KissMeData/200580/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,203900,3362150,7750,7750,7750,7750,199
20250109,203800,3362150,7750,7750,7750,7750,0
20250109,203700,3362150,7750,7750,7750,7750,0
20250109,203600,3362150,7750,7750,7750,7750,0
20250109,203500,3362150,7750,7750,7750,7750,0
20250109,203400,3362150,7750,7750,7750,7750,0
20250109,203300,3362150,7750,7750,7750,7750,0
20250109,203200,3362150,7750,7750,7750,7750,0
20250109,203100,3362150,7750,7750,7750,7750,0
20250109,203000,3362150,7750,7750,7750,7750,0
20250109,202900,3362150,7750,7750,7750,7750,0
20250109,202800,3362150,7750,7750,7750,7750,0
20250109,202700,3362150,7750,7750,7750,7750,0
20250109,202600,3362150,7750,7750,7750,7750,0
20250109,202500,3362150,7750,7750,7750,7750,0
20250109,202400,3362150,7750,7750,7750,7750,0
20250109,202300,3362150,7750,7750,7750,7750,0
20250109,202200,3362150,7750,7750,7750,7750,0
20250109,202100,3362150,7750,7750,7750,7750,0
20250109,202000,3362150,7750,7750,7750,7750,0
20250109,201900,3362150,7750,7750,7750,7750,0
20250109,201800,3362150,7750,7750,7750,7750,0
20250109,201700,3362150,7750,7750,7750,7750,0
20250109,201600,3362150,7750,7750,7750,7750,0
20250109,201500,3362150,7750,7750,7750,7750,0
20250109,201400,3362150,7750,7750,7750,7750,0
20250109,201300,3362150,7750,7750,7750,7750,0
20250109,201200,3362150,7750,7750,7750,7750,0
20250109,201100,3362150,7750,7750,7750,7750,0
20250109,201000,3362150,7750,7750,7750,7750,0
20250109,200900,3362150,7750,7750,7750,7750,199
20250109,200800,3362150,7750,7750,7750,7750,0
20250109,200700,3362150,7750,7750,7750,7750,0
20250109,200600,3362150,7750,7750,7750,7750,0
20250109,200500,3362150,7750,7750,7750,7750,0
20250109,200400,3362150,7750,7750,7750,7750,0
20250109,200300,3362150,7750,7750,7750,7750,0
20250109,200200,3362150,7750,7750,7750,7750,0
20250109,200100,3362150,7750,7750,7750,7750,0
20250109,200000,3362150,7750,7750,7750,7750,0
20250109,195900,3362150,7750,7750,7750,7750,0
20250109,195800,3362150,7750,7750,7750,7750,0
20250109,195700,3362150,7750,7750,7750,7750,0
20250109,195600,3362150,7750,7750,7750,7750,0
20250109,195500,3362150,7750,7750,7750,7750,0
20250109,195400,3362150,7750,7750,7750,7750,0
20250109,195300,3362150,7750,7750,7750,7750,0
20250109,195200,3362150,7750,7750,7750,7750,0
20250109,195100,3362150,7750,7750,7750,7750,0
20250109,195000,3362150,7750,7750,7750,7750,0
20250109,194900,3362150,7750,7750,7750,7750,0
20250109,194800,3362150,7750,7750,7750,7750,0
20250109,194700,3362150,7750,7750,7750,7750,0
20250109,194600,3362150,7750,7750,7750,7750,0
20250109,194500,3362150,7750,7750,7750,7750,0
20250109,194400,3362150,7750,7750,7750,7750,0
20250109,194300,3362150,7750,7750,7750,7750,0
20250109,194200,3362150,7750,7750,7750,7750,0
20250109,194100,3362150,7750,7750,7750,7750,0
20250109,194000,3362150,7750,7750,7750,7750,0
20250109,193900,3362150,7750,7750,7750,7750,199
20250109,193800,3362150,7750,7750,7750,7750,0
20250109,193700,3362150,7750,7750,7750,7750,0
20250109,193600,3362150,7750,7750,7750,7750,0
20250109,193500,3362150,7750,7750,7750,7750,0
20250109,193400,3362150,7750,7750,7750,7750,0
20250109,193300,3362150,7750,7750,7750,7750,0
20250109,193200,3362150,7750,7750,7750,7750,0
20250109,193100,3362150,7750,7750,7750,7750,0
20250109,193000,3362150,7750,7750,7750,7750,0
20250109,192900,3362150,7750,7750,7750,7750,0
20250109,192800,3362150,7750,7750,7750,7750,0
20250109,192700,3362150,7750,7750,7750,7750,0
20250109,192600,3362150,7750,7750,7750,7750,0
20250109,192500,3362150,7750,7750,7750,7750,0
20250109,192400,3362150,7750,7750,7750,7750,0
20250109,192300,3362150,7750,7750,7750,7750,0
20250109,192200,3362150,7750,7750,7750,7750,0
20250109,192100,3362150,7750,7750,7750,7750,0
20250109,192000,3362150,7750,7750,7750,7750,0
20250109,191900,3362150,7750,7750,7750,7750,0
20250109,191800,3362150,7750,7750,7750,7750,0
20250109,191700,3362150,7750,7750,7750,7750,0
20250109,191600,3362150,7750,7750,7750,7750,0
20250109,191500,3362150,7750,7750,7750,7750,0
20250109,191400,3362150,7750,7750,7750,7750,0
20250109,191300,3362150,7750,7750,7750,7750,0
20250109,191200,3362150,7750,7750,7750,7750,0
20250109,191100,3362150,7750,7750,7750,7750,0
20250109,191000,3362150,7750,7750,7750,7750,0
20250109,190900,3362150,7750,7750,7750,7750,199
20250109,190800,3362150,7750,7750,7750,7750,0
20250109,190700,3362150,7750,7750,7750,7750,0
20250109,190600,3362150,7750,7750,7750,7750,0
20250109,190500,3362150,7750,7750,7750,7750,0
20250109,190400,3362150,7750,7750,7750,7750,0
20250109,190300,3362150,7750,7750,7750,7750,0
20250109,190200,3362150,7750,7750,7750,7750,0
20250109,190100,3362150,7750,7750,7750,7750,0
20250109,190000,3362150,7750,7750,7750,7750,0
20250109,185900,3362150,7750,7750,7750,7750,0
20250109,185800,3362150,7750,7750,7750,7750,0
20250109,185700,3362150,7750,7750,7750,7750,0
20250109,185600,3362150,7750,7750,7750,7750,0
20250109,185500,3362150,7750,7750,7750,7750,0
20250109,185400,3362150,7750,7750,7750,7750,0
20250109,185300,3362150,7750,7750,7750,7750,0
20250109,185200,3362150,7750,7750,7750,7750,0
20250109,185100,3362150,7750,7750,7750,7750,0
20250109,185000,3362150,7750,7750,7750,7750,0
20250109,184900,3362150,7750,7750,7750,7750,0
20250109,184800,3362150,7750,7750,7750,7750,0
20250109,184700,3362150,7750,7750,7750,7750,0
20250109,184600,3362150,7750,7750,7750,7750,0
20250109,184500,3362150,7750,7750,7750,7750,0
20250109,184400,3362150,7750,7750,7750,7750,0
20250109,184300,3362150,7750,7750,7750,7750,0
20250109,184200,3362150,7750,7750,7750,7750,0
20250109,184100,3362150,7750,7750,7750,7750,0
20250109,184000,3362150,7750,7750,7750,7750,0
20250109,183900,3362150,7750,7750,7750,7750,199
20250109,183800,3362150,7750,7750,7750,7750,0
20250109,183700,3362150,7750,7750,7750,7750,0
20250109,183600,3362150,7750,7750,7750,7750,0
20250109,183500,3362150,7750,7750,7750,7750,0
20250109,183400,3362150,7750,7750,7750,7750,0
20250109,183300,3362150,7750,7750,7750,7750,0
20250109,183200,3362150,7750,7750,7750,7750,0
20250109,183100,3362150,7750,7750,7750,7750,0
20250109,183000,3362150,7750,7750,7750,7750,0
20250109,182900,3362150,7750,7750,7750,7750,0
20250109,182800,3362150,7750,7750,7750,7750,0
20250109,182700,3362150,7750,7750,7750,7750,0
20250109,182600,3362150,7750,7750,7750,7750,0
20250109,182500,3362150,7750,7750,7750,7750,0
20250109,182400,3362150,7750,7750,7750,7750,0
20250109,182300,3362150,7750,7750,7750,7750,0
20250109,182200,3362150,7750,7750,7750,7750,0
20250109,182100,3362150,7750,7750,7750,7750,0
20250109,182000,3362150,7750,7750,7750,7750,0
20250109,181900,3362150,7750,7750,7750,7750,0
20250109,181800,3362150,7750,7750,7750,7750,0
20250109,181700,3362150,7750,7750,7750,7750,0
20250109,181600,3362150,7750,7750,7750,7750,0
20250109,181500,3362150,7750,7750,7750,7750,0
20250109,181400,3362150,7750,7750,7750,7750,0
20250109,181300,3362150,7750,7750,7750,7750,0
20250109,181200,3362150,7750,7750,7750,7750,0
20250109,181100,3362150,7750,7750,7750,7750,0
20250109,181000,3362150,7750,7750,7750,7750,0
20250109,180900,3362150,7750,7750,7750,7750,199
20250109,180800,3362150,7750,7750,7750,7750,0
20250109,180700,3362150,7750,7750,7750,7750,0
20250109,180600,3362150,7750,7750,7750,7750,0
20250109,180500,3362150,7750,7750,7750,7750,0
20250109,180400,3362150,7750,7750,7750,7750,0
20250109,180300,3362150,7750,7750,7750,7750,0
20250109,180200,3362150,7750,7750,7750,7750,0
20250109,180100,3362150,7750,7750,7750,7750,0
20250109,180000,3362150,7750,7750,7750,7750,0
20250109,175900,3362150,7750,7750,7750,7750,0
20250109,175800,3362150,7750,7750,7750,7750,0
20250109,175700,3362150,7750,7750,7750,7750,0
20250109,175600,3362150,7750,7750,7750,7750,0
20250109,175500,3362150,7750,7750,7750,7750,0
20250109,175400,3362150,7750,7750,7750,7750,0
20250109,175300,3362150,7750,7750,7750,7750,0
20250109,175200,3362150,7750,7750,7750,7750,0
20250109,175100,3362150,7750,7750,7750,7750,0
20250109,175000,3362150,7750,7750,7750,7750,0
20250109,174900,3362150,7750,7750,7750,7750,0
20250109,174800,3362150,7750,7750,7750,7750,0
20250109,174700,3362150,7750,7750,7750,7750,0
20250109,174600,3362150,7750,7750,7750,7750,0
20250109,174500,3362150,7750,7750,7750,7750,0
20250109,174400,3362150,7750,7750,7750,7750,0
20250109,174300,3362150,7750,7750,7750,7750,0
20250109,174200,3362150,7750,7750,7750,7750,0
20250109,174100,3362150,7750,7750,7750,7750,0
20250109,174000,3362150,7750,7750,7750,7750,0
20250109,173900,3362150,7750,7750,7750,7750,199
20250109,173800,3362150,7750,7750,7750,7750,0
20250109,173700,3362150,7750,7750,7750,7750,0
20250109,173600,3362150,7750,7750,7750,7750,0
20250109,173500,3362150,7750,7750,7750,7750,0
20250109,173400,3362150,7750,7750,7750,7750,0
20250109,173300,3362150,7750,7750,7750,7750,0
20250109,173200,3362150,7750,7750,7750,7750,0
20250109,173100,3362150,7750,7750,7750,7750,0
20250109,173000,3362150,7750,7750,7750,7750,0
20250109,172900,3362150,7750,7750,7750,7750,0
20250109,172800,3362150,7750,7750,7750,7750,0
20250109,172700,3362150,7750,7750,7750,7750,0
20250109,172600,3362150,7750,7750,7750,7750,0
20250109,172500,3362150,7750,7750,7750,7750,0
20250109,172400,3362150,7750,7750,7750,7750,0
20250109,172300,3362150,7750,7750,7750,7750,0
20250109,172200,3362150,7750,7750,7750,7750,0
20250109,172100,3362150,7750,7750,7750,7750,0
20250109,172000,3362150,7750,7750,7750,7750,0
20250109,171900,3362150,7750,7750,7750,7750,0
20250109,171800,3362150,7750,7750,7750,7750,0
20250109,171700,3362150,7750,7750,7750,7750,0
20250109,171600,3362150,7750,7750,7750,7750,0
20250109,171500,3362150,7750,7750,7750,7750,0
20250109,171400,3362150,7750,7750,7750,7750,0
20250109,171300,3362150,7750,7750,7750,7750,0
20250109,171200,3362150,7750,7750,7750,7750,0
20250109,171100,3362150,7750,7750,7750,7750,0
20250109,171000,3362150,7750,7750,7750,7750,0
20250109,170900,3362150,7750,7750,7750,7750,199
20250109,170800,3362150,7750,7750,7750,7750,0
20250109,170700,3362150,7750,7750,7750,7750,0
20250109,170600,3362150,7750,7750,7750,7750,0
20250109,170500,3362150,7750,7750,7750,7750,0
20250109,170400,3362150,7750,7750,7750,7750,0
20250109,170300,3362150,7750,7750,7750,7750,0
20250109,170200,3362150,7750,7750,7750,7750,0
20250109,170100,3362150,7750,7750,7750,7750,0
20250109,170000,3362150,7750,7750,7750,7750,0
20250109,165900,3362150,7750,7750,7750,7750,0
20250109,165800,3362150,7750,7750,7750,7750,0
20250109,165700,3362150,7750,7750,7750,7750,0
20250109,165600,3362150,7750,7750,7750,7750,0
20250109,165500,3362150,7750,7750,7750,7750,0
20250109,165400,3362150,7750,7750,7750,7750,0
20250109,165300,3362150,7750,7750,7750,7750,0
20250109,165200,3362150,7750,7750,7750,7750,0
20250109,165100,3362150,7750,7750,7750,7750,0
20250109,165000,3362150,7750,7750,7750,7750,0
20250109,164900,3362150,7750,7750,7750,7750,0
20250109,164800,3362150,7750,7750,7750,7750,0
20250109,164700,3362150,7750,7750,7750,7750,0
20250109,164600,3362150,7750,7750,7750,7750,0
20250109,164500,3362150,7750,7750,7750,7750,0
20250109,164400,3362150,7750,7750,7750,7750,0
20250109,164300,3362150,7750,7750,7750,7750,0
20250109,164200,3362150,7750,7750,7750,7750,0
20250109,164100,3362150,7750,7750,7750,7750,0
20250109,164000,3362150,7750,7750,7750,7750,0
20250109,163900,3362150,7750,7750,7750,7750,199
20250109,163800,3362150,7750,7750,7750,7750,0
20250109,163700,3362150,7750,7750,7750,7750,0
20250109,163600,3362150,7750,7750,7750,7750,0
20250109,163500,3362150,7750,7750,7750,7750,0
20250109,163400,3362150,7750,7750,7750,7750,0
20250109,163300,3362150,7750,7750,7750,7750,0
20250109,163200,3362150,7750,7750,7750,7750,0
20250109,163100,3362150,7750,7750,7750,7750,0
20250109,163000,3362150,7750,7750,7750,7750,0
20250109,162900,3362150,7750,7750,7750,7750,0
20250109,162800,3362150,7750,7750,7750,7750,0
20250109,162700,3362150,7750,7750,7750,7750,0
20250109,162600,3362150,7750,7750,7750,7750,0
20250109,162500,3362150,7750,7750,7750,7750,0
20250109,162400,3362150,7750,7750,7750,7750,0
20250109,162300,3362150,7750,7750,7750,7750,0
20250109,162200,3362150,7750,7750,7750,7750,0
20250109,162100,3362150,7750,7750,7750,7750,0
20250109,162000,3362150,7750,7750,7750,7750,0
20250109,161900,3362150,7750,7750,7750,7750,0
20250109,161800,3362150,7750,7750,7750,7750,0
20250109,161700,3362150,7750,7750,7750,7750,0
20250109,161600,3362150,7750,7750,7750,7750,0
20250109,161500,3362150,7750,7750,7750,7750,0
20250109,161400,3362150,7750,7750,7750,7750,0
20250109,161300,3362150,7750,7750,7750,7750,0
20250109,161200,3362150,7750,7750,7750,7750,0
20250109,161100,3362150,7750,7750,7750,7750,0
20250109,161000,3362150,7750,7750,7750,7750,0
20250109,160900,3362150,7750,7750,7750,7750,199
20250109,160800,3362150,7750,7750,7750,7750,0
20250109,160700,3362150,7750,7750,7750,7750,0
20250109,160600,3362150,7750,7750,7750,7750,0
20250109,160500,3362150,7750,7750,7750,7750,0
20250109,160400,3362150,7750,7750,7750,7750,0
20250109,160300,3362150,7750,7750,7750,7750,0
20250109,160200,3362150,7750,7750,7750,7750,0
20250109,160100,3362150,7750,7750,7750,7750,0
20250109,160000,3362150,7750,7750,7750,7750,0
20250109,155900,3362150,7750,7750,7750,7750,0
20250109,155800,3362150,7750,7750,7750,7750,0
20250109,155700,3362150,7750,7750,7750,7750,0
20250109,155600,3362150,7750,7750,7750,7750,0
20250109,155500,3362150,7750,7750,7750,7750,0
20250109,155400,3362150,7750,7750,7750,7750,0
20250109,155300,3362150,7750,7750,7750,7750,0
20250109,155200,3362150,7750,7750,7750,7750,0
20250109,155100,3362150,7750,7750,7750,7750,0
20250109,155000,3362150,7750,7750,7750,7750,0
20250109,154900,3362150,7750,7750,7750,7750,0
20250109,154800,3362150,7750,7750,7750,7750,0
20250109,154700,3362150,7750,7750,7750,7750,0
20250109,154600,3362150,7750,7750,7750,7750,0
20250109,154500,3362150,7750,7750,7750,7750,0
20250109,154400,3362150,7750,7750,7750,7750,0
20250109,154300,3362150,7750,7750,7750,7750,0
20250109,154200,3362150,7750,7750,7750,7750,0
20250109,154100,3362150,7750,7750,7750,7750,0
20250109,154000,3362150,7750,7750,7750,7750,0
20250109,153900,3362150,7750,7750,7750,7750,199
20250109,153800,3362150,7750,7750,7750,7750,0
20250109,153700,3362150,7750,7750,7750,7750,0
20250109,153600,3362150,7750,7750,7750,7750,0
20250109,153500,3362150,7750,7750,7750,7750,0
20250109,153400,3362150,7750,7750,7750,7750,0
20250109,153300,3362150,7750,7750,7750,7750,0
20250109,153200,3362150,7750,7750,7750,7750,0
20250109,153100,3362150,7750,7750,7750,7750,0
20250109,153000,3362150,7750,7750,7750,7750,199
20250109,152900,1819900,7750,7750,7750,7750,0
20250109,152800,1819900,7750,7750,7750,7750,0
20250109,152700,1819900,7750,7750,7750,7750,0
20250109,152600,1819900,7750,7750,7750,7750,0
20250109,152500,1819900,7750,7750,7750,7750,0
20250109,152400,1819900,7750,7750,7750,7750,0
20250109,152300,1819900,7750,7750,7750,7750,0
20250109,152200,1819900,7750,7750,7750,7750,0
20250109,152100,1819900,7750,7750,7750,7750,0
20250109,152000,1819900,7750,7750,7750,7750,0
20250109,151900,1819900,7750,7750,7750,7750,157
20250109,151800,603150,7750,7750,7750,7750,0
20250109,151700,603150,7750,7750,7750,7750,0
20250109,151600,603150,7750,7750,7750,7750,0
20250109,151500,603150,7750,7750,7750,7750,0
20250109,151400,603150,7750,7750,7750,7750,0
20250109,151300,603150,7750,7750,7750,7750,0
20250109,151200,603150,7750,7750,7750,7750,0
20250109,151100,603150,7750,7750,7750,7750,0
20250109,151000,603150,7750,7750,7750,7750,0
20250109,150900,603150,7750,7750,7750,7750,1
20250109,150800,595400,7610,7610,7610,7610,0
20250109,150700,595400,7610,7610,7610,7610,0
20250109,150600,595400,7610,7610,7610,7610,0
20250109,150500,595400,7610,7610,7610,7610,0
20250109,150400,595400,7610,7610,7610,7610,0
20250109,150300,595400,7610,7610,7610,7610,0
20250109,150200,595400,7610,7610,7610,7610,0
20250109,150100,595400,7610,7610,7610,7610,0
20250109,150000,595400,7610,7610,7610,7610,0
20250109,145900,595400,7610,7610,7610,7610,0
20250109,145800,595400,7610,7610,7610,7610,0
20250109,145700,595400,7610,7610,7610,7610,0
20250109,145600,595400,7610,7610,7610,7610,0
20250109,145500,595400,7610,7610,7610,7610,0
20250109,145400,595400,7610,7610,7610,7610,0
20250109,145300,595400,7610,7610,7610,7610,0
20250109,145200,595400,7610,7610,7610,7610,0
20250109,145100,595400,7610,7610,7610,7610,0
20250109,145000,595400,7610,7610,7610,7610,0
20250109,144900,595400,7610,7610,7610,7610,0
20250109,144800,595400,7610,7610,7610,7610,0
20250109,144700,595400,7610,7610,7610,7610,0
20250109,144600,595400,7610,7610,7610,7610,0
20250109,144500,595400,7610,7610,7610,7610,0
20250109,144400,595400,7610,7610,7610,7610,65
20250109,144300,100750,7750,7750,7750,7750,0
20250109,144200,100750,7750,7750,7750,7750,0
20250109,144100,100750,7750,7750,7750,7750,0
20250109,144000,100750,7750,7750,7750,7750,0
20250109,143900,100750,7750,7750,7750,7750,0
20250109,143800,100750,7750,7750,7750,7750,0
20250109,143700,100750,7750,7750,7750,7750,0
20250109,143600,100750,7750,7750,7750,7750,0
20250109,143500,100750,7750,7750,7750,7750,0
20250109,143400,100750,7750,7750,7750,7750,0
20250109,143300,100750,7750,7750,7750,7750,0
20250109,143200,100750,7750,7750,7750,7750,0
20250109,143100,100750,7750,7750,7750,7750,0
20250109,143000,100750,7750,7750,7750,7750,0
20250109,142900,100750,7750,7750,7750,7750,0
20250109,142800,100750,7750,7750,7750,7750,0
20250109,142700,100750,7750,7750,7750,7750,0
20250109,142600,100750,7750,7750,7750,7750,0
20250109,142500,100750,7750,7750,7750,7750,0
20250109,142400,100750,7750,7750,7750,7750,0
20250109,142300,100750,7750,7750,7750,7750,0
20250109,142200,100750,7750,7750,7750,7750,0
20250109,142100,100750,7750,7750,7750,7750,0
20250109,142000,100750,7750,7750,7750,7750,0
20250109,141900,100750,7750,7750,7750,7750,0
20250109,141800,100750,7750,7750,7750,7750,0
20250109,141700,100750,7750,7750,7750,7750,0
20250109,141600,100750,7750,7750,7750,7750,0
20250109,141500,100750,7750,7750,7750,7750,0
20250109,141400,100750,7750,7750,7750,7750,0
20250109,141300,100750,7750,7750,7750,7750,0
20250109,141200,100750,7750,7750,7750,7750,0
20250109,141100,100750,7750,7750,7750,7750,0
20250109,141000,100750,7750,7750,7750,7750,0
20250109,140900,100750,7750,7750,7750,7750,0
20250109,140800,100750,7750,7750,7750,7750,0
20250109,140700,100750,7750,7750,7750,7750,0
20250109,140600,100750,7750,7750,7750,7750,0
20250109,140500,100750,7750,7750,7750,7750,0
20250109,140400,100750,7750,7750,7750,7750,0
20250109,140300,100750,7750,7750,7750,7750,0
20250109,140200,100750,7750,7750,7750,7750,0
20250109,140100,100750,7750,7750,7750,7750,0
20250109,140000,100750,7750,7750,7750,7750,0
20250109,135900,100750,7750,7750,7750,7750,0
20250109,135800,100750,7750,7750,7750,7750,0
20250109,135700,100750,7750,7750,7750,7750,0
20250109,135600,100750,7750,7750,7750,7750,0
20250109,135500,100750,7750,7750,7750,7750,0
20250109,135400,100750,7750,7750,7750,7750,0
20250109,135300,100750,7750,7750,7750,7750,0
20250109,135200,100750,7750,7750,7750,7750,0
20250109,135100,100750,7750,7750,7750,7750,0
20250109,135000,100750,7750,7750,7750,7750,0
20250109,134900,100750,7750,7750,7750,7750,0
20250109,134800,100750,7750,7750,7750,7750,0
20250109,134700,100750,7750,7750,7750,7750,0
20250109,134600,100750,7750,7750,7750,7750,0
20250109,134500,100750,7750,7750,7750,7750,0
20250109,134400,100750,7750,7750,7750,7750,0
20250109,134300,100750,7750,7750,7750,7750,0
20250109,134200,100750,7750,7750,7750,7750,0
20250109,134100,100750,7750,7750,7750,7750,0
20250109,134000,100750,7750,7750,7750,7750,0
20250109,133900,100750,7750,7750,7750,7750,0
20250109,133800,100750,7750,7750,7750,7750,0
20250109,133700,100750,7750,7750,7750,7750,0
20250109,133600,100750,7750,7750,7750,7750,0
20250109,133500,100750,7750,7750,7750,7750,0
20250109,133400,100750,7750,7750,7750,7750,0
20250109,133300,100750,7750,7750,7750,7750,0
20250109,133200,100750,7750,7750,7750,7750,0
20250109,133100,100750,7750,7750,7750,7750,0
20250109,133000,100750,7750,7750,7750,7750,0
20250109,132900,100750,7750,7750,7750,7750,0
20250109,132800,100750,7750,7750,7750,7750,0
20250109,132700,100750,7750,7750,7750,7750,0
20250109,132600,100750,7750,7750,7750,7750,0
20250109,132500,100750,7750,7750,7750,7750,0
20250109,132400,100750,7750,7750,7750,7750,0
20250109,132300,100750,7750,7750,7750,7750,0
20250109,132200,100750,7750,7750,7750,7750,10
20250109,132100,23250,7750,7750,7750,7750,0
20250109,132000,23250,7750,7750,7750,7750,0
20250109,131900,23250,7750,7750,7750,7750,0
20250109,131800,23250,7750,7750,7750,7750,0
20250109,131700,23250,7750,7750,7750,7750,0
20250109,131600,23250,7750,7750,7750,7750,0
20250109,131500,23250,7750,7750,7750,7750,0
20250109,131400,23250,7750,7750,7750,7750,0
20250109,131300,23250,7750,7750,7750,7750,0
20250109,131200,23250,7750,7750,7750,7750,0
20250109,131100,23250,7750,7750,7750,7750,0
20250109,131000,23250,7750,7750,7750,7750,0
20250109,130900,23250,7750,7750,7750,7750,0
20250109,130800,23250,7750,7750,7750,7750,0
20250109,130700,23250,7750,7750,7750,7750,0
20250109,130600,23250,7750,7750,7750,7750,0
20250109,130500,23250,7750,7750,7750,7750,0
20250109,130400,23250,7750,7750,7750,7750,0
20250109,130300,23250,7750,7750,7750,7750,2
20250109,130200,7750,7750,7750,7750,7750,0
20250109,130100,7750,7750,7750,7750,7750,0
20250109,130000,7750,7750,7750,7750,7750,0
20250109,125900,7750,7750,7750,7750,7750,0
20250109,125800,7750,7750,7750,7750,7750,0
20250109,125700,7750,7750,7750,7750,7750,0
20250109,125600,7750,7750,7750,7750,7750,0
20250109,125500,7750,7750,7750,7750,7750,0
20250109,125400,7750,7750,7750,7750,7750,0
20250109,125300,7750,7750,7750,7750,7750,0
20250109,125200,7750,7750,7750,7750,7750,0
20250109,125100,7750,7750,7750,7750,7750,0
20250109,125000,7750,7750,7750,7750,7750,0
20250109,124900,7750,7750,7750,7750,7750,0
20250109,124800,7750,7750,7750,7750,7750,0
20250109,124700,7750,7750,7750,7750,7750,0
20250109,124600,7750,7750,7750,7750,7750,0
20250109,124500,7750,7750,7750,7750,7750,0
20250109,124400,7750,7750,7750,7750,7750,0
20250109,124300,7750,7750,7750,7750,7750,0
20250109,124200,7750,7750,7750,7750,7750,0
20250109,124100,7750,7750,7750,7750,7750,0
20250109,124000,7750,7750,7750,7750,7750,0
20250109,123900,7750,7750,7750,7750,7750,0
20250109,123800,7750,7750,7750,7750,7750,0
20250109,123700,7750,7750,7750,7750,7750,0
20250109,123600,7750,7750,7750,7750,7750,0
20250109,123500,7750,7750,7750,7750,7750,0
20250109,123400,7750,7750,7750,7750,7750,0
20250109,123300,7750,7750,7750,7750,7750,0
20250109,123200,7750,7750,7750,7750,7750,0
20250109,123100,7750,7750,7750,7750,7750,0
20250109,123000,7750,7750,7750,7750,7750,0
20250109,122900,7750,7750,7750,7750,7750,0
20250109,122800,7750,7750,7750,7750,7750,0
20250109,122700,7750,7750,7750,7750,7750,0
20250109,122600,7750,7750,7750,7750,7750,0
20250109,122500,7750,7750,7750,7750,7750,0
20250109,122400,7750,7750,7750,7750,7750,0
20250109,122300,7750,7750,7750,7750,7750,0
20250109,122200,7750,7750,7750,7750,7750,0
20250109,122100,7750,7750,7750,7750,7750,0
20250109,122000,7750,7750,7750,7750,7750,0
20250109,121900,7750,7750,7750,7750,7750,0
20250109,121800,7750,7750,7750,7750,7750,0
20250109,121700,7750,7750,7750,7750,7750,0
20250109,121600,7750,7750,7750,7750,7750,0
20250109,121500,7750,7750,7750,7750,7750,0
20250109,121400,7750,7750,7750,7750,7750,0
20250109,121300,7750,7750,7750,7750,7750,1
20250109,121200,0,7780,7780,7780,7780,0
20250109,121100,0,7780,7780,7780,7780,0
20250109,121000,0,7780,7780,7780,7780,0
20250109,120900,0,7780,7780,7780,7780,0
20250109,120800,0,7780,7780,7780,7780,0
20250109,120700,0,7780,7780,7780,7780,0
20250109,120600,0,7780,7780,7780,7780,0
20250109,120500,0,7780,7780,7780,7780,0
20250109,120400,0,7780,7780,7780,7780,0
20250109,120300,0,7780,7780,7780,7780,0
20250109,120200,0,7780,7780,7780,7780,0
20250109,120100,0,7780,7780,7780,7780,0
20250109,120000,0,7780,7780,7780,7780,0
20250109,115900,0,7780,7780,7780,7780,0
20250109,115800,0,7780,7780,7780,7780,0
20250109,115700,0,7780,7780,7780,7780,0
20250109,115600,0,7780,7780,7780,7780,0
20250109,115500,0,7780,7780,7780,7780,0
20250109,115400,0,7780,7780,7780,7780,0
20250109,115300,0,7780,7780,7780,7780,0
20250109,115200,0,7780,7780,7780,7780,0
20250109,115100,0,7780,7780,7780,7780,0
20250109,115000,0,7780,7780,7780,7780,0
20250109,114900,0,7780,7780,7780,7780,0
20250109,114800,0,7780,7780,7780,7780,0
20250109,114700,0,7780,7780,7780,7780,0
20250109,114600,0,7780,7780,7780,7780,0
20250109,114500,0,7780,7780,7780,7780,0
20250109,114400,0,7780,7780,7780,7780,0
20250109,114300,0,7780,7780,7780,7780,0
20250109,114200,0,7780,7780,7780,7780,0
20250109,114100,0,7780,7780,7780,7780,0
20250109,114000,0,7780,7780,7780,7780,0
20250109,113900,0,7780,7780,7780,7780,0
20250109,113800,0,7780,7780,7780,7780,0
20250109,113700,0,7780,7780,7780,7780,0
20250109,113600,0,7780,7780,7780,7780,0
20250109,113500,0,7780,7780,7780,7780,0
20250109,113400,0,7780,7780,7780,7780,0
20250109,113300,0,7780,7780,7780,7780,0
20250109,113200,0,7780,7780,7780,7780,0
20250109,113100,0,7780,7780,7780,7780,0
20250109,113000,0,7780,7780,7780,7780,0
20250109,112900,0,7780,7780,7780,7780,0
20250109,112800,0,7780,7780,7780,7780,0
20250109,112700,0,7780,7780,7780,7780,0
20250109,112600,0,7780,7780,7780,7780,0
20250109,112500,0,7780,7780,7780,7780,0
20250109,112400,0,7780,7780,7780,7780,0
20250109,112300,0,7780,7780,7780,7780,0
20250109,112200,0,7780,7780,7780,7780,0
20250109,112100,0,7780,7780,7780,7780,0
20250109,112000,0,7780,7780,7780,7780,0
20250109,111900,0,7780,7780,7780,7780,0
20250109,111800,0,7780,7780,7780,7780,0
20250109,111700,0,7780,7780,7780,7780,0
20250109,111600,0,7780,7780,7780,7780,0
20250109,111500,0,7780,7780,7780,7780,0
20250109,111400,0,7780,7780,7780,7780,0
20250109,111300,0,7780,7780,7780,7780,0
20250109,111200,0,7780,7780,7780,7780,0
20250109,111100,0,7780,7780,7780,7780,0
20250109,111000,0,7780,7780,7780,7780,0
20250109,110900,0,7780,7780,7780,7780,0
20250109,110800,0,7780,7780,7780,7780,0
20250109,110700,0,7780,7780,7780,7780,0
20250109,110600,0,7780,7780,7780,7780,0
20250109,110500,0,7780,7780,7780,7780,0
20250109,110400,0,7780,7780,7780,7780,0
20250109,110300,0,7780,7780,7780,7780,0
20250109,110200,0,7780,7780,7780,7780,0
20250109,110100,0,7780,7780,7780,7780,0
20250109,110000,0,7780,7780,7780,7780,0
20250109,105900,0,7780,7780,7780,7780,0
20250109,105800,0,7780,7780,7780,7780,0
20250109,105700,0,7780,7780,7780,7780,0
20250109,105600,0,7780,7780,7780,7780,0
20250109,105500,0,7780,7780,7780,7780,0
20250109,105400,0,7780,7780,7780,7780,0
20250109,105300,0,7780,7780,7780,7780,0
20250109,105200,0,7780,7780,7780,7780,0
20250109,105100,0,7780,7780,7780,7780,0
20250109,105000,0,7780,7780,7780,7780,0
20250109,104900,0,7780,7780,7780,7780,0
20250109,104800,0,7780,7780,7780,7780,0
20250109,104700,0,7780,7780,7780,7780,0
20250109,104600,0,7780,7780,7780,7780,0
20250109,104500,0,7780,7780,7780,7780,0
20250109,104400,0,7780,7780,7780,7780,0
20250109,104300,0,7780,7780,7780,7780,0
20250109,104200,0,7780,7780,7780,7780,0
20250109,104100,0,7780,7780,7780,7780,0
20250109,104000,0,7780,7780,7780,7780,0
20250109,103900,0,7780,7780,7780,7780,0
20250109,103800,0,7780,7780,7780,7780,0
20250109,103700,0,7780,7780,7780,7780,0
20250109,103600,0,7780,7780,7780,7780,0
20250109,103500,0,7780,7780,7780,7780,0
20250109,103400,0,7780,7780,7780,7780,0
20250109,103300,0,7780,7780,7780,7780,0
20250109,103200,0,7780,7780,7780,7780,0
20250109,103100,0,7780,7780,7780,7780,0
20250109,103000,0,7780,7780,7780,7780,0
20250109,102900,0,7780,7780,7780,7780,0
20250109,102800,0,7780,7780,7780,7780,0
20250109,102700,0,7780,7780,7780,7780,0
20250109,102600,0,7780,7780,7780,7780,0
20250109,102500,0,7780,7780,7780,7780,0
20250109,102400,0,7780,7780,7780,7780,0
20250109,102300,0,7780,7780,7780,7780,0
20250109,102200,0,7780,7780,7780,7780,0
20250109,102100,0,7780,7780,7780,7780,0
20250109,102000,0,7780,7780,7780,7780,0
20250109,101900,0,7780,7780,7780,7780,0
20250109,101800,0,7780,7780,7780,7780,0
20250109,101700,0,7780,7780,7780,7780,0
20250109,101600,0,7780,7780,7780,7780,0
20250109,101500,0,7780,7780,7780,7780,0
20250109,101400,0,7780,7780,7780,7780,0
20250109,101300,0,7780,7780,7780,7780,0
20250109,101200,0,7780,7780,7780,7780,0
20250109,101100,0,7780,7780,7780,7780,0
20250109,101000,0,7780,7780,7780,7780,0
20250109,100900,0,7780,7780,7780,7780,0
20250109,100800,0,7780,7780,7780,7780,0
20250109,100700,0,7780,7780,7780,7780,0
20250109,100600,0,7780,7780,7780,7780,0
20250109,100500,0,7780,7780,7780,7780,0
20250109,100400,0,7780,7780,7780,7780,0
20250109,100300,0,7780,7780,7780,7780,0
20250109,100200,0,7780,7780,7780,7780,0
20250109,100100,0,7780,7780,7780,7780,0
20250109,100000,0,7780,7780,7780,7780,0
20250109,095900,0,7780,7780,7780,7780,0
20250109,095800,0,7780,7780,7780,7780,0
20250109,095700,0,7780,7780,7780,7780,0
20250109,095600,0,7780,7780,7780,7780,0
20250109,095500,0,7780,7780,7780,7780,0
20250109,095400,0,7780,7780,7780,7780,0
20250109,095300,0,7780,7780,7780,7780,0
20250109,095200,0,7780,7780,7780,7780,0
20250109,095100,0,7780,7780,7780,7780,0
20250109,095000,0,7780,7780,7780,7780,0
20250109,094900,0,7780,7780,7780,7780,0
20250109,094800,0,7780,7780,7780,7780,0
20250109,094700,0,7780,7780,7780,7780,0
20250109,094600,0,7780,7780,7780,7780,0
20250109,094500,0,7780,7780,7780,7780,0
20250109,094400,0,7780,7780,7780,7780,0
20250109,094300,0,7780,7780,7780,7780,0
20250109,094200,0,7780,7780,7780,7780,0
20250109,094100,0,7780,7780,7780,7780,0
20250109,094000,0,7780,7780,7780,7780,0
20250109,093900,0,7780,7780,7780,7780,0
20250109,093800,0,7780,7780,7780,7780,0
20250109,093700,0,7780,7780,7780,7780,0
20250109,093600,0,7780,7780,7780,7780,0
20250109,093500,0,7780,7780,7780,7780,0
20250109,093400,0,7780,7780,7780,7780,0
20250109,093300,0,7780,7780,7780,7780,0
20250109,093200,0,7780,7780,7780,7780,0
20250109,093100,0,7780,7780,7780,7780,0
20250109,093000,0,7780,7780,7780,7780,0
20250109,092900,0,7780,7780,7780,7780,0
20250109,092800,0,7780,7780,7780,7780,0
20250109,092700,0,7780,7780,7780,7780,0
20250109,092600,0,7780,7780,7780,7780,0
20250109,092500,0,7780,7780,7780,7780,0
20250109,092400,0,7780,7780,7780,7780,0
20250109,092300,0,7780,7780,7780,7780,0
20250109,092200,0,7780,7780,7780,7780,0
20250109,092100,0,7780,7780,7780,7780,0
20250109,092000,0,7780,7780,7780,7780,0
20250109,091900,0,7780,7780,7780,7780,0
20250109,091800,0,7780,7780,7780,7780,0
20250109,091700,0,7780,7780,7780,7780,0
20250109,091600,0,7780,7780,7780,7780,0
20250109,091500,0,7780,7780,7780,7780,0
20250109,091400,0,7780,7780,7780,7780,0
20250109,091300,0,7780,7780,7780,7780,0
20250109,091200,0,7780,7780,7780,7780,0
20250109,091100,0,7780,7780,7780,7780,0
20250109,091000,0,7780,7780,7780,7780,0
20250109,090900,0,7780,7780,7780,7780,0
20250109,090800,0,7780,7780,7780,7780,0
20250109,090700,0,7780,7780,7780,7780,0
20250109,090600,0,7780,7780,7780,7780,0
20250109,090500,0,7780,7780,7780,7780,0
20250109,090400,0,7780,7780,7780,7780,0
20250109,090300,0,7780,7780,7780,7780,0
20250109,090200,0,7780,7780,7780,7780,0
20250109,090100,0,7780,7780,7780,7780,0
20250109,090000,0,7780,7780,7780,7780,0