KissMeData/354390/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,212400,1828280,4300,4300,4300,4300,1
20250103,212300,1828280,4300,4300,4300,4300,0
20250103,212200,1828280,4300,4300,4300,4300,0
20250103,212100,1828280,4300,4300,4300,4300,0
20250103,212000,1828280,4300,4300,4300,4300,0
20250103,211900,1828280,4300,4300,4300,4300,0
20250103,211800,1828280,4300,4300,4300,4300,0
20250103,211700,1828280,4300,4300,4300,4300,0
20250103,211600,1828280,4300,4300,4300,4300,0
20250103,211500,1828280,4300,4300,4300,4300,0
20250103,211400,1828280,4300,4300,4300,4300,0
20250103,211300,1828280,4300,4300,4300,4300,0
20250103,211200,1828280,4300,4300,4300,4300,0
20250103,211100,1828280,4300,4300,4300,4300,0
20250103,211000,1828280,4300,4300,4300,4300,0
20250103,210900,1828280,4300,4300,4300,4300,0
20250103,210800,1828280,4300,4300,4300,4300,0
20250103,210700,1828280,4300,4300,4300,4300,0
20250103,210600,1828280,4300,4300,4300,4300,0
20250103,210500,1828280,4300,4300,4300,4300,0
20250103,210400,1828280,4300,4300,4300,4300,0
20250103,210300,1828280,4300,4300,4300,4300,0
20250103,210200,1828280,4300,4300,4300,4300,0
20250103,210100,1828280,4300,4300,4300,4300,0
20250103,210000,1828280,4300,4300,4300,4300,0
20250103,205900,1828280,4300,4300,4300,4300,0
20250103,205800,1828280,4300,4300,4300,4300,0
20250103,205700,1828280,4300,4300,4300,4300,0
20250103,205600,1828280,4300,4300,4300,4300,0
20250103,205500,1828280,4300,4300,4300,4300,0
20250103,205400,1828280,4300,4300,4300,4300,1
20250103,205300,1828280,4300,4300,4300,4300,0
20250103,205200,1828280,4300,4300,4300,4300,0
20250103,205100,1828280,4300,4300,4300,4300,0
20250103,205000,1828280,4300,4300,4300,4300,0
20250103,204900,1828280,4300,4300,4300,4300,0
20250103,204800,1828280,4300,4300,4300,4300,0
20250103,204700,1828280,4300,4300,4300,4300,0
20250103,204600,1828280,4300,4300,4300,4300,0
20250103,204500,1828280,4300,4300,4300,4300,0
20250103,204400,1828280,4300,4300,4300,4300,0
20250103,204300,1828280,4300,4300,4300,4300,0
20250103,204200,1828280,4300,4300,4300,4300,0
20250103,204100,1828280,4300,4300,4300,4300,0
20250103,204000,1828280,4300,4300,4300,4300,0
20250103,203900,1828280,4300,4300,4300,4300,0
20250103,203800,1828280,4300,4300,4300,4300,0
20250103,203700,1828280,4300,4300,4300,4300,0
20250103,203600,1828280,4300,4300,4300,4300,0
20250103,203500,1828280,4300,4300,4300,4300,0
20250103,203400,1828280,4300,4300,4300,4300,0
20250103,203300,1828280,4300,4300,4300,4300,0
20250103,203200,1828280,4300,4300,4300,4300,0
20250103,203100,1828280,4300,4300,4300,4300,0
20250103,203000,1828280,4300,4300,4300,4300,0
20250103,202900,1828280,4300,4300,4300,4300,0
20250103,202800,1828280,4300,4300,4300,4300,0
20250103,202700,1828280,4300,4300,4300,4300,0
20250103,202600,1828280,4300,4300,4300,4300,0
20250103,202500,1828280,4300,4300,4300,4300,0
20250103,202400,1828280,4300,4300,4300,4300,1
20250103,202300,1828280,4300,4300,4300,4300,0
20250103,202200,1828280,4300,4300,4300,4300,0
20250103,202100,1828280,4300,4300,4300,4300,0
20250103,202000,1828280,4300,4300,4300,4300,0
20250103,201900,1828280,4300,4300,4300,4300,0
20250103,201800,1828280,4300,4300,4300,4300,0
20250103,201700,1828280,4300,4300,4300,4300,0
20250103,201600,1828280,4300,4300,4300,4300,0
20250103,201500,1828280,4300,4300,4300,4300,0
20250103,201400,1828280,4300,4300,4300,4300,0
20250103,201300,1828280,4300,4300,4300,4300,0
20250103,201200,1828280,4300,4300,4300,4300,0
20250103,201100,1828280,4300,4300,4300,4300,0
20250103,201000,1828280,4300,4300,4300,4300,0
20250103,200900,1828280,4300,4300,4300,4300,0
20250103,200800,1828280,4300,4300,4300,4300,0
20250103,200700,1828280,4300,4300,4300,4300,0
20250103,200600,1828280,4300,4300,4300,4300,0
20250103,200500,1828280,4300,4300,4300,4300,0
20250103,200400,1828280,4300,4300,4300,4300,0
20250103,200300,1828280,4300,4300,4300,4300,0
20250103,200200,1828280,4300,4300,4300,4300,0
20250103,200100,1828280,4300,4300,4300,4300,0
20250103,200000,1828280,4300,4300,4300,4300,0
20250103,195900,1828280,4300,4300,4300,4300,0
20250103,195800,1828280,4300,4300,4300,4300,0
20250103,195700,1828280,4300,4300,4300,4300,0
20250103,195600,1828280,4300,4300,4300,4300,0
20250103,195500,1828280,4300,4300,4300,4300,0
20250103,195400,1828280,4300,4300,4300,4300,1
20250103,195300,1828280,4300,4300,4300,4300,0
20250103,195200,1828280,4300,4300,4300,4300,0
20250103,195100,1828280,4300,4300,4300,4300,0
20250103,195000,1828280,4300,4300,4300,4300,0
20250103,194900,1828280,4300,4300,4300,4300,0
20250103,194800,1828280,4300,4300,4300,4300,0
20250103,194700,1828280,4300,4300,4300,4300,0
20250103,194600,1828280,4300,4300,4300,4300,0
20250103,194500,1828280,4300,4300,4300,4300,0
20250103,194400,1828280,4300,4300,4300,4300,0
20250103,194300,1828280,4300,4300,4300,4300,0
20250103,194200,1828280,4300,4300,4300,4300,0
20250103,194100,1828280,4300,4300,4300,4300,0
20250103,194000,1828280,4300,4300,4300,4300,0
20250103,193900,1828280,4300,4300,4300,4300,0
20250103,193800,1828280,4300,4300,4300,4300,0
20250103,193700,1828280,4300,4300,4300,4300,0
20250103,193600,1828280,4300,4300,4300,4300,0
20250103,193500,1828280,4300,4300,4300,4300,0
20250103,193400,1828280,4300,4300,4300,4300,0
20250103,193300,1828280,4300,4300,4300,4300,0
20250103,193200,1828280,4300,4300,4300,4300,0
20250103,193100,1828280,4300,4300,4300,4300,0
20250103,193000,1828280,4300,4300,4300,4300,0
20250103,192900,1828280,4300,4300,4300,4300,0
20250103,192800,1828280,4300,4300,4300,4300,0
20250103,192700,1828280,4300,4300,4300,4300,0
20250103,192600,1828280,4300,4300,4300,4300,0
20250103,192500,1828280,4300,4300,4300,4300,0
20250103,192400,1828280,4300,4300,4300,4300,1
20250103,192300,1828280,4300,4300,4300,4300,0
20250103,192200,1828280,4300,4300,4300,4300,0
20250103,192100,1828280,4300,4300,4300,4300,0
20250103,192000,1828280,4300,4300,4300,4300,0
20250103,191900,1828280,4300,4300,4300,4300,0
20250103,191800,1828280,4300,4300,4300,4300,0
20250103,191700,1828280,4300,4300,4300,4300,0
20250103,191600,1828280,4300,4300,4300,4300,0
20250103,191500,1828280,4300,4300,4300,4300,0
20250103,191400,1828280,4300,4300,4300,4300,0
20250103,191300,1828280,4300,4300,4300,4300,0
20250103,191200,1828280,4300,4300,4300,4300,0
20250103,191100,1828280,4300,4300,4300,4300,0
20250103,191000,1828280,4300,4300,4300,4300,0
20250103,190900,1828280,4300,4300,4300,4300,0
20250103,190800,1828280,4300,4300,4300,4300,0
20250103,190700,1828280,4300,4300,4300,4300,0
20250103,190600,1828280,4300,4300,4300,4300,0
20250103,190500,1828280,4300,4300,4300,4300,0
20250103,190400,1828280,4300,4300,4300,4300,0
20250103,190300,1828280,4300,4300,4300,4300,0
20250103,190200,1828280,4300,4300,4300,4300,0
20250103,190100,1828280,4300,4300,4300,4300,0
20250103,190000,1828280,4300,4300,4300,4300,0
20250103,185900,1828280,4300,4300,4300,4300,0
20250103,185800,1828280,4300,4300,4300,4300,0
20250103,185700,1828280,4300,4300,4300,4300,0
20250103,185600,1828280,4300,4300,4300,4300,0
20250103,185500,1828280,4300,4300,4300,4300,0
20250103,185400,1828280,4300,4300,4300,4300,1
20250103,185300,1828280,4300,4300,4300,4300,0
20250103,185200,1828280,4300,4300,4300,4300,0
20250103,185100,1828280,4300,4300,4300,4300,0
20250103,185000,1828280,4300,4300,4300,4300,0
20250103,184900,1828280,4300,4300,4300,4300,0
20250103,184800,1828280,4300,4300,4300,4300,0
20250103,184700,1828280,4300,4300,4300,4300,0
20250103,184600,1828280,4300,4300,4300,4300,0
20250103,184500,1828280,4300,4300,4300,4300,0
20250103,184400,1828280,4300,4300,4300,4300,0
20250103,184300,1828280,4300,4300,4300,4300,0
20250103,184200,1828280,4300,4300,4300,4300,0
20250103,184100,1828280,4300,4300,4300,4300,0
20250103,184000,1828280,4300,4300,4300,4300,0
20250103,183900,1828280,4300,4300,4300,4300,0
20250103,183800,1828280,4300,4300,4300,4300,0
20250103,183700,1828280,4300,4300,4300,4300,0
20250103,183600,1828280,4300,4300,4300,4300,0
20250103,183500,1828280,4300,4300,4300,4300,0
20250103,183400,1828280,4300,4300,4300,4300,0
20250103,183300,1828280,4300,4300,4300,4300,0
20250103,183200,1828280,4300,4300,4300,4300,0
20250103,183100,1828280,4300,4300,4300,4300,0
20250103,183000,1828280,4300,4300,4300,4300,0
20250103,182900,1828280,4300,4300,4300,4300,0
20250103,182800,1828280,4300,4300,4300,4300,0
20250103,182700,1828280,4300,4300,4300,4300,0
20250103,182600,1828280,4300,4300,4300,4300,0
20250103,182500,1828280,4300,4300,4300,4300,0
20250103,182400,1828280,4300,4300,4300,4300,1
20250103,182300,1828280,4300,4300,4300,4300,0
20250103,182200,1828280,4300,4300,4300,4300,0
20250103,182100,1828280,4300,4300,4300,4300,0
20250103,182000,1828280,4300,4300,4300,4300,0
20250103,181900,1828280,4300,4300,4300,4300,0
20250103,181800,1828280,4300,4300,4300,4300,0
20250103,181700,1828280,4300,4300,4300,4300,0
20250103,181600,1828280,4300,4300,4300,4300,0
20250103,181500,1828280,4300,4300,4300,4300,0
20250103,181400,1828280,4300,4300,4300,4300,0
20250103,181300,1828280,4300,4300,4300,4300,0
20250103,181200,1828280,4300,4300,4300,4300,0
20250103,181100,1828280,4300,4300,4300,4300,0
20250103,181000,1828280,4300,4300,4300,4300,0
20250103,180900,1828280,4300,4300,4300,4300,0
20250103,180800,1828280,4300,4300,4300,4300,0
20250103,180700,1828280,4300,4300,4300,4300,0
20250103,180600,1828280,4300,4300,4300,4300,0
20250103,180500,1828280,4300,4300,4300,4300,0
20250103,180400,1828280,4300,4300,4300,4300,0
20250103,180300,1828280,4300,4300,4300,4300,0
20250103,180200,1828280,4300,4300,4300,4300,0
20250103,180100,1828280,4300,4300,4300,4300,0
20250103,180000,1828280,4300,4300,4300,4300,0
20250103,175900,1828280,4300,4300,4300,4300,0
20250103,175800,1828280,4300,4300,4300,4300,0
20250103,175700,1828280,4300,4300,4300,4300,0
20250103,175600,1828280,4300,4300,4300,4300,0
20250103,175500,1828280,4300,4300,4300,4300,0
20250103,175400,1828280,4300,4300,4300,4300,1
20250103,175300,1828280,4300,4300,4300,4300,0
20250103,175200,1828280,4300,4300,4300,4300,0
20250103,175100,1828280,4300,4300,4300,4300,0
20250103,175000,1828280,4300,4300,4300,4300,0
20250103,174900,1828280,4300,4300,4300,4300,0
20250103,174800,1828280,4300,4300,4300,4300,0
20250103,174700,1828280,4300,4300,4300,4300,0
20250103,174600,1828280,4300,4300,4300,4300,0
20250103,174500,1828280,4300,4300,4300,4300,0
20250103,174400,1828280,4300,4300,4300,4300,0
20250103,174300,1828280,4300,4300,4300,4300,0
20250103,174200,1828280,4300,4300,4300,4300,0
20250103,174100,1828280,4300,4300,4300,4300,0
20250103,174000,1828280,4300,4300,4300,4300,0
20250103,173900,1828280,4300,4300,4300,4300,0
20250103,173800,1828280,4300,4300,4300,4300,0
20250103,173700,1828280,4300,4300,4300,4300,0
20250103,173600,1828280,4300,4300,4300,4300,0
20250103,173500,1828280,4300,4300,4300,4300,0
20250103,173400,1828280,4300,4300,4300,4300,0
20250103,173300,1828280,4300,4300,4300,4300,0
20250103,173200,1828280,4300,4300,4300,4300,0
20250103,173100,1828280,4300,4300,4300,4300,0
20250103,173000,1828280,4300,4300,4300,4300,0
20250103,172900,1828280,4300,4300,4300,4300,0
20250103,172800,1828280,4300,4300,4300,4300,0
20250103,172700,1828280,4300,4300,4300,4300,0
20250103,172600,1828280,4300,4300,4300,4300,0
20250103,172500,1828280,4300,4300,4300,4300,0
20250103,172400,1828280,4300,4300,4300,4300,1
20250103,172300,1828280,4300,4300,4300,4300,0
20250103,172200,1828280,4300,4300,4300,4300,0
20250103,172100,1828280,4300,4300,4300,4300,0
20250103,172000,1828280,4300,4300,4300,4300,0
20250103,171900,1828280,4300,4300,4300,4300,0
20250103,171800,1828280,4300,4300,4300,4300,0
20250103,171700,1828280,4300,4300,4300,4300,0
20250103,171600,1828280,4300,4300,4300,4300,0
20250103,171500,1828280,4300,4300,4300,4300,0
20250103,171400,1828280,4300,4300,4300,4300,0
20250103,171300,1828280,4300,4300,4300,4300,0
20250103,171200,1828280,4300,4300,4300,4300,0
20250103,171100,1828280,4300,4300,4300,4300,0
20250103,171000,1828280,4300,4300,4300,4300,0
20250103,170900,1828280,4300,4300,4300,4300,0
20250103,170800,1828280,4300,4300,4300,4300,0
20250103,170700,1828280,4300,4300,4300,4300,0
20250103,170600,1828280,4300,4300,4300,4300,0
20250103,170500,1828280,4300,4300,4300,4300,0
20250103,170400,1828280,4300,4300,4300,4300,0
20250103,170300,1828280,4300,4300,4300,4300,0
20250103,170200,1828280,4300,4300,4300,4300,0
20250103,170100,1828280,4300,4300,4300,4300,0
20250103,170000,1828280,4300,4300,4300,4300,0
20250103,165900,1828280,4300,4300,4300,4300,0
20250103,165800,1828280,4300,4300,4300,4300,0
20250103,165700,1828280,4300,4300,4300,4300,0
20250103,165600,1828280,4300,4300,4300,4300,0
20250103,165500,1828280,4300,4300,4300,4300,0
20250103,165400,1828280,4300,4300,4300,4300,1
20250103,165300,1828280,4300,4300,4300,4300,0
20250103,165200,1828280,4300,4300,4300,4300,0
20250103,165100,1828280,4300,4300,4300,4300,0
20250103,165000,1828280,4300,4300,4300,4300,0
20250103,164900,1828280,4300,4300,4300,4300,0
20250103,164800,1828280,4300,4300,4300,4300,0
20250103,164700,1828280,4300,4300,4300,4300,0
20250103,164600,1828280,4300,4300,4300,4300,0
20250103,164500,1828280,4300,4300,4300,4300,0
20250103,164400,1828280,4300,4300,4300,4300,0
20250103,164300,1828280,4300,4300,4300,4300,0
20250103,164200,1828280,4300,4300,4300,4300,0
20250103,164100,1828280,4300,4300,4300,4300,0
20250103,164000,1828280,4300,4300,4300,4300,0
20250103,163900,1828280,4300,4300,4300,4300,0
20250103,163800,1828280,4300,4300,4300,4300,0
20250103,163700,1828280,4300,4300,4300,4300,0
20250103,163600,1828280,4300,4300,4300,4300,0
20250103,163500,1828280,4300,4300,4300,4300,0
20250103,163400,1828280,4300,4300,4300,4300,0
20250103,163300,1828280,4300,4300,4300,4300,0
20250103,163200,1828280,4300,4300,4300,4300,0
20250103,163100,1828280,4300,4300,4300,4300,0
20250103,163000,1828280,4300,4300,4300,4300,0
20250103,162900,1828280,4300,4300,4300,4300,0
20250103,162800,1828280,4300,4300,4300,4300,0
20250103,162700,1828280,4300,4300,4300,4300,0
20250103,162600,1828280,4300,4300,4300,4300,0
20250103,162500,1828280,4300,4300,4300,4300,0
20250103,162400,1828280,4300,4300,4300,4300,1
20250103,162300,1828280,4300,4300,4300,4300,0
20250103,162200,1828280,4300,4300,4300,4300,0
20250103,162100,1828280,4300,4300,4300,4300,0
20250103,162000,1828280,4300,4300,4300,4300,0
20250103,161900,1828280,4300,4300,4300,4300,0
20250103,161800,1828280,4300,4300,4300,4300,0
20250103,161700,1828280,4300,4300,4300,4300,0
20250103,161600,1828280,4300,4300,4300,4300,0
20250103,161500,1828280,4300,4300,4300,4300,0
20250103,161400,1828280,4300,4300,4300,4300,0
20250103,161300,1828280,4300,4300,4300,4300,0
20250103,161200,1828280,4300,4300,4300,4300,0
20250103,161100,1828280,4300,4300,4300,4300,0
20250103,161000,1828280,4300,4300,4300,4300,0
20250103,160900,1828280,4300,4300,4300,4300,0
20250103,160800,1828280,4300,4300,4300,4300,0
20250103,160700,1828280,4300,4300,4300,4300,0
20250103,160600,1828280,4300,4300,4300,4300,0
20250103,160500,1828280,4300,4300,4300,4300,0
20250103,160400,1828280,4300,4300,4300,4300,0
20250103,160300,1828280,4300,4300,4300,4300,0
20250103,160200,1828280,4300,4300,4300,4300,0
20250103,160100,1828280,4300,4300,4300,4300,0
20250103,160000,1828280,4300,4300,4300,4300,0
20250103,155900,1828280,4300,4300,4300,4300,0
20250103,155800,1828280,4300,4300,4300,4300,0
20250103,155700,1828280,4300,4300,4300,4300,0
20250103,155600,1828280,4300,4300,4300,4300,0
20250103,155500,1828280,4300,4300,4300,4300,0
20250103,155400,1828280,4300,4300,4300,4300,1
20250103,155300,1828280,4300,4300,4300,4300,0
20250103,155200,1828280,4300,4300,4300,4300,0
20250103,155100,1828280,4300,4300,4300,4300,0
20250103,155000,1828280,4300,4300,4300,4300,0
20250103,154900,1828280,4300,4300,4300,4300,0
20250103,154800,1828280,4300,4300,4300,4300,0
20250103,154700,1828280,4300,4300,4300,4300,0
20250103,154600,1828280,4300,4300,4300,4300,0
20250103,154500,1828280,4300,4300,4300,4300,0
20250103,154400,1828280,4300,4300,4300,4300,0
20250103,154300,1828280,4300,4300,4300,4300,0
20250103,154200,1828280,4300,4300,4300,4300,0
20250103,154100,1828280,4300,4300,4300,4300,0
20250103,154000,1828280,4300,4300,4300,4300,0
20250103,153900,1828280,4300,4300,4300,4300,0
20250103,153800,1828280,4300,4300,4300,4300,0
20250103,153700,1828280,4300,4300,4300,4300,0
20250103,153600,1828280,4300,4300,4300,4300,0
20250103,153500,1828280,4300,4300,4300,4300,0
20250103,153400,1828280,4300,4300,4300,4300,0
20250103,153300,1828280,4300,4300,4300,4300,0
20250103,153200,1828280,4300,4300,4300,4300,0
20250103,153100,1828280,4300,4300,4300,4300,0
20250103,153000,1828280,4300,4300,4300,4300,0
20250103,152900,1828280,4300,4300,4300,4300,0
20250103,152800,1828280,4300,4300,4300,4300,0
20250103,152700,1828280,4300,4300,4300,4300,0
20250103,152600,1828280,4300,4300,4300,4300,0
20250103,152500,1828280,4300,4300,4300,4300,0
20250103,152400,1828280,4300,4300,4300,4300,0
20250103,152300,1828280,4300,4300,4300,4300,0
20250103,152200,1828280,4300,4300,4300,4300,0
20250103,152100,1828280,4300,4300,4300,4300,0
20250103,152000,1828280,4300,4300,4300,4300,0
20250103,151900,1828280,4300,4300,4300,4300,0
20250103,151800,1828280,4300,4300,4300,4300,0
20250103,151700,1828280,4300,4300,4300,4300,0
20250103,151600,1828280,4300,4300,4300,4300,0
20250103,151500,1828280,4300,4300,4300,4300,0
20250103,151400,1828280,4300,4300,4300,4300,0
20250103,151300,1828280,4300,4300,4300,4300,0
20250103,151200,1828280,4300,4300,4300,4300,0
20250103,151100,1828280,4300,4300,4300,4300,0
20250103,151000,1828280,4300,4300,4300,4300,0
20250103,150900,1828280,4300,4300,4300,4300,0
20250103,150800,1828280,4300,4300,4300,4300,0
20250103,150700,1828280,4300,4300,4300,4300,0
20250103,150600,1828280,4300,4300,4300,4300,0
20250103,150500,1828280,4300,4300,4300,4300,0
20250103,150400,1828280,4300,4300,4300,4300,0
20250103,150300,1828280,4300,4300,4300,4300,0
20250103,150200,1828280,4300,4300,4300,4300,0
20250103,150100,1828280,4300,4300,4300,4300,0
20250103,150000,1828280,4300,4300,4300,4300,0
20250103,145900,1828280,4300,4300,4300,4300,0
20250103,145800,1828280,4300,4300,4300,4300,0
20250103,145700,1828280,4300,4300,4300,4300,0
20250103,145600,1828280,4300,4300,4300,4300,0
20250103,145500,1828280,4300,4300,4300,4300,0
20250103,145400,1828280,4300,4300,4300,4300,0
20250103,145300,1828280,4300,4300,4300,4300,0
20250103,145200,1828280,4300,4300,4300,4300,0
20250103,145100,1828280,4300,4300,4300,4300,0
20250103,145000,1828280,4300,4300,4300,4300,0
20250103,144900,1828280,4300,4300,4300,4300,0
20250103,144800,1828280,4300,4300,4300,4300,0
20250103,144700,1828280,4300,4300,4300,4300,0
20250103,144600,1828280,4300,4300,4300,4300,0
20250103,144500,1828280,4300,4300,4300,4300,0
20250103,144400,1828280,4300,4300,4300,4300,0
20250103,144300,1828280,4300,4300,4300,4300,0
20250103,144200,1828280,4300,4300,4300,4300,0
20250103,144100,1828280,4300,4300,4300,4300,0
20250103,144000,1828280,4300,4300,4300,4300,0
20250103,143900,1828280,4300,4300,4300,4300,0
20250103,143800,1828280,4300,4300,4300,4300,0
20250103,143700,1828280,4300,4300,4300,4300,0
20250103,143600,1828280,4300,4300,4300,4300,0
20250103,143500,1828280,4300,4300,4300,4300,0
20250103,143400,1828280,4300,4300,4300,4300,0
20250103,143300,1828280,4300,4300,4300,4300,0
20250103,143200,1828280,4300,4300,4300,4300,0
20250103,143100,1828280,4300,4300,4300,4300,0
20250103,143000,1828280,4300,4300,4300,4300,0
20250103,142900,1828280,4300,4300,4300,4300,0
20250103,142800,1828280,4300,4300,4300,4300,0
20250103,142700,1828280,4300,4300,4300,4300,0
20250103,142600,1828280,4300,4300,4300,4300,0
20250103,142500,1828280,4300,4300,4300,4300,0
20250103,142400,1828280,4300,4300,4300,4300,0
20250103,142300,1828280,4300,4300,4300,4300,0
20250103,142200,1828280,4300,4300,4300,4300,0
20250103,142100,1828280,4300,4300,4300,4300,0
20250103,142000,1828280,4300,4300,4300,4300,0
20250103,141900,1828280,4300,4300,4300,4300,0
20250103,141800,1828280,4300,4300,4300,4300,0
20250103,141700,1828280,4300,4300,4300,4300,0
20250103,141600,1828280,4300,4300,4300,4300,0
20250103,141500,1828280,4300,4300,4300,4300,0
20250103,141400,1828280,4300,4300,4300,4300,0
20250103,141300,1828280,4300,4300,4300,4300,0
20250103,141200,1828280,4300,4300,4300,4300,0
20250103,141100,1828280,4300,4300,4300,4300,0
20250103,141000,1828280,4300,4300,4300,4300,0
20250103,140900,1828280,4300,4300,4300,4300,0
20250103,140800,1828280,4300,4300,4300,4300,0
20250103,140700,1828280,4300,4300,4300,4300,0
20250103,140600,1828280,4300,4300,4300,4300,0
20250103,140500,1828280,4300,4300,4300,4300,0
20250103,140400,1828280,4300,4300,4300,4300,0
20250103,140300,1828280,4300,4300,4300,4300,0
20250103,140200,1828280,4300,4300,4300,4300,0
20250103,140100,1828280,4300,4300,4300,4300,0
20250103,140000,1828280,4300,4300,4300,4300,0
20250103,135900,1828280,4300,4300,4300,4300,0
20250103,135800,1828280,4300,4300,4300,4300,0
20250103,135700,1828280,4300,4300,4300,4300,0
20250103,135600,1828280,4300,4300,4300,4300,0
20250103,135500,1828280,4300,4300,4300,4300,0
20250103,135400,1828280,4300,4300,4300,4300,0
20250103,135300,1828280,4300,4300,4300,4300,0
20250103,135200,1828280,4300,4300,4300,4300,0
20250103,135100,1828280,4300,4300,4300,4300,0
20250103,135000,1828280,4300,4300,4300,4300,0
20250103,134900,1828280,4300,4300,4300,4300,0
20250103,134800,1828280,4300,4300,4300,4300,0
20250103,134700,1828280,4300,4300,4300,4300,0
20250103,134600,1828280,4300,4300,4300,4300,0
20250103,134500,1828280,4300,4300,4300,4300,0
20250103,134400,1828280,4300,4300,4300,4300,0
20250103,134300,1828280,4300,4300,4300,4300,0
20250103,134200,1828280,4300,4300,4300,4300,0
20250103,134100,1828280,4300,4300,4300,4300,0
20250103,134000,1828280,4300,4300,4300,4300,0
20250103,133900,1828280,4300,4300,4300,4300,0
20250103,133800,1828280,4300,4300,4300,4300,0
20250103,133700,1828280,4300,4300,4300,4300,0
20250103,133600,1828280,4300,4300,4300,4300,0
20250103,133500,1828280,4300,4300,4300,4300,0
20250103,133400,1828280,4300,4300,4300,4300,0
20250103,133300,1828280,4300,4300,4300,4300,0
20250103,133200,1828280,4300,4300,4300,4300,0
20250103,133100,1828280,4300,4300,4300,4300,0
20250103,133000,1828280,4300,4300,4300,4300,0
20250103,132900,1828280,4300,4300,4300,4300,0
20250103,132800,1828280,4300,4300,4300,4300,0
20250103,132700,1828280,4300,4300,4300,4300,0
20250103,132600,1828280,4300,4300,4300,4300,0
20250103,132500,1828280,4300,4300,4300,4300,0
20250103,132400,1828280,4300,4300,4300,4300,0
20250103,132300,1828280,4300,4300,4300,4300,0
20250103,132200,1828280,4300,4300,4300,4300,0
20250103,132100,1828280,4300,4300,4300,4300,0
20250103,132000,1828280,4300,4300,4300,4300,0
20250103,131900,1828280,4300,4300,4300,4300,0
20250103,131800,1828280,4300,4300,4300,4300,0
20250103,131700,1828280,4300,4300,4300,4300,0
20250103,131600,1828280,4300,4300,4300,4300,0
20250103,131500,1828280,4300,4300,4300,4300,0
20250103,131400,1828280,4300,4300,4300,4300,0
20250103,131300,1828280,4300,4300,4300,4300,0
20250103,131200,1828280,4300,4300,4300,4300,0
20250103,131100,1828280,4300,4300,4300,4300,0
20250103,131000,1828280,4300,4300,4300,4300,0
20250103,130900,1828280,4300,4300,4300,4300,0
20250103,130800,1828280,4300,4300,4300,4300,0
20250103,130700,1828280,4300,4300,4300,4300,0
20250103,130600,1828280,4300,4300,4300,4300,0
20250103,130500,1828280,4300,4300,4300,4300,0
20250103,130400,1828280,4300,4300,4300,4300,0
20250103,130300,1828280,4300,4300,4300,4300,0
20250103,130200,1828280,4300,4300,4300,4300,0
20250103,130100,1828280,4300,4300,4300,4300,0
20250103,130000,1828280,4300,4300,4300,4300,0
20250103,125900,1828280,4300,4300,4300,4300,0
20250103,125800,1828280,4300,4300,4300,4300,0
20250103,125700,1828280,4300,4300,4300,4300,0
20250103,125600,1828280,4300,4300,4300,4300,0
20250103,125500,1828280,4300,4300,4300,4300,0
20250103,125400,1828280,4300,4300,4300,4300,0
20250103,125300,1828280,4300,4300,4300,4300,0
20250103,125200,1828280,4300,4300,4300,4300,0
20250103,125100,1828280,4300,4300,4300,4300,0
20250103,125000,1828280,4300,4300,4300,4300,0
20250103,124900,1828280,4300,4300,4300,4300,0
20250103,124800,1828280,4300,4300,4300,4300,0
20250103,124700,1828280,4300,4300,4300,4300,0
20250103,124600,1828280,4300,4300,4300,4300,0
20250103,124500,1828280,4300,4300,4300,4300,0
20250103,124400,1828280,4300,4300,4300,4300,0
20250103,124300,1828280,4300,4300,4300,4300,0
20250103,124200,1828280,4300,4300,4300,4300,0
20250103,124100,1828280,4300,4300,4300,4300,0
20250103,124000,1828280,4300,4300,4300,4300,0
20250103,123900,1828280,4300,4300,4300,4300,0
20250103,123800,1828280,4300,4300,4300,4300,0
20250103,123700,1828280,4300,4300,4300,4300,0
20250103,123600,1828280,4300,4300,4300,4300,0
20250103,123500,1828280,4300,4300,4300,4300,0
20250103,123400,1828280,4300,4300,4300,4300,0
20250103,123300,1828280,4300,4300,4300,4300,0
20250103,123200,1828280,4300,4300,4300,4300,0
20250103,123100,1828280,4300,4300,4300,4300,0
20250103,123000,1828280,4300,4300,4300,4300,0
20250103,122900,1828280,4300,4300,4300,4300,0
20250103,122800,1828280,4300,4300,4300,4300,0
20250103,122700,1828280,4300,4300,4300,4300,0
20250103,122600,1828280,4300,4300,4300,4300,0
20250103,122500,1828280,4300,4300,4300,4300,0
20250103,122400,1828280,4300,4300,4300,4300,0
20250103,122300,1828280,4300,4300,4300,4300,0
20250103,122200,1828280,4300,4300,4300,4300,0
20250103,122100,1828280,4300,4300,4300,4300,0
20250103,122000,1828280,4300,4300,4300,4300,0
20250103,121900,1828280,4300,4300,4300,4300,0
20250103,121800,1828280,4300,4300,4300,4300,0
20250103,121700,1828280,4300,4300,4300,4300,0
20250103,121600,1828280,4300,4300,4300,4300,0
20250103,121500,1828280,4300,4300,4300,4300,0
20250103,121400,1828280,4300,4300,4300,4300,0
20250103,121300,1828280,4300,4300,4300,4300,0
20250103,121200,1828280,4300,4300,4300,4300,0
20250103,121100,1828280,4300,4300,4300,4300,0
20250103,121000,1828280,4300,4300,4300,4300,0
20250103,120900,1828280,4300,4300,4300,4300,0
20250103,120800,1828280,4300,4300,4300,4300,0
20250103,120700,1828280,4300,4300,4300,4300,0
20250103,120600,1828280,4300,4300,4300,4300,0
20250103,120500,1828280,4300,4300,4300,4300,0
20250103,120400,1828280,4300,4300,4300,4300,0
20250103,120300,1828280,4300,4300,4300,4300,0
20250103,120200,1828280,4300,4300,4300,4300,0
20250103,120100,1828280,4300,4300,4300,4300,0
20250103,120000,1828280,4300,4300,4300,4300,0
20250103,115900,1828280,4300,4300,4300,4300,0
20250103,115800,1828280,4300,4300,4300,4300,0
20250103,115700,1828280,4300,4300,4300,4300,0
20250103,115600,1828280,4300,4300,4300,4300,0
20250103,115500,1828280,4300,4300,4300,4300,0
20250103,115400,1828280,4300,4300,4300,4300,0
20250103,115300,1828280,4300,4300,4300,4300,0
20250103,115200,1828280,4300,4300,4300,4300,0
20250103,115100,1828280,4300,4300,4300,4300,0
20250103,115000,1828280,4300,4300,4300,4300,0
20250103,114900,1828280,4300,4300,4300,4300,0
20250103,114800,1828280,4300,4300,4300,4300,0
20250103,114700,1828280,4300,4300,4300,4300,0
20250103,114600,1828280,4300,4300,4300,4300,0
20250103,114500,1828280,4300,4300,4300,4300,0
20250103,114400,1828280,4300,4300,4300,4300,0
20250103,114300,1828280,4300,4300,4300,4300,0
20250103,114200,1828280,4300,4300,4300,4300,1
20250103,114100,1823980,4300,4300,4300,4300,0
20250103,114000,1823980,4300,4200,4300,4200,14
20250103,113900,1763995,4200,4200,4200,4200,0
20250103,113800,1763995,4200,4200,4200,4200,0
20250103,113700,1763995,4200,4200,4200,4200,0
20250103,113600,1763995,4200,4200,4200,4200,0
20250103,113500,1763995,4200,4200,4200,4200,0
20250103,113400,1763995,4200,4200,4200,4200,0
20250103,113300,1763995,4200,4200,4200,4200,0
20250103,113200,1763995,4200,4200,4200,4200,0
20250103,113100,1763995,4200,4200,4200,4200,0
20250103,113000,1763995,4200,4200,4200,4200,0
20250103,112900,1763995,4200,4200,4200,4200,0
20250103,112800,1763995,4200,4200,4200,4200,0
20250103,112700,1763995,4200,4200,4200,4200,0
20250103,112600,1763995,4200,4200,4200,4200,0
20250103,112500,1763995,4200,4200,4200,4200,0
20250103,112400,1763995,4200,4200,4200,4200,0
20250103,112300,1763995,4200,4200,4200,4200,0
20250103,112200,1763995,4200,4200,4200,4200,0
20250103,112100,1763995,4200,4200,4200,4200,0
20250103,112000,1763995,4200,4200,4200,4200,0
20250103,111900,1763995,4200,4200,4200,4200,0
20250103,111800,1763995,4200,4200,4200,4200,0
20250103,111700,1763995,4200,4200,4200,4200,0
20250103,111600,1763995,4200,4200,4200,4200,0
20250103,111500,1763995,4200,4200,4200,4200,0
20250103,111400,1763995,4200,4200,4200,4200,0
20250103,111300,1763995,4200,4200,4200,4200,0
20250103,111200,1763995,4200,4200,4200,4200,0
20250103,111100,1763995,4200,4200,4200,4200,0
20250103,111000,1763995,4200,4200,4200,4200,0
20250103,110900,1763995,4200,4200,4200,4200,0
20250103,110800,1763995,4200,4200,4200,4200,0
20250103,110700,1763995,4200,4200,4200,4200,0
20250103,110600,1763995,4200,4200,4200,4200,0
20250103,110500,1763995,4200,4200,4200,4200,0
20250103,110400,1763995,4200,4200,4200,4200,0
20250103,110300,1763995,4200,4200,4200,4200,0
20250103,110200,1763995,4200,4200,4200,4200,0
20250103,110100,1763995,4200,4200,4200,4200,0
20250103,110000,1763995,4200,4200,4200,4200,0
20250103,105900,1763995,4200,4200,4200,4200,0
20250103,105800,1763995,4200,4200,4200,4200,0
20250103,105700,1763995,4200,4200,4200,4200,0
20250103,105600,1763995,4200,4200,4200,4200,0
20250103,105500,1763995,4200,4200,4200,4200,0
20250103,105400,1763995,4200,4200,4200,4200,0
20250103,105300,1763995,4200,4200,4200,4200,0
20250103,105200,1763995,4200,4200,4200,4200,0
20250103,105100,1763995,4200,4200,4200,4200,0
20250103,105000,1763995,4200,4200,4200,4200,0
20250103,104900,1763995,4200,4200,4200,4200,0
20250103,104800,1763995,4200,4200,4200,4200,0
20250103,104700,1763995,4200,4200,4200,4200,0
20250103,104600,1763995,4200,4200,4200,4200,0
20250103,104500,1763995,4200,4200,4200,4200,0
20250103,104400,1763995,4200,4195,4200,4195,420
20250103,104300,0,4245,4245,4245,4245,0
20250103,104200,0,4245,4245,4245,4245,0
20250103,104100,0,4245,4245,4245,4245,0
20250103,104000,0,4245,4245,4245,4245,0
20250103,103900,0,4245,4245,4245,4245,0
20250103,103800,0,4245,4245,4245,4245,0
20250103,103700,0,4245,4245,4245,4245,0
20250103,103600,0,4245,4245,4245,4245,0
20250103,103500,0,4245,4245,4245,4245,0
20250103,103400,0,4245,4245,4245,4245,0
20250103,103300,0,4245,4245,4245,4245,0
20250103,103200,0,4245,4245,4245,4245,0
20250103,103100,0,4245,4245,4245,4245,0
20250103,103000,0,4245,4245,4245,4245,0
20250103,102900,0,4245,4245,4245,4245,0
20250103,102800,0,4245,4245,4245,4245,0
20250103,102700,0,4245,4245,4245,4245,0
20250103,102600,0,4245,4245,4245,4245,0
20250103,102500,0,4245,4245,4245,4245,0
20250103,102400,0,4245,4245,4245,4245,0
20250103,102300,0,4245,4245,4245,4245,0
20250103,102200,0,4245,4245,4245,4245,0
20250103,102100,0,4245,4245,4245,4245,0
20250103,102000,0,4245,4245,4245,4245,0
20250103,101900,0,4245,4245,4245,4245,0
20250103,101800,0,4245,4245,4245,4245,0
20250103,101700,0,4245,4245,4245,4245,0
20250103,101600,0,4245,4245,4245,4245,0
20250103,101500,0,4245,4245,4245,4245,0
20250103,101400,0,4245,4245,4245,4245,0
20250103,101300,0,4245,4245,4245,4245,0
20250103,101200,0,4245,4245,4245,4245,0
20250103,101100,0,4245,4245,4245,4245,0
20250103,101000,0,4245,4245,4245,4245,0
20250103,100900,0,4245,4245,4245,4245,0
20250103,100800,0,4245,4245,4245,4245,0
20250103,100700,0,4245,4245,4245,4245,0
20250103,100600,0,4245,4245,4245,4245,0
20250103,100500,0,4245,4245,4245,4245,0
20250103,100400,0,4245,4245,4245,4245,0
20250103,100300,0,4245,4245,4245,4245,0
20250103,100200,0,4245,4245,4245,4245,0
20250103,100100,0,4245,4245,4245,4245,0
20250103,100000,0,4245,4245,4245,4245,0
20250103,095900,0,4245,4245,4245,4245,0
20250103,095800,0,4245,4245,4245,4245,0
20250103,095700,0,4245,4245,4245,4245,0
20250103,095600,0,4245,4245,4245,4245,0
20250103,095500,0,4245,4245,4245,4245,0
20250103,095400,0,4245,4245,4245,4245,0
20250103,095300,0,4245,4245,4245,4245,0
20250103,095200,0,4245,4245,4245,4245,0
20250103,095100,0,4245,4245,4245,4245,0
20250103,095000,0,4245,4245,4245,4245,0
20250103,094900,0,4245,4245,4245,4245,0
20250103,094800,0,4245,4245,4245,4245,0
20250103,094700,0,4245,4245,4245,4245,0
20250103,094600,0,4245,4245,4245,4245,0
20250103,094500,0,4245,4245,4245,4245,0
20250103,094400,0,4245,4245,4245,4245,0
20250103,094300,0,4245,4245,4245,4245,0
20250103,094200,0,4245,4245,4245,4245,0
20250103,094100,0,4245,4245,4245,4245,0
20250103,094000,0,4245,4245,4245,4245,0
20250103,093900,0,4245,4245,4245,4245,0
20250103,093800,0,4245,4245,4245,4245,0
20250103,093700,0,4245,4245,4245,4245,0
20250103,093600,0,4245,4245,4245,4245,0
20250103,093500,0,4245,4245,4245,4245,0
20250103,093400,0,4245,4245,4245,4245,0
20250103,093300,0,4245,4245,4245,4245,0
20250103,093200,0,4245,4245,4245,4245,0
20250103,093100,0,4245,4245,4245,4245,0
20250103,093000,0,4245,4245,4245,4245,0
20250103,092900,0,4245,4245,4245,4245,0
20250103,092800,0,4245,4245,4245,4245,0
20250103,092700,0,4245,4245,4245,4245,0
20250103,092600,0,4245,4245,4245,4245,0
20250103,092500,0,4245,4245,4245,4245,0
20250103,092400,0,4245,4245,4245,4245,0
20250103,092300,0,4245,4245,4245,4245,0
20250103,092200,0,4245,4245,4245,4245,0
20250103,092100,0,4245,4245,4245,4245,0
20250103,092000,0,4245,4245,4245,4245,0
20250103,091900,0,4245,4245,4245,4245,0
20250103,091800,0,4245,4245,4245,4245,0
20250103,091700,0,4245,4245,4245,4245,0
20250103,091600,0,4245,4245,4245,4245,0
20250103,091500,0,4245,4245,4245,4245,0
20250103,091400,0,4245,4245,4245,4245,0
20250103,091300,0,4245,4245,4245,4245,0
20250103,091200,0,4245,4245,4245,4245,0
20250103,091100,0,4245,4245,4245,4245,0
20250103,091000,0,4245,4245,4245,4245,0
20250103,090900,0,4245,4245,4245,4245,0
20250103,090800,0,4245,4245,4245,4245,0
20250103,090700,0,4245,4245,4245,4245,0
20250103,090600,0,4245,4245,4245,4245,0
20250103,090500,0,4245,4245,4245,4245,0
20250103,090400,0,4245,4245,4245,4245,0
20250103,090300,0,4245,4245,4245,4245,0
20250103,090200,0,4245,4245,4245,4245,0
20250103,090100,0,4245,4245,4245,4245,0
20250103,090000,0,4245,4245,4245,4245,0