430,3430,0
20250122,190700,48540695,3430,3430,3430,3430,0
20250122,190600,48540695,3430,3430,3430,3430,0
20250122,190500,48540695,3430,3430,3430,3430,0
20250122,190400,48540695,3430,3430,3430,3430,0
20250122,190300,48540695,3430,3430,3430,3430,0
20250122,190200,48540695,3430,3430,3430,3430,0
20250122,190100,48540695,3430,3430,3430,3430,0
20250122,190000,48540695,3430,3430,3430,3430,0
20250122,185900,48540695,3430,3430,3430,3430,0
20250122,185800,48540695,3430,3430,3430,3430,0
20250122,185700,48540695,3430,3430,3430,3430,0
20250122,185600,48540695,3430,3430,3430,3430,0
20250122,185500,48540695,3430,3430,3430,3430,0
20250122,185400,48540695,3430,3430,3430,3430,0
20250122,185300,48540695,3430,3430,3430,3430,0
20250122,185200,48540695,3430,3430,3430,3430,0
20250122,185100,48540695,3430,3430,3430,3430,0
20250122,185000,48540695,3430,3430,3430,3430,0
20250122,184900,48540695,3430,3430,3430,3430,0
20250122,184800,48540695,3430,3430,3430,3430,169
20250122,184700,48540695,3430,3430,3430,3430,0
20250122,184600,48540695,3430,3430,3430,3430,0
20250122,184500,48540695,3430,3430,3430,3430,0
20250122,184400,48540695,3430,3430,3430,3430,0
20250122,184300,48540695,3430,3430,3430,3430,0
20250122,184200,48540695,3430,3430,3430,3430,0
20250122,184100,48540695,3430,3430,3430,3430,0
20250122,184000,48540695,3430,3430,3430,3430,0
20250122,183900,48540695,3430,3430,3430,3430,0
20250122,183800,48540695,3430,3430,3430,3430,0
20250122,183700,48540695,3430,3430,3430,3430,0
20250122,183600,48540695,3430,3430,3430,3430,0
20250122,183500,48540695,3430,3430,3430,3430,0
20250122,183400,48540695,3430,3430,3430,3430,0
20250122,183300,48540695,3430,3430,3430,3430,0
20250122,183200,48540695,3430,3430,3430,3430,0
20250122,183100,48540695,3430,3430,3430,3430,0
20250122,183000,48540695,3430,3430,3430,3430,0
20250122,182900,48540695,3430,3430,3430,3430,0
20250122,182800,48540695,3430,3430,3430,3430,0
20250122,182700,48540695,3430,3430,3430,3430,0
20250122,182600,48540695,3430,3430,3430,3430,0
20250122,182500,48540695,3430,3430,3430,3430,0
20250122,182400,48540695,3430,3430,3430,3430,0
20250122,182300,48540695,3430,3430,3430,3430,0
20250122,182200,48540695,3430,3430,3430,3430,0
20250122,182100,48540695,3430,3430,3430,3430,0
20250122,182000,48540695,3430,3430,3430,3430,0
20250122,181900,48540695,3430,3430,3430,3430,0
20250122,181800,48540695,3430,3430,3430,3430,169
20250122,181700,48540695,3430,3430,3430,3430,0
20250122,181600,48540695,3430,3430,3430,3430,0
20250122,181500,48540695,3430,3430,3430,3430,0
20250122,181400,48540695,3430,3430,3430,3430,0
20250122,181300,48540695,3430,3430,3430,3430,0
20250122,181200,48540695,3430,3430,3430,3430,0
20250122,181100,48540695,3430,3430,3430,3430,0
20250122,181000,48540695,3430,3430,3430,3430,0
20250122,180900,48540695,3430,3430,3430,3430,0
20250122,180800,48540695,3430,3430,3430,3430,0
20250122,180700,48540695,3430,3430,3430,3430,0
20250122,180600,48540695,3430,3430,3430,3430,0
20250122,180500,48540695,3430,3430,3430,3430,0
20250122,180400,48540695,3430,3430,3430,3430,0
20250122,180300,48540695,3430,3430,3430,3430,0
20250122,180200,48540695,3430,3430,3430,3430,0
20250122,180100,48540695,3430,3430,3430,3430,0
20250122,180000,48540695,3430,3430,3430,3430,0
20250122,175900,48540695,3430,3430,3430,3430,0
20250122,175800,48540695,3430,3430,3430,3430,0
20250122,175700,48540695,3430,3430,3430,3430,0
20250122,175600,48540695,3430,3430,3430,3430,0
20250122,175500,48540695,3430,3430,3430,3430,0
20250122,175400,48540695,3430,3430,3430,3430,0
20250122,175300,48540695,3430,3430,3430,3430,0
20250122,175200,48540695,3430,3430,3430,3430,0
20250122,175100,48540695,3430,3430,3430,3430,0
20250122,175000,48540695,3430,3430,3430,3430,0
20250122,174900,48540695,3430,3430,3430,3430,0
20250122,174800,48540695,3430,3430,3430,3430,169
20250122,174700,48540695,3430,3430,3430,3430,0
20250122,174600,48540695,3430,3430,3430,3430,0
20250122,174500,48540695,3430,3430,3430,3430,0
20250122,174400,48540695,3430,3430,3430,3430,0
20250122,174300,48540695,3430,3430,3430,3430,0
20250122,174200,48540695,3430,3430,3430,3430,0
20250122,174100,48540695,3430,3430,3430,3430,0
20250122,174000,48540695,3430,3430,3430,3430,0
20250122,173900,48540695,3430,3430,3430,3430,0
20250122,173800,48540695,3430,3430,3430,3430,0
20250122,173700,48540695,3430,3430,3430,3430,0
20250122,173600,48540695,3430,3430,3430,3430,0
20250122,173500,48540695,3430,3430,3430,3430,0
20250122,173400,48540695,3430,3430,3430,3430,0
20250122,173300,48540695,3430,3430,3430,3430,0
20250122,173200,48540695,3430,3430,3430,3430,0
20250122,173100,48540695,3430,3430,3430,3430,0
20250122,173000,48540695,3430,3430,3430,3430,0
20250122,172900,48540695,3430,3430,3430,3430,0
20250122,172800,48540695,3430,3430,3430,3430,0
20250122,172700,48540695,3430,3430,3430,3430,0
20250122,172600,48540695,3430,3430,3430,3430,0
20250122,172500,48540695,3430,3430,3430,3430,0
20250122,172400,48540695,3430,3430,3430,3430,0
20250122,172300,48540695,3430,3430,3430,3430,0
20250122,172200,48540695,3430,3430,3430,3430,0
20250122,172100,48540695,3430,3430,3430,3430,0
20250122,172000,48540695,3430,3430,3430,3430,0
20250122,171900,48540695,3430,3430,3430,3430,0
20250122,171800,48540695,3430,3430,3430,3430,169
20250122,171700,48540695,3430,3430,3430,3430,0
20250122,171600,48540695,3430,3430,3430,3430,0
20250122,171500,48540695,3430,3430,3430,3430,0
20250122,171400,48540695,3430,3430,3430,3430,0
20250122,171300,48540695,3430,3430,3430,3430,0
20250122,171200,48540695,3430,3430,3430,3430,0
20250122,171100,48540695,3430,3430,3430,3430,0
20250122,171000,48540695,3430,3430,3430,3430,0
20250122,170900,48540695,3430,3430,3430,3430,0
20250122,170800,48540695,3430,3430,3430,3430,0
20250122,170700,48540695,3430,3430,3430,3430,0
20250122,170600,48540695,3430,3430,3430,3430,0
20250122,170500,48540695,3430,3430,3430,3430,0
20250122,170400,48540695,3430,3430,3430,3430,0
20250122,170300,48540695,3430,3430,3430,3430,0
20250122,170200,48540695,3430,3430,3430,3430,0
20250122,170100,48540695,3430,3430,3430,3430,0
20250122,170000,48540695,3430,3430,3430,3430,0
20250122,165900,48540695,3430,3430,3430,3430,0
20250122,165800,48540695,3430,3430,3430,3430,0
20250122,165700,48540695,3430,3430,3430,3430,0
20250122,165600,48540695,3430,3430,3430,3430,0
20250122,165500,48540695,3430,3430,3430,3430,0
20250122,165400,48540695,3430,3430,3430,3430,0
20250122,165300,48540695,3430,3430,3430,3430,0
20250122,165200,48540695,3430,3430,3430,3430,0
20250122,165100,48540695,3430,3430,3430,3430,0
20250122,165000,48540695,3430,3430,3430,3430,0
20250122,164900,48540695,3430,3430,3430,3430,0
20250122,164800,48540695,3430,3430,3430,3430,169
20250122,164700,48540695,3430,3430,3430,3430,0
20250122,164600,48540695,3430,3430,3430,3430,0
20250122,164500,48540695,3430,3430,3430,3430,0
20250122,164400,48540695,3430,3430,3430,3430,0
20250122,164300,48540695,3430,3430,3430,3430,0
20250122,164200,48540695,3430,3430,3430,3430,0
20250122,164100,48540695,3430,3430,3430,3430,0
20250122,164000,48540695,3430,3430,3430,3430,0
20250122,163900,48540695,3430,3430,3430,3430,0
20250122,163800,48540695,3430,3430,3430,3430,0
20250122,163700,48540695,3430,3430,3430,3430,0
20250122,163600,48540695,3430,3430,3430,3430,0
20250122,163500,48540695,3430,3430,3430,3430,0
20250122,163400,48540695,3430,3430,3430,3430,0
20250122,163300,48540695,3430,3430,3430,3430,0
20250122,163200,48540695,3430,3430,3430,3430,0
20250122,163100,48540695,3430,3430,3430,3430,0
20250122,163000,48540695,3430,3430,3430,3430,0
20250122,162900,48540695,3430,3430,3430,3430,0
20250122,162800,48540695,3430,3430,3430,3430,0
20250122,162700,48540695,3430,3430,3430,3430,0
20250122,162600,48540695,3430,3430,3430,3430,0
20250122,162500,48540695,3430,3430,3430,3430,0
20250122,162400,48540695,3430,3430,3430,3430,0
20250122,162300,48540695,3430,3430,3430,3430,0
20250122,162200,48540695,3430,3430,3430,3430,0
20250122,162100,48540695,3430,3430,3430,3430,0
20250122,162000,48540695,3430,3430,3430,3430,0
20250122,161900,48540695,3430,3430,3430,3430,0
20250122,161800,48540695,3430,3430,3430,3430,169
20250122,161700,48540695,3430,3430,3430,3430,0
20250122,161600,48540695,3430,3430,3430,3430,0
20250122,161500,48540695,3430,3430,3430,3430,0
20250122,161400,48540695,3430,3430,3430,3430,0
20250122,161300,48540695,3430,3430,3430,3430,0
20250122,161200,48540695,3430,3430,3430,3430,0
20250122,161100,48540695,3430,3430,3430,3430,0
20250122,161000,48540695,3430,3430,3430,3430,0
20250122,160900,48540695,3430,3430,3430,3430,0
20250122,160800,48540695,3430,3430,3430,3430,0
20250122,160700,48540695,3430,3430,3430,3430,0
20250122,160600,48540695,3430,3430,3430,3430,0
20250122,160500,48540695,3430,3430,3430,3430,0
20250122,160400,48540695,3430,3430,3430,3430,0
20250122,160300,48540695,3430,3430,3430,3430,0
20250122,160200,48540695,3430,3430,3430,3430,0
20250122,160100,48540695,3430,3430,3430,3430,0
20250122,160000,48540695,3430,3430,3430,3430,0
20250122,155900,48540695,3430,3430,3430,3430,0
20250122,155800,48540695,3430,3430,3430,3430,0
20250122,155700,48540695,3430,3430,3430,3430,0
20250122,155600,48540695,3430,3430,3430,3430,0
20250122,155500,48540695,3430,3430,3430,3430,0
20250122,155400,48540695,3430,3430,3430,3430,0
20250122,155300,48540695,3430,3430,3430,3430,0
20250122,155200,48540695,3430,3430,3430,3430,0
20250122,155100,48540695,3430,3430,3430,3430,0
20250122,155000,48540695,3430,3430,3430,3430,0
20250122,154900,48540695,3430,3430,3430,3430,0
20250122,154800,48540695,3430,3430,3430,3430,169
20250122,154700,48540695,3430,3430,3430,3430,0
20250122,154600,48540695,3430,3430,3430,3430,0
20250122,154500,48540695,3430,3430,3430,3430,0
20250122,154400,48540695,3430,3430,3430,3430,0
20250122,154300,48540695,3430,3430,3430,3430,0
20250122,154200,48540695,3430,3430,3430,3430,0
20250122,154100,48540695,3430,3430,3430,3430,0
20250122,154000,48540695,3430,3430,3430,3430,0
20250122,153900,48540695,3430,3430,3430,3430,0
20250122,153800,48540695,3430,3430,3430,3430,0
20250122,153700,48540695,3430,3430,3430,3430,0
20250122,153600,48540695,3430,3430,3430,3430,0
20250122,153500,48540695,3430,3430,3430,3430,0
20250122,153400,48540695,3430,3430,3430,3430,0
20250122,153300,48540695,3430,3430,3430,3430,0
20250122,153200,48540695,3430,3430,3430,3430,0
20250122,153100,48540695,3430,3430,3430,3430,0
20250122,153000,48540695,3430,3430,3430,3430,169
20250122,152900,47961025,3400,3400,3400,3400,0
20250122,152800,47961025,3400,3400,3400,3400,0
20250122,152700,47961025,3400,3400,3400,3400,0
20250122,152600,47961025,3400,3400,3400,3400,0
20250122,152500,47961025,3400,3400,3400,3400,0
20250122,152400,47961025,3400,3400,3400,3400,0
20250122,152300,47961025,3400,3400,3400,3400,0
20250122,152200,47961025,3400,3400,3400,3400,0
20250122,152100,47961025,3400,3400,3400,3400,0
20250122,152000,47961025,3400,3400,3400,3400,0
20250122,151900,47961025,3400,3400,3400,3400,34
20250122,151800,47845425,3405,3405,3405,3405,0
20250122,151700,47845425,3405,3405,3405,3405,86
20250122,151600,47552595,3410,3410,3410,3410,1
20250122,151500,47549185,3405,3405,3405,3405,0
20250122,151400,47549185,3405,3405,3405,3405,3
20250122,151300,47538970,3410,3410,3410,3410,0
20250122,151200,47538970,3410,3410,3410,3410,0
20250122,151100,47538970,3410,3410,3410,3410,4
20250122,151000,47525330,3420,3420,3420,3420,0
20250122,150900,47525330,3420,3420,3420,3420,0
20250122,150800,47525330,3420,3420,3420,3420,0
20250122,150700,47525330,3420,3420,3420,3420,1
20250122,150600,47521910,3400,3400,3400,3400,0
20250122,150500,47521910,3400,3400,3400,3400,3
20250122,150400,47511710,3400,3410,3410,3400,484
20250122,150300,45863785,3415,3415,3415,3415,0
20250122,150200,45863785,3415,3415,3415,3415,0
20250122,150100,45863785,3415,3415,3415,3415,0
20250122,150000,45863785,3415,3415,3415,3415,0
20250122,145900,45863785,3415,3415,3415,3415,0
20250122,145800,45863785,3415,3415,3415,3415,0
20250122,145700,45863785,3415,3415,3415,3415,0
20250122,145600,45863785,3415,3415,3415,3415,0
20250122,145500,45863785,3415,3415,3415,3415,222
20250122,145400,45105655,3425,3425,3425,3425,0
20250122,145300,45105655,3425,3425,3425,3425,0
20250122,145200,45105655,3425,3425,3425,3425,0
20250122,145100,45105655,3425,3420,3425,3420,3
20250122,145000,45095390,3415,3415,3415,3415,0
20250122,144900,45095390,3415,3415,3415,3415,0
20250122,144800,45095390,3415,3415,3415,3415,0
20250122,144700,45095390,3415,3415,3415,3415,0
20250122,144600,45095390,3415,3415,3415,3415,0
20250122,144500,45095390,3415,3415,3415,3415,0
20250122,144400,45095390,3415,3415,3415,3415,10
20250122,144300,45061240,3415,3415,3415,3415,0
20250122,144200,45061240,3415,3420,3430,3415,161
20250122,144100,44509095,3420,3420,3420,3420,0
20250122,144000,44509095,3420,3420,3420,3420,0
20250122,143900,44509095,3420,3420,3420,3420,0
20250122,143800,44509095,3420,3420,3420,3420,0
20250122,143700,44509095,3420,3420,3420,3420,0
20250122,143600,44509095,3420,3420,3420,3420,0
20250122,143500,44509095,3420,3420,3420,3420,0
20250122,143400,44509095,3420,3420,3420,3420,0
20250122,143300,44509095,3420,3420,3420,3420,0
20250122,143200,44509095,3420,3420,3420,3420,0
20250122,143100,44509095,3420,3420,3420,3420,0
20250122,143000,44509095,3420,3420,3420,3420,0
20250122,142900,44509095,3420,3420,3420,3420,0
20250122,142800,44509095,3420,3420,3420,3420,0
20250122,142700,44509095,3420,3420,3420,3420,0
20250122,142600,44509095,3420,3420,3420,3420,0
20250122,142500,44509095,3420,3420,3420,3420,0
20250122,142400,44509095,3420,3420,3420,3420,0
20250122,142300,44509095,3420,3420,3420,3420,0
20250122,142200,44509095,3420,3420,3420,3420,0
20250122,142100,44509095,3420,3420,3420,3420,0
20250122,142000,44509095,3420,3420,3420,3420,0
20250122,141900,44509095,3420,3420,3420,3420,50
20250122,141800,44338095,3420,3420,3420,3420,0
20250122,141700,44338095,3420,3420,3420,3420,0
20250122,141600,44338095,3420,3420,3420,3420,0
20250122,141500,44338095,3420,3420,3420,3420,0
20250122,141400,44338095,3420,3420,3420,3420,0
20250122,141300,44338095,3420,3420,3420,3420,0
20250122,141200,44338095,3420,3420,3420,3420,0
20250122,141100,44338095,3420,3420,3420,3420,0
20250122,141000,44338095,3420,3420,3420,3420,0
20250122,140900,44338095,3420,3425,3425,3420,120
20250122,140800,43927110,3430,3430,3430,3430,0
20250122,140700,43927110,3430,3430,3430,3430,0
20250122,140600,43927110,3430,3430,3430,3430,0
20250122,140500,43927110,3430,3430,3430,3430,0
20250122,140400,43927110,3430,3430,3430,3430,0
20250122,140300,43927110,3430,3430,3430,3430,0
20250122,140200,43927110,3430,3430,3430,3430,0
20250122,140100,43927110,3430,3430,3430,3430,0
20250122,140000,43927110,3430,3430,3430,3430,0
20250122,135900,43927110,3430,3430,3430,3430,0
20250122,135800,43927110,3430,3430,3430,3430,0
20250122,135700,43927110,3430,3430,3430,3430,0
20250122,135600,43927110,3430,3430,3430,3430,0
20250122,135500,43927110,3430,3430,3430,3430,13
20250122,135400,43882520,3425,3425,3425,3425,0
20250122,135300,43882520,3425,3425,3425,3425,0
20250122,135200,43882520,3425,3425,3425,3425,0
20250122,135100,43882520,3425,3425,3425,3425,0
20250122,135000,43882520,3425,3425,3425,3425,0
20250122,134900,43882520,3425,3425,3425,3425,0
20250122,134800,43882520,3425,3425,3425,3425,0
20250122,134700,43882520,3425,3425,3425,3425,0
20250122,134600,43882520,3425,3425,3425,3425,2
20250122,134500,43875670,3430,3430,3430,3430,0
20250122,134400,43875670,3430,3430,3430,3430,0
20250122,134300,43875670,3430,3430,3430,3430,55
20250122,134200,43687020,3430,3430,3430,3430,0
20250122,134100,43687020,3430,3430,3430,3430,0
20250122,134000,43687020,3430,3430,3430,3430,0
20250122,133900,43687020,3430,3430,3430,3430,0
20250122,133800,43687020,3430,3430,3430,3430,0
20250122,133700,43687020,3430,3430,3430,3430,0
20250122,133600,43687020,3430,3430,3430,3430,1
20250122,133500,43683590,3425,3415,3425,3415,2
20250122,133400,43676750,3410,3410,3410,3410,0
20250122,133300,43676750,3410,3425,3425,3410,200
20250122,133200,42992655,3430,3430,3430,3430,362
20250122,133100,41750995,3430,3430,3430,3430,203
20250122,133000,41054705,3430,3430,3430,3430,0
20250122,132900,41054705,3430,3430,3430,3430,0
20250122,132800,41054705,3430,3430,3430,3430,0
20250122,132700,41054705,3430,3430,3430,3430,0
20250122,132600,41054705,3430,3430,3430,3430,0
20250122,132500,41054705,3430,3430,3430,3430,0
20250122,132400,41054705,3430,3430,3430,3430,0
20250122,132300,41054705,3430,3430,3430,3430,0
20250122,132200,41054705,3430,3430,3430,3430,0
20250122,132100,41054705,3430,3430,3430,3430,69
20250122,132000,40818035,3430,3430,3430,3430,0
20250122,131900,40818035,3430,3430,3430,3430,0
20250122,131800,40818035,3430,3430,3430,3430,0
20250122,131700,40818035,3430,3430,3430,3430,0
20250122,131600,40818035,3430,3430,3430,3430,0
20250122,131500,40818035,3430,3430,3430,3430,0
20250122,131400,40818035,3430,3430,3430,3430,1
20250122,131300,40814605,3430,3430,3430,3430,3
20250122,131200,40804315,3415,3415,3415,3415,0
20250122,131100,40804315,3415,3415,3415,3415,0
20250122,131000,40804315,3415,3415,3415,3415,0
20250122,130900,40804315,3415,3415,3415,3415,0
20250122,130800,40804315,3415,3415,3415,3415,3
20250122,130700,40794070,3410,3410,3410,3410,0
20250122,130600,40794070,3410,3410,3410,3410,0
20250122,130500,40794070,3410,3410,3410,3410,0
20250122,130400,40794070,3410,3410,3410,3410,0
20250122,130300,40794070,3410,3415,3415,3410,100
20250122,130200,40453040,3430,3430,3430,3430,0
20250122,130100,40453040,3430,3430,3430,3430,0
20250122,130000,40453040,3430,3430,3430,3430,0
20250122,125900,40453040,3430,3430,3430,3430,0
20250122,125800,40453040,3430,3430,3430,3430,0
20250122,125700,40453040,3430,3430,3430,3430,0
20250122,125600,40453040,3430,3430,3430,3430,1
20250122,125500,40449610,3415,3415,3415,3415,0
20250122,125400,40449610,3415,3415,3415,3415,0
20250122,125300,40449610,3415,3415,3415,3415,100
20250122,125200,40108110,3420,3420,3420,3420,0
20250122,125100,40108110,3420,3420,3420,3420,100
20250122,125000,39766110,3425,3425,3425,3425,0
20250122,124900,39766110,3425,3425,3425,3425,22
20250122,124800,39690760,3425,3425,3425,3425,0
20250122,124700,39690760,3425,3425,3425,3425,0
20250122,124600,39690760,3425,3425,3425,3425,0
20250122,124500,39690760,3425,3425,3425,3425,0
20250122,124400,39690760,3425,3425,3425,3425,0
20250122,124300,39690760,3425,3425,3425,3425,0
20250122,124200,39690760,3425,3425,3425,3425,0
20250122,124100,39690760,3425,3425,3425,3425,0
20250122,124000,39690760,3425,3425,3425,3425,0
20250122,123900,39690760,3425,3425,3425,3425,100
20250122,123800,39348260,3425,3425,3425,3425,162
20250122,123700,38793410,3425,3425,3425,3425,38
20250122,123600,38663260,3425,3425,3425,3425,1
20250122,123500,38659835,3425,3425,3425,3425,0
20250122,123400,38659835,3425,3425,3425,3425,0
20250122,123300,38659835,3425,3425,3425,3425,0
20250122,123200,38659835,3425,3425,3425,3425,0
20250122,123100,38659835,3425,3425,3425,3425,0
20250122,123000,38659835,3425,3425,3425,3425,5
20250122,122900,38642710,3425,3425,3425,3425,0
20250122,122800,38642710,3425,3425,3425,3425,0
20250122,122700,38642710,3425,3425,3425,3425,85
20250122,122600,38351585,3430,3430,3430,3430,0
20250122,122500,38351585,3430,3430,3430,3430,0
20250122,122400,38351585,3430,3430,3430,3430,0
20250122,122300,38351585,3430,3430,3430,3430,1
20250122,122200,38348155,3415,3415,3415,3415,0
20250122,122100,38348155,3415,3415,3415,3415,0
20250122,122000,38348155,3415,3415,3415,3415,0
20250122,121900,38348155,3415,3415,3415,3415,0
20250122,121800,38348155,3415,3415,3415,3415,0
20250122,121700,38348155,3415,3415,3415,3415,0
20250122,121600,38348155,3415,3415,3415,3415,0
20250122,121500,38348155,3415,3415,3415,3415,0
20250122,121400,38348155,3415,3415,3415,3415,0
20250122,121300,38348155,3415,3415,3415,3415,0
20250122,121200,38348155,3415,3415,3415,3415,0
20250122,121100,38348155,3415,3415,3415,3415,0
20250122,121000,38348155,3415,3415,3415,3415,0
20250122,120900,38348155,3415,3415,3415,3415,0
20250122,120800,38348155,3415,3415,3415,3415,0
20250122,120700,38348155,3415,3415,3415,3415,0
20250122,120600,38348155,3415,3415,3415,3415,11
20250122,120500,38310590,3420,3420,3420,3420,0
20250122,120400,38310590,3420,3420,3430,3420,32
20250122,120300,38201140,3425,3425,3425,3425,0
20250122,120200,38201140,3425,3430,3430,3425,43
20250122,120100,38053850,3425,3425,3425,3425,0
20250122,120000,38053850,3425,3425,3425,3425,0
20250122,115900,38053850,3425,3425,3425,3425,0
20250122,115800,38053850,3425,3425,3425,3425,0
20250122,115700,38053850,3425,3425,3425,3425,0
20250122,115600,38053850,3425,3425,3425,3425,0
20250122,115500,38053850,3425,3425,3425,3425,0
20250122,115400,38053850,3425,3425,3425,3425,0
20250122,115300,38053850,3425,3425,3425,3425,20
20250122,115200,37985350,3425,3425,3425,3425,0
20250122,115100,37985350,3425,3425,3425,3425,0
20250122,115000,37985350,3425,3425,3425,3425,20
20250122,114900,37916850,3425,3430,3430,3425,162
20250122,114800,37361445,3430,3430,3430,3430,0
20250122,114700,37361445,3430,3430,3430,3430,11
20250122,114600,37323715,3430,3430,3430,3430,0
20250122,114500,37323715,3430,3435,3435,3430,228
20250122,114400,36540675,3440,3440,3440,3440,0
20250122,114300,36540675,3440,3440,3440,3440,0
20250122,114200,36540675,3440,3430,3440,3430,100
20250122,114100,36197075,3425,3425,3425,3425,0
20250122,114000,36197075,3425,3425,3425,3425,0
20250122,113900,36197075,3425,3425,3425,3425,0
20250122,113800,36197075,3425,3425,3425,3425,10
20250122,113700,36162825,3430,3430,3430,3430,0
20250122,113600,36162825,3430,3430,3430,3430,0
20250122,113500,36162825,3430,3430,3430,3430,0
20250122,113400,36162825,3430,3430,3430,3430,20
20250122,113300,36094225,3435,3435,3435,3435,0
20250122,113200,36094225,3435,3435,3435,3435,0
20250122,113100,36094225,3435,3435,3435,3435,0
20250122,113000,36094225,3435,3435,3435,3435,0
20250122,112900,36094225,3435,3435,3435,3435,0
20250122,112800,36094225,3435,3435,3435,3435,0
20250122,112700,36094225,3435,3435,3435,3435,0
20250122,112600,36094225,3435,3435,3435,3435,0
20250122,112500,36094225,3435,3435,3435,3435,0
20250122,112400,36094225,3435,3435,3435,3435,0
20250122,112300,36094225,3435,3435,3435,3435,67
20250122,112200,35864080,3435,3440,3440,3435,97
20250122,112100,35530675,3445,3445,3445,3445,0
20250122,112000,35530675,3445,3445,3445,3445,15
20250122,111900,35479000,3435,3435,3435,3435,0
20250122,111800,35479000,3435,3435,3435,3435,0
20250122,111700,35479000,3435,3430,3435,3430,355
20250122,111600,34260085,3430,3430,3430,3430,16
20250122,111500,34205205,3425,3430,3430,3425,71
20250122,111400,33961680,3420,3420,3420,3420,0
20250122,111300,33961680,3420,3420,3420,3420,0
20250122,111200,33961680,3420,3420,3420,3420,0
20250122,111100,33961680,3420,3420,3420,3420,0
20250122,111000,33961680,3420,3420,3420,3420,0
20250122,110900,33961680,3420,3420,3420,3420,0
20250122,110800,33961680,3420,3420,3420,3420,0
20250122,110700,33961680,3420,3420,3420,3420,0
20250122,110600,33961680,3420,3420,3420,3420,0
20250122,110500,33961680,3420,3420,3420,3420,0
20250122,110400,33961680,3420,3420,3420,3420,0
20250122,110300,33961680,3420,3420,3420,3420,0
20250122,110200,33961680,3420,3420,3420,3420,0
20250122,110100,33961680,3420,3420,3420,3420,0
20250122,110000,33961680,3420,3420,3420,3420,0
20250122,105900,33961680,3420,3420,3420,3420,0
20250122,105800,33961680,3420,3420,3420,3420,0
20250122,105700,33961680,3420,3420,3420,3420,1
20250122,105600,33958260,3415,3415,3415,3415,0
20250122,105500,33958260,3415,3415,3415,3415,0
20250122,105400,33958260,3415,3415,3415,3415,0
20250122,105300,33958260,3415,3415,3415,3415,0
20250122,105200,33958260,3415,3415,3415,3415,0
20250122,105100,33958260,3415,3415,3415,3415,0
20250122,105000,33958260,3415,3415,3415,3415,0
20250122,104900,33958260,3415,3415,3415,3415,0
20250122,104800,33958260,3415,3415,3415,3415,0
20250122,104700,33958260,3415,3415,3415,3415,0
20250122,104600,33958260,3415,3415,3415,3415,0
20250122,104500,33958260,3415,3415,3415,3415,0
20250122,104400,33958260,3415,3415,3415,3415,0
20250122,104300,33958260,3415,3415,3415,3415,0
20250122,104200,33958260,3415,3415,3415,3415,0
20250122,104100,33958260,3415,3415,3415,3415,0
20250122,104000,33958260,3415,3415,3415,3415,0
20250122,103900,33958260,3415,3415,3415,3415,0
20250122,103800,33958260,3415,3415,3415,3415,0
20250122,103700,33958260,3415,3415,3415,3415,0
20250122,103600,33958260,3415,3415,3415,3415,0
20250122,103500,33958260,3415,3415,3415,3415,300
20250122,103400,32933760,3415,3415,3415,3415,0
20250122,103300,32933760,3415,3415,3415,3415,0
20250122,103200,32933760,3415,3415,3415,3415,0
20250122,103100,32933760,3415,3415,3415,3415,0
20250122,103000,32933760,3415,3415,3415,3415,0
20250122,102900,32933760,3415,3415,3415,3415,0
20250122,102800,32933760,3415,3415,3415,3415,0
20250122,102700,32933760,3415,3415,3415,3415,0
20250122,102600,32933760,3415,3415,3415,3415,0
20250122,102500,32933760,3415,3415,3415,3415,0
20250122,102400,32933760,3415,3415,3415,3415,0
20250122,102300,32933760,3415,3415,3415,3415,0
20250122,102200,32933760,3415,3415,3415,3415,30
20250122,102100,32831310,3415,3415,3415,3415,0
20250122,102000,32831310,3415,3415,3415,3415,21
20250122,101900,32759595,3415,3415,3415,3415,59
20250122,101800,32558110,3415,3415,3415,3415,0
20250122,101700,32558110,3415,3415,3415,3415,0
20250122,101600,32558110,3415,3415,3415,3415,0
20250122,101500,32558110,3415,3415,3415,3415,0
20250122,101400,32558110,3415,3415,3415,3415,0
20250122,101300,32558110,3415,3415,3415,3415,0
20250122,101200,32558110,3415,3415,3415,3415,0
20250122,101100,32558110,3415,3410,3415,3410,327
20250122,101000,31442520,3410,3410,3410,3410,0
20250122,100900,31442520,3410,3410,3410,3410,0
20250122,100800,31442520,3410,3410,3410,3410,0
20250122,100700,31442520,3410,3410,3410,3410,0
20250122,100600,31442520,3410,3410,3410,3410,1
20250122,100500,31439110,3395,3400,3400,3395,550
20250122,100400,29571555,3395,3400,3400,3395,1600
20250122,100300,24138470,3395,3395,3395,3395,0
20250122,100200,24138470,3395,3395,3395,3395,0
20250122,100100,24138470,3395,3395,3395,3395,0
20250122,100000,24138470,3395,3395,3395,3395,0
20250122,095900,24138470,3395,3395,3395,3395,0
20250122,095800,24138470,3395,3395,3395,3395,0
20250122,095700,24138470,3395,3395,3395,3395,0
20250122,095600,24138470,3395,3395,3395,3395,0
20250122,095500,24138470,3395,3395,3395,3395,0
20250122,095400,24138470,3395,3405,3405,3395,481
20250122,095300,22502460,3405,3405,3405,3405,1396
20250122,095200,17749080,3400,3400,3400,3400,0
20250122,095100,17749080,3400,3400,3400,3400,0
20250122,095000,17749080,3400,3405,3405,3400,81
20250122,094900,17473675,3405,3405,3405,3405,0
20250122,094800,17473675,3405,3405,3405,3405,0
20250122,094700,17473675,3405,3405,3405,3405,0
20250122,094600,17473675,3405,3405,3405,3405,184
20250122,094500,16847155,3405,3405,3405,3405,0
20250122,094400,16847155,3405,3405,3405,3405,1
20250122,094300,16843750,3405,3395,3405,3395,11
20250122,094200,16806305,3390,3390,3390,3390,0
20250122,094100,16806305,3390,3390,3390,3390,0
20250122,094000,16806305,3390,3390,3390,3390,200
20250122,093900,16128305,3390,3390,3390,3390,1000
20250122,093800,12738305,3435,3410,3435,3390,1519
20250122,093700,7583570,3435,3435,3435,3435,0
20250122,093600,7583570,3435,3435,3435,3435,0
20250122,093500,7583570,3435,3435,3435,3435,0
20250122,093400,7583570,3435,3435,3435,3435,0
20250122,093300,7583570,3435,3435,3435,3435,0
20250122,093200,7583570,3435,3435,3435,3435,2
20250122,093100,7576700,3435,3435,3435,3435,0
20250122,093000,7576700,3435,3435,3435,3435,0
20250122,092900,7576700,3435,3435,3435,3435,0
20250122,092800,7576700,3435,3435,3435,3435,0
20250122,092700,7576700,3435,3415,3435,3400,161
20250122,092600,7028815,3415,3415,3415,3415,0
20250122,092500,7028815,3415,3415,3415,3415,0
20250122,092400,7028815,3415,3415,3415,3415,0
20250122,092300,7028815,3415,3415,3415,3415,100
20250122,092200,6687315,3415,3415,3415,3415,4
20250122,092100,6673655,3420,3420,3420,3420,0
20250122,092000,6673655,3420,3420,3420,3420,0
20250122,091900,6673655,3420,3425,3425,3420,196
20250122,091800,6003285,3425,3425,3425,3425,0
20250122,091700,6003285,3425,3425,3425,3425,0
20250122,091600,6003285,3425,3425,3425,3425,0
20250122,091500,6003285,3425,3425,3425,3425,0
20250122,091400,6003285,3425,3425,3425,3425,0
20250122,091300,6003285,3425,3425,3425,3425,0
20250122,091200,6003285,3425,3425,3425,3425,0
20250122,091100,6003285,3425,3425,3425,3425,25
20250122,091000,5917660,3430,3440,3440,3430,72
20250122,090900,5670205,3480,3480,3480,3480,0
20250122,090800,5670205,3480,3480,3480,3480,1
20250122,090700,5666725,3420,3420,3420,3420,0
20250122,090600,5666725,3420,3420,3420,3420,484
20250122,090500,4011445,3420,3420,3420,3420,72
20250122,090400,3765205,3420,3405,3420,3405,482
20250122,090300,2119770,3405,3405,3405,3405,0
20250122,090200,2119770,3405,3405,3405,3405,50
20250122,090100,1949520,3410,3410,3410,3410,0
20250122,090000,1949520,3410,3395,3410,3395,574