KissMeData/200580/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203200,648350,7720,7620,7720,7620,14
20250102,203100,648350,7720,7720,7720,7720,0
20250102,203000,648350,7720,7720,7720,7720,0
20250102,202900,648350,7720,7720,7720,7720,0
20250102,202800,648350,7720,7720,7720,7720,0
20250102,202700,648350,7720,7720,7720,7720,0
20250102,202600,648350,7720,7720,7720,7720,0
20250102,202500,648350,7720,7720,7720,7720,0
20250102,202400,648350,7720,7720,7720,7720,0
20250102,202300,648350,7720,7720,7720,7720,0
20250102,202200,648350,7720,7720,7720,7720,0
20250102,202100,648350,7720,7720,7720,7720,0
20250102,202000,648350,7720,7720,7720,7720,0
20250102,201900,648350,7720,7720,7720,7720,0
20250102,201800,648350,7720,7720,7720,7720,0
20250102,201700,648350,7720,7720,7720,7720,0
20250102,201600,648350,7720,7720,7720,7720,0
20250102,201500,648350,7720,7720,7720,7720,0
20250102,201400,648350,7720,7720,7720,7720,0
20250102,201300,648350,7720,7720,7720,7720,0
20250102,201200,648350,7720,7720,7720,7720,0
20250102,201100,648350,7720,7720,7720,7720,0
20250102,201000,648350,7720,7720,7720,7720,0
20250102,200900,648350,7720,7720,7720,7720,0
20250102,200800,648350,7720,7720,7720,7720,0
20250102,200700,648350,7720,7720,7720,7720,0
20250102,200600,648350,7720,7720,7720,7720,0
20250102,200500,648350,7720,7720,7720,7720,0
20250102,200400,648350,7720,7720,7720,7720,0
20250102,200300,648350,7720,7720,7720,7720,0
20250102,200200,648350,7720,7620,7720,7620,14
20250102,200100,648350,7720,7720,7720,7720,0
20250102,200000,648350,7720,7720,7720,7720,0
20250102,195900,648350,7720,7720,7720,7720,0
20250102,195800,648350,7720,7720,7720,7720,0
20250102,195700,648350,7720,7720,7720,7720,0
20250102,195600,648350,7720,7720,7720,7720,0
20250102,195500,648350,7720,7720,7720,7720,0
20250102,195400,648350,7720,7720,7720,7720,0
20250102,195300,648350,7720,7720,7720,7720,0
20250102,195200,648350,7720,7720,7720,7720,0
20250102,195100,648350,7720,7720,7720,7720,0
20250102,195000,648350,7720,7720,7720,7720,0
20250102,194900,648350,7720,7720,7720,7720,0
20250102,194800,648350,7720,7720,7720,7720,0
20250102,194700,648350,7720,7720,7720,7720,0
20250102,194600,648350,7720,7720,7720,7720,0
20250102,194500,648350,7720,7720,7720,7720,0
20250102,194400,648350,7720,7720,7720,7720,0
20250102,194300,648350,7720,7720,7720,7720,0
20250102,194200,648350,7720,7720,7720,7720,0
20250102,194100,648350,7720,7720,7720,7720,0
20250102,194000,648350,7720,7720,7720,7720,0
20250102,193900,648350,7720,7720,7720,7720,0
20250102,193800,648350,7720,7720,7720,7720,0
20250102,193700,648350,7720,7720,7720,7720,0
20250102,193600,648350,7720,7720,7720,7720,0
20250102,193500,648350,7720,7720,7720,7720,0
20250102,193400,648350,7720,7720,7720,7720,0
20250102,193300,648350,7720,7720,7720,7720,0
20250102,193200,648350,7720,7620,7720,7620,14
20250102,193100,648350,7720,7720,7720,7720,0
20250102,193000,648350,7720,7720,7720,7720,0
20250102,192900,648350,7720,7720,7720,7720,0
20250102,192800,648350,7720,7720,7720,7720,0
20250102,192700,648350,7720,7720,7720,7720,0
20250102,192600,648350,7720,7720,7720,7720,0
20250102,192500,648350,7720,7720,7720,7720,0
20250102,192400,648350,7720,7720,7720,7720,0
20250102,192300,648350,7720,7720,7720,7720,0
20250102,192200,648350,7720,7720,7720,7720,0
20250102,192100,648350,7720,7720,7720,7720,0
20250102,192000,648350,7720,7720,7720,7720,0
20250102,191900,648350,7720,7720,7720,7720,0
20250102,191800,648350,7720,7720,7720,7720,0
20250102,191700,648350,7720,7720,7720,7720,0
20250102,191600,648350,7720,7720,7720,7720,0
20250102,191500,648350,7720,7720,7720,7720,0
20250102,191400,648350,7720,7720,7720,7720,0
20250102,191300,648350,7720,7720,7720,7720,0
20250102,191200,648350,7720,7720,7720,7720,0
20250102,191100,648350,7720,7720,7720,7720,0
20250102,191000,648350,7720,7720,7720,7720,0
20250102,190900,648350,7720,7720,7720,7720,0
20250102,190800,648350,7720,7720,7720,7720,0
20250102,190700,648350,7720,7720,7720,7720,0
20250102,190600,648350,7720,7720,7720,7720,0
20250102,190500,648350,7720,7720,7720,7720,0
20250102,190400,648350,7720,7720,7720,7720,0
20250102,190300,648350,7720,7720,7720,7720,0
20250102,190200,648350,7720,7620,7720,7620,14
20250102,190100,648350,7720,7720,7720,7720,0
20250102,190000,648350,7720,7720,7720,7720,0
20250102,185900,648350,7720,7720,7720,7720,0
20250102,185800,648350,7720,7720,7720,7720,0
20250102,185700,648350,7720,7720,7720,7720,0
20250102,185600,648350,7720,7720,7720,7720,0
20250102,185500,648350,7720,7720,7720,7720,0
20250102,185400,648350,7720,7720,7720,7720,0
20250102,185300,648350,7720,7720,7720,7720,0
20250102,185200,648350,7720,7720,7720,7720,0
20250102,185100,648350,7720,7720,7720,7720,0
20250102,185000,648350,7720,7720,7720,7720,0
20250102,184900,648350,7720,7720,7720,7720,0
20250102,184800,648350,7720,7720,7720,7720,0
20250102,184700,648350,7720,7720,7720,7720,0
20250102,184600,648350,7720,7720,7720,7720,0
20250102,184500,648350,7720,7720,7720,7720,0
20250102,184400,648350,7720,7720,7720,7720,0
20250102,184300,648350,7720,7720,7720,7720,0
20250102,184200,648350,7720,7720,7720,7720,0
20250102,184100,648350,7720,7720,7720,7720,0
20250102,184000,648350,7720,7720,7720,7720,0
20250102,183900,648350,7720,7720,7720,7720,0
20250102,183800,648350,7720,7720,7720,7720,0
20250102,183700,648350,7720,7720,7720,7720,0
20250102,183600,648350,7720,7720,7720,7720,0
20250102,183500,648350,7720,7720,7720,7720,0
20250102,183400,648350,7720,7720,7720,7720,0
20250102,183300,648350,7720,7720,7720,7720,0
20250102,183200,648350,7720,7620,7720,7620,14
20250102,183100,648350,7720,7720,7720,7720,0
20250102,183000,648350,7720,7720,7720,7720,0
20250102,182900,648350,7720,7720,7720,7720,0
20250102,182800,648350,7720,7720,7720,7720,0
20250102,182700,648350,7720,7720,7720,7720,0
20250102,182600,648350,7720,7720,7720,7720,0
20250102,182500,648350,7720,7720,7720,7720,0
20250102,182400,648350,7720,7720,7720,7720,0
20250102,182300,648350,7720,7720,7720,7720,0
20250102,182200,648350,7720,7720,7720,7720,0
20250102,182100,648350,7720,7720,7720,7720,0
20250102,182000,648350,7720,7720,7720,7720,0
20250102,181900,648350,7720,7720,7720,7720,0
20250102,181800,648350,7720,7720,7720,7720,0
20250102,181700,648350,7720,7720,7720,7720,0
20250102,181600,648350,7720,7720,7720,7720,0
20250102,181500,648350,7720,7720,7720,7720,0
20250102,181400,648350,7720,7720,7720,7720,0
20250102,181300,648350,7720,7720,7720,7720,0
20250102,181200,648350,7720,7720,7720,7720,0
20250102,181100,648350,7720,7720,7720,7720,0
20250102,181000,648350,7720,7720,7720,7720,0
20250102,180900,648350,7720,7720,7720,7720,0
20250102,180800,648350,7720,7720,7720,7720,0
20250102,180700,648350,7720,7720,7720,7720,0
20250102,180600,648350,7720,7720,7720,7720,0
20250102,180500,648350,7720,7720,7720,7720,0
20250102,180400,648350,7720,7720,7720,7720,0
20250102,180300,648350,7720,7720,7720,7720,0
20250102,180200,648350,7720,7620,7720,7620,14
20250102,180100,648350,7720,7720,7720,7720,0
20250102,180000,648350,7720,7720,7720,7720,0
20250102,175900,648350,7720,7720,7720,7720,0
20250102,175800,648350,7720,7720,7720,7720,0
20250102,175700,648350,7720,7720,7720,7720,0
20250102,175600,648350,7720,7720,7720,7720,0
20250102,175500,648350,7720,7720,7720,7720,0
20250102,175400,648350,7720,7720,7720,7720,0
20250102,175300,648350,7720,7720,7720,7720,0
20250102,175200,648350,7720,7720,7720,7720,0
20250102,175100,648350,7720,7720,7720,7720,0
20250102,175000,648350,7720,7720,7720,7720,0
20250102,174900,648350,7720,7720,7720,7720,0
20250102,174800,648350,7720,7720,7720,7720,0
20250102,174700,648350,7720,7720,7720,7720,0
20250102,174600,648350,7720,7720,7720,7720,0
20250102,174500,648350,7720,7720,7720,7720,0
20250102,174400,648350,7720,7720,7720,7720,0
20250102,174300,648350,7720,7720,7720,7720,0
20250102,174200,648350,7720,7720,7720,7720,0
20250102,174100,648350,7720,7720,7720,7720,0
20250102,174000,648350,7720,7720,7720,7720,0
20250102,173900,648350,7720,7720,7720,7720,0
20250102,173800,648350,7720,7720,7720,7720,0
20250102,173700,648350,7720,7720,7720,7720,0
20250102,173600,648350,7720,7720,7720,7720,0
20250102,173500,648350,7720,7720,7720,7720,0
20250102,173400,648350,7720,7720,7720,7720,0
20250102,173300,648350,7720,7720,7720,7720,0
20250102,173200,648350,7720,7620,7720,7620,14
20250102,173100,648350,7720,7720,7720,7720,0
20250102,173000,648350,7720,7720,7720,7720,0
20250102,172900,648350,7720,7720,7720,7720,0
20250102,172800,648350,7720,7720,7720,7720,0
20250102,172700,648350,7720,7720,7720,7720,0
20250102,172600,648350,7720,7720,7720,7720,0
20250102,172500,648350,7720,7720,7720,7720,0
20250102,172400,648350,7720,7720,7720,7720,0
20250102,172300,648350,7720,7720,7720,7720,0
20250102,172200,648350,7720,7720,7720,7720,0
20250102,172100,648350,7720,7720,7720,7720,0
20250102,172000,648350,7720,7720,7720,7720,0
20250102,171900,648350,7720,7720,7720,7720,0
20250102,171800,648350,7720,7720,7720,7720,0
20250102,171700,648350,7720,7720,7720,7720,0
20250102,171600,648350,7720,7720,7720,7720,0
20250102,171500,648350,7720,7720,7720,7720,0
20250102,171400,648350,7720,7720,7720,7720,0
20250102,171300,648350,7720,7720,7720,7720,0
20250102,171200,648350,7720,7720,7720,7720,0
20250102,171100,648350,7720,7720,7720,7720,0
20250102,171000,648350,7720,7720,7720,7720,0
20250102,170900,648350,7720,7720,7720,7720,0
20250102,170800,648350,7720,7720,7720,7720,0
20250102,170700,648350,7720,7720,7720,7720,0
20250102,170600,648350,7720,7720,7720,7720,0
20250102,170500,648350,7720,7720,7720,7720,0
20250102,170400,648350,7720,7720,7720,7720,0
20250102,170300,648350,7720,7720,7720,7720,0
20250102,170200,648350,7720,7620,7720,7620,14
20250102,170100,648350,7720,7720,7720,7720,0
20250102,170000,648350,7720,7720,7720,7720,0
20250102,165900,648350,7720,7720,7720,7720,0
20250102,165800,648350,7720,7720,7720,7720,0
20250102,165700,648350,7720,7720,7720,7720,0
20250102,165600,648350,7720,7720,7720,7720,0
20250102,165500,648350,7720,7720,7720,7720,0
20250102,165400,648350,7720,7720,7720,7720,0
20250102,165300,648350,7720,7720,7720,7720,0
20250102,165200,648350,7720,7720,7720,7720,0
20250102,165100,648350,7720,7720,7720,7720,0
20250102,165000,648350,7720,7720,7720,7720,0
20250102,164900,648350,7720,7720,7720,7720,0
20250102,164800,648350,7720,7720,7720,7720,0
20250102,164700,648350,7720,7720,7720,7720,0
20250102,164600,648350,7720,7720,7720,7720,0
20250102,164500,648350,7720,7720,7720,7720,0
20250102,164400,648350,7720,7720,7720,7720,0
20250102,164300,648350,7720,7720,7720,7720,0
20250102,164200,648350,7720,7720,7720,7720,0
20250102,164100,648350,7720,7720,7720,7720,0
20250102,164000,648350,7720,7720,7720,7720,0
20250102,163900,648350,7720,7720,7720,7720,0
20250102,163800,648350,7720,7720,7720,7720,0
20250102,163700,648350,7720,7720,7720,7720,0
20250102,163600,648350,7720,7720,7720,7720,0
20250102,163500,648350,7720,7720,7720,7720,0
20250102,163400,648350,7720,7720,7720,7720,0
20250102,163300,648350,7720,7720,7720,7720,0
20250102,163200,648350,7720,7620,7720,7620,14
20250102,163100,648350,7720,7720,7720,7720,0
20250102,163000,648350,7720,7720,7720,7720,0
20250102,162900,648350,7720,7720,7720,7720,0
20250102,162800,648350,7720,7720,7720,7720,0
20250102,162700,648350,7720,7720,7720,7720,0
20250102,162600,648350,7720,7720,7720,7720,0
20250102,162500,648350,7720,7720,7720,7720,0
20250102,162400,648350,7720,7720,7720,7720,0
20250102,162300,648350,7720,7720,7720,7720,0
20250102,162200,648350,7720,7720,7720,7720,0
20250102,162100,648350,7720,7720,7720,7720,0
20250102,162000,648350,7720,7720,7720,7720,0
20250102,161900,648350,7720,7720,7720,7720,0
20250102,161800,648350,7720,7720,7720,7720,0
20250102,161700,648350,7720,7720,7720,7720,0
20250102,161600,648350,7720,7720,7720,7720,0
20250102,161500,648350,7720,7720,7720,7720,0
20250102,161400,648350,7720,7720,7720,7720,0
20250102,161300,648350,7720,7720,7720,7720,0
20250102,161200,648350,7720,7720,7720,7720,0
20250102,161100,648350,7720,7720,7720,7720,0
20250102,161000,648350,7720,7720,7720,7720,0
20250102,160900,648350,7720,7720,7720,7720,0
20250102,160800,648350,7720,7720,7720,7720,0
20250102,160700,648350,7720,7720,7720,7720,0
20250102,160600,648350,7720,7720,7720,7720,0
20250102,160500,648350,7720,7720,7720,7720,0
20250102,160400,648350,7720,7720,7720,7720,0
20250102,160300,648350,7720,7720,7720,7720,0
20250102,160200,648350,7720,7620,7720,7620,14
20250102,160100,648350,7720,7720,7720,7720,0
20250102,160000,648350,7720,7720,7720,7720,0
20250102,155900,648350,7720,7720,7720,7720,0
20250102,155800,648350,7720,7720,7720,7720,0
20250102,155700,648350,7720,7720,7720,7720,0
20250102,155600,648350,7720,7720,7720,7720,0
20250102,155500,648350,7720,7720,7720,7720,0
20250102,155400,648350,7720,7720,7720,7720,0
20250102,155300,648350,7720,7720,7720,7720,0
20250102,155200,648350,7720,7720,7720,7720,0
20250102,155100,648350,7720,7720,7720,7720,0
20250102,155000,648350,7720,7720,7720,7720,0
20250102,154900,648350,7720,7720,7720,7720,0
20250102,154800,648350,7720,7720,7720,7720,0
20250102,154700,648350,7720,7720,7720,7720,0
20250102,154600,648350,7720,7720,7720,7720,0
20250102,154500,648350,7720,7720,7720,7720,0
20250102,154400,648350,7720,7720,7720,7720,0
20250102,154300,648350,7720,7720,7720,7720,0
20250102,154200,648350,7720,7720,7720,7720,0
20250102,154100,648350,7720,7720,7720,7720,0
20250102,154000,648350,7720,7720,7720,7720,0
20250102,153900,648350,7720,7720,7720,7720,0
20250102,153800,648350,7720,7720,7720,7720,0
20250102,153700,648350,7720,7720,7720,7720,0
20250102,153600,648350,7720,7720,7720,7720,0
20250102,153500,648350,7720,7720,7720,7720,0
20250102,153400,648350,7720,7720,7720,7720,0
20250102,153300,648350,7720,7720,7720,7720,0
20250102,153200,648350,7720,7620,7720,7620,14
20250102,153100,648350,7720,7720,7720,7720,0
20250102,153000,648350,7720,7720,7720,7720,0
20250102,152900,648350,7720,7720,7720,7720,0
20250102,152800,648350,7720,7720,7720,7720,0
20250102,152700,648350,7720,7720,7720,7720,0
20250102,152600,648350,7720,7720,7720,7720,0
20250102,152500,648350,7720,7720,7720,7720,0
20250102,152400,648350,7720,7720,7720,7720,0
20250102,152300,648350,7720,7720,7720,7720,0
20250102,152200,648350,7720,7720,7720,7720,0
20250102,152100,648350,7720,7720,7720,7720,0
20250102,152000,648350,7720,7720,7720,7720,0
20250102,151900,648350,7720,7720,7720,7720,0
20250102,151800,648350,7720,7720,7720,7720,0
20250102,151700,648350,7720,7720,7720,7720,0
20250102,151600,648350,7720,7720,7720,7720,0
20250102,151500,648350,7720,7720,7720,7720,0
20250102,151400,648350,7720,7720,7720,7720,0
20250102,151300,648350,7720,7720,7720,7720,0
20250102,151200,648350,7720,7720,7720,7720,0
20250102,151100,648350,7720,7720,7720,7720,0
20250102,151000,648350,7720,7720,7720,7720,0
20250102,150900,648350,7720,7720,7720,7720,0
20250102,150800,648350,7720,7720,7720,7720,0
20250102,150700,648350,7720,7720,7720,7720,0
20250102,150600,648350,7720,7720,7720,7720,0
20250102,150500,648350,7720,7720,7720,7720,0
20250102,150400,648350,7720,7720,7720,7720,0
20250102,150300,648350,7720,7720,7720,7720,0
20250102,150200,648350,7720,7720,7720,7720,0
20250102,150100,648350,7720,7720,7720,7720,0
20250102,150000,648350,7720,7720,7720,7720,0
20250102,145900,648350,7720,7720,7720,7720,0
20250102,145800,648350,7720,7720,7720,7720,0
20250102,145700,648350,7720,7720,7720,7720,0
20250102,145600,648350,7720,7720,7720,7720,0
20250102,145500,648350,7720,7720,7720,7720,0
20250102,145400,648350,7720,7720,7720,7720,0
20250102,145300,648350,7720,7720,7720,7720,0
20250102,145200,648350,7720,7720,7720,7720,0
20250102,145100,648350,7720,7720,7720,7720,0
20250102,145000,648350,7720,7720,7720,7720,0
20250102,144900,648350,7720,7720,7720,7720,0
20250102,144800,648350,7720,7720,7720,7720,0
20250102,144700,648350,7720,7720,7720,7720,0
20250102,144600,648350,7720,7720,7720,7720,0
20250102,144500,648350,7720,7720,7720,7720,0
20250102,144400,648350,7720,7720,7720,7720,0
20250102,144300,648350,7720,7720,7720,7720,0
20250102,144200,648350,7720,7720,7720,7720,0
20250102,144100,648350,7720,7720,7720,7720,0
20250102,144000,648350,7720,7720,7720,7720,0
20250102,143900,648350,7720,7720,7720,7720,0
20250102,143800,648350,7720,7720,7720,7720,0
20250102,143700,648350,7720,7720,7720,7720,0
20250102,143600,648350,7720,7720,7720,7720,0
20250102,143500,648350,7720,7720,7720,7720,0
20250102,143400,648350,7720,7720,7720,7720,0
20250102,143300,648350,7720,7720,7720,7720,0
20250102,143200,648350,7720,7720,7720,7720,0
20250102,143100,648350,7720,7720,7720,7720,0
20250102,143000,648350,7720,7720,7720,7720,0
20250102,142900,648350,7720,7720,7720,7720,0
20250102,142800,648350,7720,7720,7720,7720,0
20250102,142700,648350,7720,7720,7720,7720,0
20250102,142600,648350,7720,7720,7720,7720,0
20250102,142500,648350,7720,7720,7720,7720,0
20250102,142400,648350,7720,7720,7720,7720,0
20250102,142300,648350,7720,7720,7720,7720,0
20250102,142200,648350,7720,7720,7720,7720,0
20250102,142100,648350,7720,7720,7720,7720,0
20250102,142000,648350,7720,7720,7720,7720,0
20250102,141900,648350,7720,7720,7720,7720,0
20250102,141800,648350,7720,7720,7720,7720,0
20250102,141700,648350,7720,7720,7720,7720,0
20250102,141600,648350,7720,7720,7720,7720,0
20250102,141500,648350,7720,7720,7720,7720,0
20250102,141400,648350,7720,7720,7720,7720,0
20250102,141300,648350,7720,7720,7720,7720,0
20250102,141200,648350,7720,7720,7720,7720,0
20250102,141100,648350,7720,7720,7720,7720,0
20250102,141000,648350,7720,7720,7720,7720,0
20250102,140900,648350,7720,7720,7720,7720,0
20250102,140800,648350,7720,7720,7720,7720,0
20250102,140700,648350,7720,7720,7720,7720,0
20250102,140600,648350,7720,7720,7720,7720,0
20250102,140500,648350,7720,7720,7720,7720,0
20250102,140400,648350,7720,7720,7720,7720,0
20250102,140300,648350,7720,7720,7720,7720,0
20250102,140200,648350,7720,7720,7720,7720,0
20250102,140100,648350,7720,7720,7720,7720,0
20250102,140000,648350,7720,7720,7720,7720,0
20250102,135900,648350,7720,7720,7720,7720,0
20250102,135800,648350,7720,7720,7720,7720,0
20250102,135700,648350,7720,7720,7720,7720,0
20250102,135600,648350,7720,7720,7720,7720,0
20250102,135500,648350,7720,7720,7720,7720,0
20250102,135400,648350,7720,7720,7720,7720,0
20250102,135300,648350,7720,7720,7720,7720,0
20250102,135200,648350,7720,7720,7720,7720,0
20250102,135100,648350,7720,7720,7720,7720,0
20250102,135000,648350,7720,7720,7720,7720,0
20250102,134900,648350,7720,7720,7720,7720,0
20250102,134800,648350,7720,7720,7720,7720,0
20250102,134700,648350,7720,7720,7720,7720,0
20250102,134600,648350,7720,7620,7720,7620,14
20250102,134500,540400,7720,7720,7720,7720,0
20250102,134400,540400,7720,7720,7720,7720,0
20250102,134300,540400,7720,7720,7720,7720,0
20250102,134200,540400,7720,7720,7720,7720,0
20250102,134100,540400,7720,7720,7720,7720,0
20250102,134000,540400,7720,7720,7720,7720,0
20250102,133900,540400,7720,7720,7720,7720,0
20250102,133800,540400,7720,7720,7720,7720,0
20250102,133700,540400,7720,7720,7720,7720,0
20250102,133600,540400,7720,7720,7720,7720,0
20250102,133500,540400,7720,7720,7720,7720,0
20250102,133400,540400,7720,7720,7720,7720,0
20250102,133300,540400,7720,7720,7720,7720,0
20250102,133200,540400,7720,7720,7720,7720,0
20250102,133100,540400,7720,7720,7720,7720,0
20250102,133000,540400,7720,7720,7720,7720,0
20250102,132900,540400,7720,7720,7720,7720,0
20250102,132800,540400,7720,7720,7720,7720,0
20250102,132700,540400,7720,7720,7720,7720,0
20250102,132600,540400,7720,7720,7720,7720,0
20250102,132500,540400,7720,7720,7720,7720,0
20250102,132400,540400,7720,7720,7720,7720,0
20250102,132300,540400,7720,7720,7720,7720,0
20250102,132200,540400,7720,7720,7720,7720,0
20250102,132100,540400,7720,7720,7720,7720,0
20250102,132000,540400,7720,7720,7720,7720,0
20250102,131900,540400,7720,7720,7720,7720,0
20250102,131800,540400,7720,7720,7720,7720,0
20250102,131700,540400,7720,7720,7720,7720,0
20250102,131600,540400,7720,7720,7720,7720,0
20250102,131500,540400,7720,7720,7720,7720,0
20250102,131400,540400,7720,7720,7720,7720,0
20250102,131300,540400,7720,7720,7720,7720,0
20250102,131200,540400,7720,7720,7720,7720,0
20250102,131100,540400,7720,7720,7720,7720,0
20250102,131000,540400,7720,7720,7720,7720,0
20250102,130900,540400,7720,7720,7720,7720,0
20250102,130800,540400,7720,7720,7720,7720,0
20250102,130700,540400,7720,7720,7720,7720,0
20250102,130600,540400,7720,7720,7720,7720,0
20250102,130500,540400,7720,7720,7720,7720,0
20250102,130400,540400,7720,7720,7720,7720,0
20250102,130300,540400,7720,7720,7720,7720,0
20250102,130200,540400,7720,7720,7720,7720,0
20250102,130100,540400,7720,7720,7720,7720,0
20250102,130000,540400,7720,7720,7720,7720,0
20250102,125900,540400,7720,7720,7720,7720,0
20250102,125800,540400,7720,7720,7720,7720,0
20250102,125700,540400,7720,7720,7720,7720,0
20250102,125600,540400,7720,7720,7720,7720,0
20250102,125500,540400,7720,7720,7720,7720,0
20250102,125400,540400,7720,7720,7720,7720,0
20250102,125300,540400,7720,7720,7720,7720,0
20250102,125200,540400,7720,7720,7720,7720,0
20250102,125100,540400,7720,7720,7720,7720,0
20250102,125000,540400,7720,7720,7720,7720,0
20250102,124900,540400,7720,7720,7720,7720,0
20250102,124800,540400,7720,7720,7720,7720,0
20250102,124700,540400,7720,7720,7720,7720,0
20250102,124600,540400,7720,7720,7720,7720,0
20250102,124500,540400,7720,7720,7720,7720,0
20250102,124400,540400,7720,7720,7720,7720,0
20250102,124300,540400,7720,7720,7720,7720,0
20250102,124200,540400,7720,7720,7720,7720,0
20250102,124100,540400,7720,7720,7720,7720,0
20250102,124000,540400,7720,7720,7720,7720,0
20250102,123900,540400,7720,7720,7720,7720,0
20250102,123800,540400,7720,7720,7720,7720,0
20250102,123700,540400,7720,7720,7720,7720,0
20250102,123600,540400,7720,7720,7720,7720,0
20250102,123500,540400,7720,7720,7720,7720,0
20250102,123400,540400,7720,7720,7720,7720,0
20250102,123300,540400,7720,7720,7720,7720,15
20250102,123200,424600,7720,7720,7720,7720,0
20250102,123100,424600,7720,7720,7720,7720,0
20250102,123000,424600,7720,7720,7720,7720,0
20250102,122900,424600,7720,7720,7720,7720,0
20250102,122800,424600,7720,7720,7720,7720,0
20250102,122700,424600,7720,7720,7720,7720,0
20250102,122600,424600,7720,7720,7720,7720,0
20250102,122500,424600,7720,7720,7720,7720,0
20250102,122400,424600,7720,7720,7720,7720,0
20250102,122300,424600,7720,7720,7720,7720,0
20250102,122200,424600,7720,7720,7720,7720,0
20250102,122100,424600,7720,7720,7720,7720,0
20250102,122000,424600,7720,7720,7720,7720,0
20250102,121900,424600,7720,7720,7720,7720,0
20250102,121800,424600,7720,7720,7720,7720,0
20250102,121700,424600,7720,7720,7720,7720,0
20250102,121600,424600,7720,7720,7720,7720,0
20250102,121500,424600,7720,7720,7720,7720,0
20250102,121400,424600,7720,7720,7720,7720,0
20250102,121300,424600,7720,7720,7720,7720,0
20250102,121200,424600,7720,7720,7720,7720,0
20250102,121100,424600,7720,7720,7720,7720,0
20250102,121000,424600,7720,7720,7720,7720,0
20250102,120900,424600,7720,7720,7720,7720,0
20250102,120800,424600,7720,7720,7720,7720,0
20250102,120700,424600,7720,7720,7720,7720,0
20250102,120600,424600,7720,7720,7720,7720,0
20250102,120500,424600,7720,7720,7720,7720,0
20250102,120400,424600,7720,7720,7720,7720,0
20250102,120300,424600,7720,7720,7720,7720,0
20250102,120200,424600,7720,7720,7720,7720,0
20250102,120100,424600,7720,7720,7720,7720,0
20250102,120000,424600,7720,7720,7720,7720,0
20250102,115900,424600,7720,7720,7720,7720,0
20250102,115800,424600,7720,7720,7720,7720,0
20250102,115700,424600,7720,7720,7720,7720,0
20250102,115600,424600,7720,7720,7720,7720,0
20250102,115500,424600,7720,7720,7720,7720,0
20250102,115400,424600,7720,7720,7720,7720,0
20250102,115300,424600,7720,7720,7720,7720,0
20250102,115200,424600,7720,7720,7720,7720,0
20250102,115100,424600,7720,7720,7720,7720,0
20250102,115000,424600,7720,7720,7720,7720,0
20250102,114900,424600,7720,7720,7720,7720,0
20250102,114800,424600,7720,7720,7720,7720,0
20250102,114700,424600,7720,7720,7720,7720,0
20250102,114600,424600,7720,7720,7720,7720,0
20250102,114500,424600,7720,7720,7720,7720,0
20250102,114400,424600,7720,7720,7720,7720,0
20250102,114300,424600,7720,7720,7720,7720,0
20250102,114200,424600,7720,7720,7720,7720,0
20250102,114100,424600,7720,7720,7720,7720,0
20250102,114000,424600,7720,7720,7720,7720,0
20250102,113900,424600,7720,7720,7720,7720,0
20250102,113800,424600,7720,7720,7720,7720,0
20250102,113700,424600,7720,7720,7720,7720,0
20250102,113600,424600,7720,7720,7720,7720,0
20250102,113500,424600,7720,7720,7720,7720,0
20250102,113400,424600,7720,7720,7720,7720,0
20250102,113300,424600,7720,7720,7720,7720,0
20250102,113200,424600,7720,7720,7720,7720,0
20250102,113100,424600,7720,7720,7720,7720,0
20250102,113000,424600,7720,7720,7720,7720,0
20250102,112900,424600,7720,7720,7720,7720,0
20250102,112800,424600,7720,7720,7720,7720,0
20250102,112700,424600,7720,7720,7720,7720,0
20250102,112600,424600,7720,7720,7720,7720,0
20250102,112500,424600,7720,7720,7720,7720,0
20250102,112400,424600,7720,7720,7720,7720,0
20250102,112300,424600,7720,7720,7720,7720,0
20250102,112200,424600,7720,7720,7720,7720,0
20250102,112100,424600,7720,7720,7720,7720,0
20250102,112000,424600,7720,7720,7720,7720,0
20250102,111900,424600,7720,7720,7720,7720,0
20250102,111800,424600,7720,7720,7720,7720,0
20250102,111700,424600,7720,7720,7720,7720,0
20250102,111600,424600,7720,7720,7720,7720,0
20250102,111500,424600,7720,7720,7720,7720,0
20250102,111400,424600,7720,7720,7720,7720,0
20250102,111300,424600,7720,7720,7720,7720,0
20250102,111200,424600,7720,7720,7720,7720,0
20250102,111100,424600,7720,7720,7720,7720,0
20250102,111000,424600,7720,7720,7720,7720,0
20250102,110900,424600,7720,7720,7720,7720,0
20250102,110800,424600,7720,7720,7720,7720,0
20250102,110700,424600,7720,7720,7720,7720,0
20250102,110600,424600,7720,7720,7720,7720,0
20250102,110500,424600,7720,7720,7720,7720,0
20250102,110400,424600,7720,7720,7720,7720,0
20250102,110300,424600,7720,7720,7720,7720,0
20250102,110200,424600,7720,7720,7720,7720,0
20250102,110100,424600,7720,7720,7720,7720,0
20250102,110000,424600,7720,7720,7720,7720,0
20250102,105900,424600,7720,7720,7720,7720,0
20250102,105800,424600,7720,7720,7720,7720,0
20250102,105700,424600,7720,7720,7720,7720,0
20250102,105600,424600,7720,7720,7720,7720,0
20250102,105500,424600,7720,7720,7720,7720,0
20250102,105400,424600,7720,7720,7720,7720,0
20250102,105300,424600,7720,7720,7720,7720,0
20250102,105200,424600,7720,7720,7720,7720,0
20250102,105100,424600,7720,7720,7720,7720,0
20250102,105000,424600,7720,7720,7720,7720,0
20250102,104900,424600,7720,7720,7720,7720,0
20250102,104800,424600,7720,7720,7720,7720,0
20250102,104700,424600,7720,7720,7720,7720,0
20250102,104600,424600,7720,7720,7720,7720,0
20250102,104500,424600,7720,7720,7720,7720,0
20250102,104400,424600,7720,7720,7720,7720,0
20250102,104300,424600,7720,7720,7720,7720,0
20250102,104200,424600,7720,7720,7720,7720,0
20250102,104100,424600,7720,7720,7720,7720,0
20250102,104000,424600,7720,7720,7720,7720,0
20250102,103900,424600,7720,7720,7720,7720,0
20250102,103800,424600,7720,7720,7720,7720,0
20250102,103700,424600,7720,7720,7720,7720,0
20250102,103600,424600,7720,7720,7720,7720,0
20250102,103500,424600,7720,7720,7720,7720,0
20250102,103400,424600,7720,7720,7720,7720,0
20250102,103300,424600,7720,7720,7720,7720,0
20250102,103200,424600,7720,7720,7720,7720,0
20250102,103100,424600,7720,7720,7720,7720,0
20250102,103000,424600,7720,7720,7720,7720,0
20250102,102900,424600,7720,7720,7720,7720,0
20250102,102800,424600,7720,7720,7720,7720,0
20250102,102700,424600,7720,7720,7720,7720,0
20250102,102600,424600,7720,7720,7720,7720,0
20250102,102500,424600,7720,7720,7720,7720,0
20250102,102400,424600,7720,7720,7720,7720,0
20250102,102300,424600,7720,7720,7720,7720,0
20250102,102200,424600,7720,7720,7720,7720,0
20250102,102100,424600,7720,7720,7720,7720,0
20250102,102000,424600,7720,7720,7720,7720,0
20250102,101900,424600,7720,7720,7720,7720,0
20250102,101800,424600,7720,7720,7720,7720,0
20250102,101700,424600,7720,7720,7720,7720,0
20250102,101600,424600,7720,7720,7720,7720,43
20250102,101500,92640,7720,7720,7720,7720,1
20250102,101400,84920,7720,7720,7720,7720,1
20250102,101300,77200,7720,7720,7720,7720,0
20250102,101200,77200,7720,7720,7720,7720,0
20250102,101100,77200,7720,7720,7720,7720,0
20250102,101000,77200,7720,7720,7720,7720,0
20250102,100900,77200,7720,7720,7720,7720,0
20250102,100800,77200,7720,7720,7720,7720,0
20250102,100700,77200,7720,7720,7720,7720,0
20250102,100600,77200,7720,7720,7720,7720,0
20250102,100500,77200,7720,7720,7720,7720,0
20250102,100400,77200,7720,7720,7720,7720,10
20250102,100300,0,7720,7720,7720,7720,0
20250102,100200,0,7720,7720,7720,7720,0
20250102,100100,0,7720,7720,7720,7720,0
20250102,100000,0,7720,7720,7720,7720,0