KissMeData/220180/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203900,20666030,2780,2780,2780,2780,964
20250102,203800,20666030,2780,2780,2780,2780,0
20250102,203700,20666030,2780,2780,2780,2780,0
20250102,203600,20666030,2780,2780,2780,2780,0
20250102,203500,20666030,2780,2780,2780,2780,0
20250102,203400,20666030,2780,2780,2780,2780,0
20250102,203300,20666030,2780,2780,2780,2780,0
20250102,203200,20666030,2780,2780,2780,2780,0
20250102,203100,20666030,2780,2780,2780,2780,0
20250102,203000,20666030,2780,2780,2780,2780,0
20250102,202900,20666030,2780,2780,2780,2780,0
20250102,202800,20666030,2780,2780,2780,2780,0
20250102,202700,20666030,2780,2780,2780,2780,0
20250102,202600,20666030,2780,2780,2780,2780,0
20250102,202500,20666030,2780,2780,2780,2780,0
20250102,202400,20666030,2780,2780,2780,2780,0
20250102,202300,20666030,2780,2780,2780,2780,0
20250102,202200,20666030,2780,2780,2780,2780,0
20250102,202100,20666030,2780,2780,2780,2780,0
20250102,202000,20666030,2780,2780,2780,2780,0
20250102,201900,20666030,2780,2780,2780,2780,0
20250102,201800,20666030,2780,2780,2780,2780,0
20250102,201700,20666030,2780,2780,2780,2780,0
20250102,201600,20666030,2780,2780,2780,2780,0
20250102,201500,20666030,2780,2780,2780,2780,0
20250102,201400,20666030,2780,2780,2780,2780,0
20250102,201300,20666030,2780,2780,2780,2780,0
20250102,201200,20666030,2780,2780,2780,2780,0
20250102,201100,20666030,2780,2780,2780,2780,0
20250102,201000,20666030,2780,2780,2780,2780,0
20250102,200900,20666030,2780,2780,2780,2780,964
20250102,200800,20666030,2780,2780,2780,2780,0
20250102,200700,20666030,2780,2780,2780,2780,0
20250102,200600,20666030,2780,2780,2780,2780,0
20250102,200500,20666030,2780,2780,2780,2780,0
20250102,200400,20666030,2780,2780,2780,2780,0
20250102,200300,20666030,2780,2780,2780,2780,0
20250102,200200,20666030,2780,2780,2780,2780,0
20250102,200100,20666030,2780,2780,2780,2780,0
20250102,200000,20666030,2780,2780,2780,2780,0
20250102,195900,20666030,2780,2780,2780,2780,0
20250102,195800,20666030,2780,2780,2780,2780,0
20250102,195700,20666030,2780,2780,2780,2780,0
20250102,195600,20666030,2780,2780,2780,2780,0
20250102,195500,20666030,2780,2780,2780,2780,0
20250102,195400,20666030,2780,2780,2780,2780,0
20250102,195300,20666030,2780,2780,2780,2780,0
20250102,195200,20666030,2780,2780,2780,2780,0
20250102,195100,20666030,2780,2780,2780,2780,0
20250102,195000,20666030,2780,2780,2780,2780,0
20250102,194900,20666030,2780,2780,2780,2780,0
20250102,194800,20666030,2780,2780,2780,2780,0
20250102,194700,20666030,2780,2780,2780,2780,0
20250102,194600,20666030,2780,2780,2780,2780,0
20250102,194500,20666030,2780,2780,2780,2780,0
20250102,194400,20666030,2780,2780,2780,2780,0
20250102,194300,20666030,2780,2780,2780,2780,0
20250102,194200,20666030,2780,2780,2780,2780,0
20250102,194100,20666030,2780,2780,2780,2780,0
20250102,194000,20666030,2780,2780,2780,2780,0
20250102,193900,20666030,2780,2780,2780,2780,964
20250102,193800,20666030,2780,2780,2780,2780,0
20250102,193700,20666030,2780,2780,2780,2780,0
20250102,193600,20666030,2780,2780,2780,2780,0
20250102,193500,20666030,2780,2780,2780,2780,0
20250102,193400,20666030,2780,2780,2780,2780,0
20250102,193300,20666030,2780,2780,2780,2780,0
20250102,193200,20666030,2780,2780,2780,2780,0
20250102,193100,20666030,2780,2780,2780,2780,0
20250102,193000,20666030,2780,2780,2780,2780,0
20250102,192900,20666030,2780,2780,2780,2780,0
20250102,192800,20666030,2780,2780,2780,2780,0
20250102,192700,20666030,2780,2780,2780,2780,0
20250102,192600,20666030,2780,2780,2780,2780,0
20250102,192500,20666030,2780,2780,2780,2780,0
20250102,192400,20666030,2780,2780,2780,2780,0
20250102,192300,20666030,2780,2780,2780,2780,0
20250102,192200,20666030,2780,2780,2780,2780,0
20250102,192100,20666030,2780,2780,2780,2780,0
20250102,192000,20666030,2780,2780,2780,2780,0
20250102,191900,20666030,2780,2780,2780,2780,0
20250102,191800,20666030,2780,2780,2780,2780,0
20250102,191700,20666030,2780,2780,2780,2780,0
20250102,191600,20666030,2780,2780,2780,2780,0
20250102,191500,20666030,2780,2780,2780,2780,0
20250102,191400,20666030,2780,2780,2780,2780,0
20250102,191300,20666030,2780,2780,2780,2780,0
20250102,191200,20666030,2780,2780,2780,2780,0
20250102,191100,20666030,2780,2780,2780,2780,0
20250102,191000,20666030,2780,2780,2780,2780,0
20250102,190900,20666030,2780,2780,2780,2780,964
20250102,190800,20666030,2780,2780,2780,2780,0
20250102,190700,20666030,2780,2780,2780,2780,0
20250102,190600,20666030,2780,2780,2780,2780,0
20250102,190500,20666030,2780,2780,2780,2780,0
20250102,190400,20666030,2780,2780,2780,2780,0
20250102,190300,20666030,2780,2780,2780,2780,0
20250102,190200,20666030,2780,2780,2780,2780,0
20250102,190100,20666030,2780,2780,2780,2780,0
20250102,190000,20666030,2780,2780,2780,2780,0
20250102,185900,20666030,2780,2780,2780,2780,0
20250102,185800,20666030,2780,2780,2780,2780,0
20250102,185700,20666030,2780,2780,2780,2780,0
20250102,185600,20666030,2780,2780,2780,2780,0
20250102,185500,20666030,2780,2780,2780,2780,0
20250102,185400,20666030,2780,2780,2780,2780,0
20250102,185300,20666030,2780,2780,2780,2780,0
20250102,185200,20666030,2780,2780,2780,2780,0
20250102,185100,20666030,2780,2780,2780,2780,0
20250102,185000,20666030,2780,2780,2780,2780,0
20250102,184900,20666030,2780,2780,2780,2780,0
20250102,184800,20666030,2780,2780,2780,2780,0
20250102,184700,20666030,2780,2780,2780,2780,0
20250102,184600,20666030,2780,2780,2780,2780,0
20250102,184500,20666030,2780,2780,2780,2780,0
20250102,184400,20666030,2780,2780,2780,2780,0
20250102,184300,20666030,2780,2780,2780,2780,0
20250102,184200,20666030,2780,2780,2780,2780,0
20250102,184100,20666030,2780,2780,2780,2780,0
20250102,184000,20666030,2780,2780,2780,2780,0
20250102,183900,20666030,2780,2780,2780,2780,964
20250102,183800,20666030,2780,2780,2780,2780,0
20250102,183700,20666030,2780,2780,2780,2780,0
20250102,183600,20666030,2780,2780,2780,2780,0
20250102,183500,20666030,2780,2780,2780,2780,0
20250102,183400,20666030,2780,2780,2780,2780,0
20250102,183300,20666030,2780,2780,2780,2780,0
20250102,183200,20666030,2780,2780,2780,2780,0
20250102,183100,20666030,2780,2780,2780,2780,0
20250102,183000,20666030,2780,2780,2780,2780,0
20250102,182900,20666030,2780,2780,2780,2780,0
20250102,182800,20666030,2780,2780,2780,2780,0
20250102,182700,20666030,2780,2780,2780,2780,0
20250102,182600,20666030,2780,2780,2780,2780,0
20250102,182500,20666030,2780,2780,2780,2780,0
20250102,182400,20666030,2780,2780,2780,2780,0
20250102,182300,20666030,2780,2780,2780,2780,0
20250102,182200,20666030,2780,2780,2780,2780,0
20250102,182100,20666030,2780,2780,2780,2780,0
20250102,182000,20666030,2780,2780,2780,2780,0
20250102,181900,20666030,2780,2780,2780,2780,0
20250102,181800,20666030,2780,2780,2780,2780,0
20250102,181700,20666030,2780,2780,2780,2780,0
20250102,181600,20666030,2780,2780,2780,2780,0
20250102,181500,20666030,2780,2780,2780,2780,0
20250102,181400,20666030,2780,2780,2780,2780,0
20250102,181300,20666030,2780,2780,2780,2780,0
20250102,181200,20666030,2780,2780,2780,2780,0
20250102,181100,20666030,2780,2780,2780,2780,0
20250102,181000,20666030,2780,2780,2780,2780,0
20250102,180900,20666030,2780,2780,2780,2780,964
20250102,180800,20666030,2780,2780,2780,2780,0
20250102,180700,20666030,2780,2780,2780,2780,0
20250102,180600,20666030,2780,2780,2780,2780,0
20250102,180500,20666030,2780,2780,2780,2780,0
20250102,180400,20666030,2780,2780,2780,2780,0
20250102,180300,20666030,2780,2780,2780,2780,0
20250102,180200,20666030,2780,2780,2780,2780,0
20250102,180100,20666030,2780,2780,2780,2780,0
20250102,180000,20666030,2780,2780,2780,2780,0
20250102,175900,20666030,2780,2780,2780,2780,0
20250102,175800,20666030,2780,2780,2780,2780,0
20250102,175700,20666030,2780,2780,2780,2780,0
20250102,175600,20666030,2780,2780,2780,2780,0
20250102,175500,20666030,2780,2780,2780,2780,0
20250102,175400,20666030,2780,2780,2780,2780,0
20250102,175300,20666030,2780,2780,2780,2780,0
20250102,175200,20666030,2780,2780,2780,2780,0
20250102,175100,20666030,2780,2780,2780,2780,0
20250102,175000,20666030,2780,2780,2780,2780,0
20250102,174900,20666030,2780,2780,2780,2780,0
20250102,174800,20666030,2780,2780,2780,2780,0
20250102,174700,20666030,2780,2780,2780,2780,0
20250102,174600,20666030,2780,2780,2780,2780,0
20250102,174500,20666030,2780,2780,2780,2780,0
20250102,174400,20666030,2780,2780,2780,2780,0
20250102,174300,20666030,2780,2780,2780,2780,0
20250102,174200,20666030,2780,2780,2780,2780,0
20250102,174100,20666030,2780,2780,2780,2780,0
20250102,174000,20666030,2780,2780,2780,2780,0
20250102,173900,20666030,2780,2780,2780,2780,964
20250102,173800,20666030,2780,2780,2780,2780,0
20250102,173700,20666030,2780,2780,2780,2780,0
20250102,173600,20666030,2780,2780,2780,2780,0
20250102,173500,20666030,2780,2780,2780,2780,0
20250102,173400,20666030,2780,2780,2780,2780,0
20250102,173300,20666030,2780,2780,2780,2780,0
20250102,173200,20666030,2780,2780,2780,2780,0
20250102,173100,20666030,2780,2780,2780,2780,0
20250102,173000,20666030,2780,2780,2780,2780,0
20250102,172900,20666030,2780,2780,2780,2780,0
20250102,172800,20666030,2780,2780,2780,2780,0
20250102,172700,20666030,2780,2780,2780,2780,0
20250102,172600,20666030,2780,2780,2780,2780,0
20250102,172500,20666030,2780,2780,2780,2780,0
20250102,172400,20666030,2780,2780,2780,2780,0
20250102,172300,20666030,2780,2780,2780,2780,0
20250102,172200,20666030,2780,2780,2780,2780,0
20250102,172100,20666030,2780,2780,2780,2780,0
20250102,172000,20666030,2780,2780,2780,2780,0
20250102,171900,20666030,2780,2780,2780,2780,0
20250102,171800,20666030,2780,2780,2780,2780,0
20250102,171700,20666030,2780,2780,2780,2780,0
20250102,171600,20666030,2780,2780,2780,2780,0
20250102,171500,20666030,2780,2780,2780,2780,0
20250102,171400,20666030,2780,2780,2780,2780,0
20250102,171300,20666030,2780,2780,2780,2780,0
20250102,171200,20666030,2780,2780,2780,2780,0
20250102,171100,20666030,2780,2780,2780,2780,0
20250102,171000,20666030,2780,2780,2780,2780,0
20250102,170900,20666030,2780,2780,2780,2780,964
20250102,170800,20666030,2780,2780,2780,2780,0
20250102,170700,20666030,2780,2780,2780,2780,0
20250102,170600,20666030,2780,2780,2780,2780,0
20250102,170500,20666030,2780,2780,2780,2780,0
20250102,170400,20666030,2780,2780,2780,2780,0
20250102,170300,20666030,2780,2780,2780,2780,0
20250102,170200,20666030,2780,2780,2780,2780,0
20250102,170100,20666030,2780,2780,2780,2780,0
20250102,170000,20666030,2780,2780,2780,2780,0
20250102,165900,20666030,2780,2780,2780,2780,0
20250102,165800,20666030,2780,2780,2780,2780,0
20250102,165700,20666030,2780,2780,2780,2780,0
20250102,165600,20666030,2780,2780,2780,2780,0
20250102,165500,20666030,2780,2780,2780,2780,0
20250102,165400,20666030,2780,2780,2780,2780,0
20250102,165300,20666030,2780,2780,2780,2780,0
20250102,165200,20666030,2780,2780,2780,2780,0
20250102,165100,20666030,2780,2780,2780,2780,0
20250102,165000,20666030,2780,2780,2780,2780,0
20250102,164900,20666030,2780,2780,2780,2780,0
20250102,164800,20666030,2780,2780,2780,2780,0
20250102,164700,20666030,2780,2780,2780,2780,0
20250102,164600,20666030,2780,2780,2780,2780,0
20250102,164500,20666030,2780,2780,2780,2780,0
20250102,164400,20666030,2780,2780,2780,2780,0
20250102,164300,20666030,2780,2780,2780,2780,0
20250102,164200,20666030,2780,2780,2780,2780,0
20250102,164100,20666030,2780,2780,2780,2780,0
20250102,164000,20666030,2780,2780,2780,2780,0
20250102,163900,20666030,2780,2780,2780,2780,964
20250102,163800,20666030,2780,2780,2780,2780,0
20250102,163700,20666030,2780,2780,2780,2780,0
20250102,163600,20666030,2780,2780,2780,2780,0
20250102,163500,20666030,2780,2780,2780,2780,0
20250102,163400,20666030,2780,2780,2780,2780,0
20250102,163300,20666030,2780,2780,2780,2780,0
20250102,163200,20666030,2780,2780,2780,2780,0
20250102,163100,20666030,2780,2780,2780,2780,0
20250102,163000,20666030,2780,2780,2780,2780,0
20250102,162900,20666030,2780,2780,2780,2780,0
20250102,162800,20666030,2780,2780,2780,2780,0
20250102,162700,20666030,2780,2780,2780,2780,0
20250102,162600,20666030,2780,2780,2780,2780,0
20250102,162500,20666030,2780,2780,2780,2780,0
20250102,162400,20666030,2780,2780,2780,2780,0
20250102,162300,20666030,2780,2780,2780,2780,0
20250102,162200,20666030,2780,2780,2780,2780,0
20250102,162100,20666030,2780,2780,2780,2780,0
20250102,162000,20666030,2780,2780,2780,2780,0
20250102,161900,20666030,2780,2780,2780,2780,0
20250102,161800,20666030,2780,2780,2780,2780,0
20250102,161700,20666030,2780,2780,2780,2780,0
20250102,161600,20666030,2780,2780,2780,2780,0
20250102,161500,20666030,2780,2780,2780,2780,0
20250102,161400,20666030,2780,2780,2780,2780,0
20250102,161300,20666030,2780,2780,2780,2780,0
20250102,161200,20666030,2780,2780,2780,2780,0
20250102,161100,20666030,2780,2780,2780,2780,0
20250102,161000,20666030,2780,2780,2780,2780,0
20250102,160900,20666030,2780,2780,2780,2780,964
20250102,160800,20666030,2780,2780,2780,2780,0
20250102,160700,20666030,2780,2780,2780,2780,0
20250102,160600,20666030,2780,2780,2780,2780,0
20250102,160500,20666030,2780,2780,2780,2780,0
20250102,160400,20666030,2780,2780,2780,2780,0
20250102,160300,20666030,2780,2780,2780,2780,0
20250102,160200,20666030,2780,2780,2780,2780,0
20250102,160100,20666030,2780,2780,2780,2780,0
20250102,160000,20666030,2780,2780,2780,2780,0
20250102,155900,20666030,2780,2780,2780,2780,0
20250102,155800,20666030,2780,2780,2780,2780,0
20250102,155700,20666030,2780,2780,2780,2780,0
20250102,155600,20666030,2780,2780,2780,2780,0
20250102,155500,20666030,2780,2780,2780,2780,0
20250102,155400,20666030,2780,2780,2780,2780,0
20250102,155300,20666030,2780,2780,2780,2780,0
20250102,155200,20666030,2780,2780,2780,2780,0
20250102,155100,20666030,2780,2780,2780,2780,0
20250102,155000,20666030,2780,2780,2780,2780,0
20250102,154900,20666030,2780,2780,2780,2780,0
20250102,154800,20666030,2780,2780,2780,2780,0
20250102,154700,20666030,2780,2780,2780,2780,0
20250102,154600,20666030,2780,2780,2780,2780,0
20250102,154500,20666030,2780,2780,2780,2780,0
20250102,154400,20666030,2780,2780,2780,2780,0
20250102,154300,20666030,2780,2780,2780,2780,0
20250102,154200,20666030,2780,2780,2780,2780,0
20250102,154100,20666030,2780,2780,2780,2780,0
20250102,154000,20666030,2780,2780,2780,2780,0
20250102,153900,20666030,2780,2780,2780,2780,964
20250102,153800,20666030,2780,2780,2780,2780,0
20250102,153700,20666030,2780,2780,2780,2780,0
20250102,153600,20666030,2780,2780,2780,2780,0
20250102,153500,20666030,2780,2780,2780,2780,0
20250102,153400,20666030,2780,2780,2780,2780,0
20250102,153300,20666030,2780,2780,2780,2780,0
20250102,153200,20666030,2780,2780,2780,2780,0
20250102,153100,20666030,2780,2780,2780,2780,0
20250102,153000,20666030,2780,2780,2780,2780,964
20250102,152900,17986110,2780,2780,2780,2780,0
20250102,152800,17986110,2780,2780,2780,2780,0
20250102,152700,17986110,2780,2780,2780,2780,0
20250102,152600,17986110,2780,2780,2780,2780,0
20250102,152500,17986110,2780,2780,2780,2780,0
20250102,152400,17986110,2780,2780,2780,2780,0
20250102,152300,17986110,2780,2780,2780,2780,0
20250102,152200,17986110,2780,2780,2780,2780,0
20250102,152100,17986110,2780,2780,2780,2780,0
20250102,152000,17986110,2780,2780,2780,2780,0
20250102,151900,17986110,2780,2775,2780,2775,10
20250102,151800,17958355,2775,2775,2775,2775,0
20250102,151700,17958355,2775,2775,2775,2775,1
20250102,151600,17955580,2760,2760,2760,2760,0
20250102,151500,17955580,2760,2760,2760,2760,0
20250102,151400,17955580,2760,2760,2760,2760,0
20250102,151300,17955580,2760,2760,2760,2760,0
20250102,151200,17955580,2760,2780,2780,2760,180
20250102,151100,17458760,2735,2735,2735,2735,0
20250102,151000,17458760,2735,2735,2735,2735,0
20250102,150900,17458760,2735,2735,2735,2735,0
20250102,150800,17458760,2735,2775,2775,2735,379
20250102,150700,16412365,2785,2785,2785,2785,0
20250102,150600,16412365,2785,2785,2785,2785,0
20250102,150500,16412365,2785,2785,2785,2785,0
20250102,150400,16412365,2785,2785,2785,2785,0
20250102,150300,16412365,2785,2785,2785,2785,1
20250102,150200,16409580,2785,2785,2785,2785,0
20250102,150100,16409580,2785,2785,2785,2785,0
20250102,150000,16409580,2785,2785,2785,2785,0
20250102,145900,16409580,2785,2785,2785,2785,0
20250102,145800,16409580,2785,2785,2785,2785,0
20250102,145700,16409580,2785,2785,2785,2785,0
20250102,145600,16409580,2785,2785,2785,2785,71
20250102,145500,16211845,2795,2795,2795,2795,0
20250102,145400,16211845,2795,2795,2795,2795,0
20250102,145300,16211845,2795,2795,2795,2795,0
20250102,145200,16211845,2795,2795,2795,2795,0
20250102,145100,16211845,2795,2795,2795,2795,0
20250102,145000,16211845,2795,2795,2795,2795,0
20250102,144900,16211845,2795,2795,2795,2795,0
20250102,144800,16211845,2795,2795,2795,2795,0
20250102,144700,16211845,2795,2795,2795,2795,0
20250102,144600,16211845,2795,2795,2795,2795,0
20250102,144500,16211845,2795,2795,2795,2795,0
20250102,144400,16211845,2795,2795,2795,2795,0
20250102,144300,16211845,2795,2795,2795,2795,0
20250102,144200,16211845,2795,2795,2795,2795,0
20250102,144100,16211845,2795,2795,2795,2795,0
20250102,144000,16211845,2795,2795,2795,2795,0
20250102,143900,16211845,2795,2795,2795,2795,0
20250102,143800,16211845,2795,2795,2795,2795,0
20250102,143700,16211845,2795,2795,2795,2795,0
20250102,143600,16211845,2795,2795,2795,2795,0
20250102,143500,16211845,2795,2795,2795,2795,0
20250102,143400,16211845,2795,2795,2795,2795,0
20250102,143300,16211845,2795,2795,2795,2795,0
20250102,143200,16211845,2795,2795,2795,2795,0
20250102,143100,16211845,2795,2795,2795,2795,0
20250102,143000,16211845,2795,2795,2795,2795,0
20250102,142900,16211845,2795,2795,2795,2795,0
20250102,142800,16211845,2795,2795,2795,2795,0
20250102,142700,16211845,2795,2795,2795,2795,0
20250102,142600,16211845,2795,2795,2795,2795,0
20250102,142500,16211845,2795,2795,2795,2795,0
20250102,142400,16211845,2795,2795,2795,2795,0
20250102,142300,16211845,2795,2795,2795,2795,0
20250102,142200,16211845,2795,2795,2795,2795,0
20250102,142100,16211845,2795,2795,2795,2795,0
20250102,142000,16211845,2795,2795,2795,2795,0
20250102,141900,16211845,2795,2795,2795,2795,0
20250102,141800,16211845,2795,2795,2795,2795,0
20250102,141700,16211845,2795,2795,2795,2795,0
20250102,141600,16211845,2795,2795,2795,2795,0
20250102,141500,16211845,2795,2795,2795,2795,0
20250102,141400,16211845,2795,2795,2795,2795,0
20250102,141300,16211845,2795,2795,2795,2795,0
20250102,141200,16211845,2795,2795,2795,2795,0
20250102,141100,16211845,2795,2795,2795,2795,0
20250102,141000,16211845,2795,2795,2795,2795,0
20250102,140900,16211845,2795,2795,2795,2795,0
20250102,140800,16211845,2795,2795,2795,2795,0
20250102,140700,16211845,2795,2795,2795,2795,0
20250102,140600,16211845,2795,2795,2795,2795,0
20250102,140500,16211845,2795,2795,2795,2795,0
20250102,140400,16211845,2795,2795,2795,2795,0
20250102,140300,16211845,2795,2795,2795,2795,0
20250102,140200,16211845,2795,2795,2795,2795,0
20250102,140100,16211845,2795,2795,2795,2795,0
20250102,140000,16211845,2795,2795,2795,2795,0
20250102,135900,16211845,2795,2795,2795,2795,0
20250102,135800,16211845,2795,2795,2795,2795,0
20250102,135700,16211845,2795,2795,2795,2795,1
20250102,135600,16209050,2770,2770,2770,2770,0
20250102,135500,16209050,2770,2770,2770,2770,0
20250102,135400,16209050,2770,2770,2770,2770,0
20250102,135300,16209050,2770,2770,2770,2770,0
20250102,135200,16209050,2770,2770,2770,2770,0
20250102,135100,16209050,2770,2775,2775,2765,1800
20250102,135000,11220455,2805,2805,2805,2805,0
20250102,134900,11220455,2805,2805,2805,2805,0
20250102,134800,11220455,2805,2805,2805,2805,1
20250102,134700,11217650,2775,2775,2775,2775,0
20250102,134600,11217650,2775,2805,2805,2775,11
20250102,134500,11186825,2805,2805,2805,2805,0
20250102,134400,11186825,2805,2805,2805,2805,0
20250102,134300,11186825,2805,2805,2805,2805,0
20250102,134200,11186825,2805,2805,2805,2805,0
20250102,134100,11186825,2805,2805,2805,2805,0
20250102,134000,11186825,2805,2805,2805,2805,0
20250102,133900,11186825,2805,2805,2805,2805,0
20250102,133800,11186825,2805,2805,2805,2805,0
20250102,133700,11186825,2805,2805,2805,2805,0
20250102,133600,11186825,2805,2805,2805,2805,0
20250102,133500,11186825,2805,2805,2805,2805,0
20250102,133400,11186825,2805,2805,2805,2805,0
20250102,133300,11186825,2805,2805,2805,2805,0
20250102,133200,11186825,2805,2805,2805,2805,0
20250102,133100,11186825,2805,2805,2805,2805,0
20250102,133000,11186825,2805,2805,2805,2805,0
20250102,132900,11186825,2805,2805,2805,2805,0
20250102,132800,11186825,2805,2805,2805,2805,0
20250102,132700,11186825,2805,2805,2805,2805,0
20250102,132600,11186825,2805,2805,2805,2805,0
20250102,132500,11186825,2805,2805,2805,2805,1
20250102,132400,11184020,2775,2775,2775,2775,1
20250102,132300,11181245,2805,2805,2805,2805,0
20250102,132200,11181245,2805,2805,2805,2805,1
20250102,132100,11178440,2805,2805,2805,2805,0
20250102,132000,11178440,2805,2805,2805,2805,0
20250102,131900,11178440,2805,2805,2805,2805,0
20250102,131800,11178440,2805,2805,2805,2805,0
20250102,131700,11178440,2805,2805,2805,2805,0
20250102,131600,11178440,2805,2805,2805,2805,0
20250102,131500,11178440,2805,2805,2805,2805,0
20250102,131400,11178440,2805,2805,2805,2805,0
20250102,131300,11178440,2805,2805,2805,2805,0
20250102,131200,11178440,2805,2805,2805,2805,0
20250102,131100,11178440,2805,2805,2805,2805,0
20250102,131000,11178440,2805,2805,2805,2805,0
20250102,130900,11178440,2805,2805,2805,2805,0
20250102,130800,11178440,2805,2805,2805,2805,0
20250102,130700,11178440,2805,2805,2805,2805,0
20250102,130600,11178440,2805,2805,2805,2805,0
20250102,130500,11178440,2805,2805,2805,2805,0
20250102,130400,11178440,2805,2805,2805,2805,0
20250102,130300,11178440,2805,2805,2805,2805,0
20250102,130200,11178440,2805,2805,2805,2805,0
20250102,130100,11178440,2805,2805,2805,2805,0
20250102,130000,11178440,2805,2805,2805,2805,1
20250102,125900,11175635,2765,2765,2765,2765,289
20250102,125800,10376550,2805,2805,2805,2805,0
20250102,125700,10376550,2805,2805,2805,2805,0
20250102,125600,10376550,2805,2805,2805,2805,0
20250102,125500,10376550,2805,2805,2805,2805,0
20250102,125400,10376550,2805,2805,2805,2805,0
20250102,125300,10376550,2805,2805,2805,2805,0
20250102,125200,10376550,2805,2805,2805,2805,0
20250102,125100,10376550,2805,2780,2805,2780,11
20250102,125000,10345785,2765,2770,2770,2765,155
20250102,124900,9917125,2765,2765,2765,2765,0
20250102,124800,9917125,2765,2765,2765,2765,0
20250102,124700,9917125,2765,2765,2765,2765,0
20250102,124600,9917125,2765,2765,2765,2765,0
20250102,124500,9917125,2765,2765,2765,2765,0
20250102,124400,9917125,2765,2765,2765,2765,0
20250102,124300,9917125,2765,2765,2765,2765,0
20250102,124200,9917125,2765,2765,2765,2765,181
20250102,124100,9416660,2760,2760,2760,2760,0
20250102,124000,9416660,2760,2760,2760,2760,0
20250102,123900,9416660,2760,2760,2760,2760,100
20250102,123800,9140660,2760,2760,2760,2760,0
20250102,123700,9140660,2760,2760,2760,2760,0
20250102,123600,9140660,2760,2760,2760,2760,0
20250102,123500,9140660,2760,2760,2760,2760,1
20250102,123400,9137900,2730,2730,2730,2730,0
20250102,123300,9137900,2730,2730,2730,2730,0
20250102,123200,9137900,2730,2730,2730,2730,0
20250102,123100,9137900,2730,2730,2730,2730,0
20250102,123000,9137900,2730,2730,2730,2730,0
20250102,122900,9137900,2730,2730,2730,2730,0
20250102,122800,9137900,2730,2730,2730,2730,0
20250102,122700,9137900,2730,2730,2730,2730,0
20250102,122600,9137900,2730,2765,2765,2730,7
20250102,122500,9118580,2770,2770,2770,2770,0
20250102,122400,9118580,2770,2770,2770,2770,0
20250102,122300,9118580,2770,2770,2770,2770,0
20250102,122200,9118580,2770,2770,2770,2770,0
20250102,122100,9118580,2770,2770,2770,2770,0
20250102,122000,9118580,2770,2770,2770,2770,0
20250102,121900,9118580,2770,2770,2770,2770,0
20250102,121800,9118580,2770,2770,2770,2770,0
20250102,121700,9118580,2770,2770,2770,2770,0
20250102,121600,9118580,2770,2770,2770,2770,0
20250102,121500,9118580,2770,2770,2770,2770,0
20250102,121400,9118580,2770,2770,2770,2770,0
20250102,121300,9118580,2770,2770,2770,2770,0
20250102,121200,9118580,2770,2770,2770,2770,0
20250102,121100,9118580,2770,2770,2770,2770,0
20250102,121000,9118580,2770,2770,2770,2770,0
20250102,120900,9118580,2770,2770,2770,2770,0
20250102,120800,9118580,2770,2770,2770,2770,0
20250102,120700,9118580,2770,2770,2770,2770,0
20250102,120600,9118580,2770,2770,2770,2770,0
20250102,120500,9118580,2770,2770,2770,2770,0
20250102,120400,9118580,2770,2770,2770,2770,0
20250102,120300,9118580,2770,2770,2770,2770,0
20250102,120200,9118580,2770,2770,2770,2770,1
20250102,120100,9115810,2740,2740,2740,2740,0
20250102,120000,9115810,2740,2740,2740,2740,189
20250102,115900,8597950,2755,2755,2755,2755,0
20250102,115800,8597950,2755,2755,2755,2755,0
20250102,115700,8597950,2755,2800,2800,2685,2450
20250102,115600,1947235,2800,2800,2800,2800,0
20250102,115500,1947235,2800,2800,2800,2800,0
20250102,115400,1947235,2800,2800,2800,2800,0
20250102,115300,1947235,2800,2800,2800,2800,0
20250102,115200,1947235,2800,2800,2800,2800,0
20250102,115100,1947235,2800,2800,2800,2800,0
20250102,115000,1947235,2800,2800,2800,2800,0
20250102,114900,1947235,2800,2800,2800,2800,0
20250102,114800,1947235,2800,2800,2800,2800,0
20250102,114700,1947235,2800,2810,2810,2800,48
20250102,114600,1812455,2825,2825,2825,2825,1
20250102,114500,1809630,2805,2805,2805,2805,0
20250102,114400,1809630,2805,2805,2805,2805,0
20250102,114300,1809630,2805,2805,2805,2805,0
20250102,114200,1809630,2805,2805,2805,2805,0
20250102,114100,1809630,2805,2805,2805,2805,0
20250102,114000,1809630,2805,2805,2805,2805,63
20250102,113900,1632915,2825,2825,2825,2825,0
20250102,113800,1632915,2825,2825,2825,2825,0
20250102,113700,1632915,2825,2825,2825,2825,0
20250102,113600,1632915,2825,2825,2825,2825,0
20250102,113500,1632915,2825,2825,2825,2825,0
20250102,113400,1632915,2825,2825,2825,2825,0
20250102,113300,1632915,2825,2825,2825,2825,0
20250102,113200,1632915,2825,2825,2825,2825,0
20250102,113100,1632915,2825,2825,2825,2825,0
20250102,113000,1632915,2825,2825,2825,2825,0
20250102,112900,1632915,2825,2825,2825,2825,0
20250102,112800,1632915,2825,2825,2825,2825,0
20250102,112700,1632915,2825,2825,2825,2825,0
20250102,112600,1632915,2825,2825,2825,2825,0
20250102,112500,1632915,2825,2825,2825,2825,0
20250102,112400,1632915,2825,2825,2825,2825,0
20250102,112300,1632915,2825,2825,2825,2825,0
20250102,112200,1632915,2825,2825,2825,2825,0
20250102,112100,1632915,2825,2825,2825,2825,0
20250102,112000,1632915,2825,2825,2825,2825,0
20250102,111900,1632915,2825,2825,2825,2825,0
20250102,111800,1632915,2825,2825,2825,2825,0
20250102,111700,1632915,2825,2825,2825,2825,0
20250102,111600,1632915,2825,2825,2825,2825,0
20250102,111500,1632915,2825,2825,2825,2825,0
20250102,111400,1632915,2825,2825,2825,2825,0
20250102,111300,1632915,2825,2825,2825,2825,0
20250102,111200,1632915,2825,2825,2825,2825,0
20250102,111100,1632915,2825,2825,2825,2825,0
20250102,111000,1632915,2825,2825,2825,2825,0
20250102,110900,1632915,2825,2825,2825,2825,0
20250102,110800,1632915,2825,2825,2825,2825,0
20250102,110700,1632915,2825,2825,2825,2825,0
20250102,110600,1632915,2825,2825,2825,2825,0
20250102,110500,1632915,2825,2825,2825,2825,0
20250102,110400,1632915,2825,2825,2825,2825,0
20250102,110300,1632915,2825,2825,2825,2825,0
20250102,110200,1632915,2825,2825,2825,2825,0
20250102,110100,1632915,2825,2825,2825,2825,0
20250102,110000,1632915,2825,2825,2825,2825,0
20250102,105900,1632915,2825,2825,2825,2825,0
20250102,105800,1632915,2825,2825,2825,2825,0
20250102,105700,1632915,2825,2825,2825,2825,0
20250102,105600,1632915,2825,2825,2825,2825,0
20250102,105500,1632915,2825,2825,2825,2825,0
20250102,105400,1632915,2825,2825,2825,2825,0
20250102,105300,1632915,2825,2825,2825,2825,5
20250102,105200,1618790,2825,2825,2825,2825,0
20250102,105100,1618790,2825,2825,2825,2825,0
20250102,105000,1618790,2825,2825,2825,2825,0
20250102,104900,1618790,2825,2825,2825,2825,0
20250102,104800,1618790,2825,2825,2825,2825,0
20250102,104700,1618790,2825,2825,2825,2825,0
20250102,104600,1618790,2825,2825,2825,2825,0
20250102,104500,1618790,2825,2825,2825,2825,0
20250102,104400,1618790,2825,2825,2825,2825,0
20250102,104300,1618790,2825,2825,2825,2825,0
20250102,104200,1618790,2825,2825,2825,2825,0
20250102,104100,1618790,2825,2825,2825,2825,0
20250102,104000,1618790,2825,2825,2825,2825,1
20250102,103900,1615965,2805,2805,2805,2805,0
20250102,103800,1615965,2805,2805,2805,2805,0
20250102,103700,1615965,2805,2805,2805,2805,0
20250102,103600,1615965,2805,2815,2815,2805,33
20250102,103500,1523205,2835,2810,2835,2810,91
20250102,103400,1265885,2805,2795,2805,2795,407
20250102,103300,127420,2795,2795,2795,2795,0
20250102,103200,127420,2795,2795,2795,2795,0
20250102,103100,127420,2795,2795,2795,2795,0
20250102,103000,127420,2795,2795,2795,2795,0
20250102,102900,127420,2795,2795,2795,2795,0
20250102,102800,127420,2795,2795,2795,2795,0
20250102,102700,127420,2795,2795,2795,2795,0
20250102,102600,127420,2795,2795,2795,2795,0
20250102,102500,127420,2795,2795,2795,2795,0
20250102,102400,127420,2795,2795,2795,2795,0
20250102,102300,127420,2795,2795,2795,2795,0
20250102,102200,127420,2795,2795,2795,2795,0
20250102,102100,127420,2795,2795,2795,2795,0
20250102,102000,127420,2795,2795,2795,2795,0
20250102,101900,127420,2795,2795,2795,2795,0
20250102,101800,127420,2795,2795,2795,2795,0
20250102,101700,127420,2795,2795,2795,2795,0
20250102,101600,127420,2795,2795,2795,2795,0
20250102,101500,127420,2795,2795,2795,2795,0
20250102,101400,127420,2795,2795,2795,2795,1
20250102,101300,124625,2790,2790,2790,2790,0
20250102,101200,124625,2790,2790,2790,2790,0
20250102,101100,124625,2790,2790,2790,2790,7
20250102,101000,105095,2790,2790,2790,2790,0
20250102,100900,105095,2790,2790,2790,2790,1
20250102,100800,102305,2765,2765,2765,2765,0
20250102,100700,102305,2765,2765,2765,2765,37
20250102,100600,0,2790,2790,2790,2790,0
20250102,100500,0,2790,2790,2790,2790,0
20250102,100400,0,2790,2790,2790,2790,0
20250102,100300,0,2790,2790,2790,2790,0
20250102,100200,0,2790,2790,2790,2790,0
20250102,100100,0,2790,2790,2790,2790,0
20250102,100000,0,2790,2790,2790,2790,0