KissMeData/217880/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,204600,5980330,2535,2535,2535,2535,11
20250109,204500,5980330,2535,2535,2535,2535,0
20250109,204400,5980330,2535,2535,2535,2535,0
20250109,204300,5980330,2535,2535,2535,2535,0
20250109,204200,5980330,2535,2535,2535,2535,0
20250109,204100,5980330,2535,2535,2535,2535,0
20250109,204000,5980330,2535,2535,2535,2535,0
20250109,203900,5980330,2535,2535,2535,2535,0
20250109,203800,5980330,2535,2535,2535,2535,0
20250109,203700,5980330,2535,2535,2535,2535,0
20250109,203600,5980330,2535,2535,2535,2535,0
20250109,203500,5980330,2535,2535,2535,2535,0
20250109,203400,5980330,2535,2535,2535,2535,0
20250109,203300,5980330,2535,2535,2535,2535,0
20250109,203200,5980330,2535,2535,2535,2535,0
20250109,203100,5980330,2535,2535,2535,2535,0
20250109,203000,5980330,2535,2535,2535,2535,0
20250109,202900,5980330,2535,2535,2535,2535,0
20250109,202800,5980330,2535,2535,2535,2535,0
20250109,202700,5980330,2535,2535,2535,2535,0
20250109,202600,5980330,2535,2535,2535,2535,0
20250109,202500,5980330,2535,2535,2535,2535,0
20250109,202400,5980330,2535,2535,2535,2535,0
20250109,202300,5980330,2535,2535,2535,2535,0
20250109,202200,5980330,2535,2535,2535,2535,0
20250109,202100,5980330,2535,2535,2535,2535,0
20250109,202000,5980330,2535,2535,2535,2535,0
20250109,201900,5980330,2535,2535,2535,2535,0
20250109,201800,5980330,2535,2535,2535,2535,0
20250109,201700,5980330,2535,2535,2535,2535,0
20250109,201600,5980330,2535,2535,2535,2535,11
20250109,201500,5980330,2535,2535,2535,2535,0
20250109,201400,5980330,2535,2535,2535,2535,0
20250109,201300,5980330,2535,2535,2535,2535,0
20250109,201200,5980330,2535,2535,2535,2535,0
20250109,201100,5980330,2535,2535,2535,2535,0
20250109,201000,5980330,2535,2535,2535,2535,0
20250109,200900,5980330,2535,2535,2535,2535,0
20250109,200800,5980330,2535,2535,2535,2535,0
20250109,200700,5980330,2535,2535,2535,2535,0
20250109,200600,5980330,2535,2535,2535,2535,0
20250109,200500,5980330,2535,2535,2535,2535,0
20250109,200400,5980330,2535,2535,2535,2535,0
20250109,200300,5980330,2535,2535,2535,2535,0
20250109,200200,5980330,2535,2535,2535,2535,0
20250109,200100,5980330,2535,2535,2535,2535,0
20250109,200000,5980330,2535,2535,2535,2535,0
20250109,195900,5980330,2535,2535,2535,2535,0
20250109,195800,5980330,2535,2535,2535,2535,0
20250109,195700,5980330,2535,2535,2535,2535,0
20250109,195600,5980330,2535,2535,2535,2535,0
20250109,195500,5980330,2535,2535,2535,2535,0
20250109,195400,5980330,2535,2535,2535,2535,0
20250109,195300,5980330,2535,2535,2535,2535,0
20250109,195200,5980330,2535,2535,2535,2535,0
20250109,195100,5980330,2535,2535,2535,2535,0
20250109,195000,5980330,2535,2535,2535,2535,0
20250109,194900,5980330,2535,2535,2535,2535,0
20250109,194800,5980330,2535,2535,2535,2535,0
20250109,194700,5980330,2535,2535,2535,2535,0
20250109,194600,5980330,2535,2535,2535,2535,11
20250109,194500,5980330,2535,2535,2535,2535,0
20250109,194400,5980330,2535,2535,2535,2535,0
20250109,194300,5980330,2535,2535,2535,2535,0
20250109,194200,5980330,2535,2535,2535,2535,0
20250109,194100,5980330,2535,2535,2535,2535,0
20250109,194000,5980330,2535,2535,2535,2535,0
20250109,193900,5980330,2535,2535,2535,2535,0
20250109,193800,5980330,2535,2535,2535,2535,0
20250109,193700,5980330,2535,2535,2535,2535,0
20250109,193600,5980330,2535,2535,2535,2535,0
20250109,193500,5980330,2535,2535,2535,2535,0
20250109,193400,5980330,2535,2535,2535,2535,0
20250109,193300,5980330,2535,2535,2535,2535,0
20250109,193200,5980330,2535,2535,2535,2535,0
20250109,193100,5980330,2535,2535,2535,2535,0
20250109,193000,5980330,2535,2535,2535,2535,0
20250109,192900,5980330,2535,2535,2535,2535,0
20250109,192800,5980330,2535,2535,2535,2535,0
20250109,192700,5980330,2535,2535,2535,2535,0
20250109,192600,5980330,2535,2535,2535,2535,0
20250109,192500,5980330,2535,2535,2535,2535,0
20250109,192400,5980330,2535,2535,2535,2535,0
20250109,192300,5980330,2535,2535,2535,2535,0
20250109,192200,5980330,2535,2535,2535,2535,0
20250109,192100,5980330,2535,2535,2535,2535,0
20250109,192000,5980330,2535,2535,2535,2535,0
20250109,191900,5980330,2535,2535,2535,2535,0
20250109,191800,5980330,2535,2535,2535,2535,0
20250109,191700,5980330,2535,2535,2535,2535,0
20250109,191600,5980330,2535,2535,2535,2535,11
20250109,191500,5980330,2535,2535,2535,2535,0
20250109,191400,5980330,2535,2535,2535,2535,0
20250109,191300,5980330,2535,2535,2535,2535,0
20250109,191200,5980330,2535,2535,2535,2535,0
20250109,191100,5980330,2535,2535,2535,2535,0
20250109,191000,5980330,2535,2535,2535,2535,0
20250109,190900,5980330,2535,2535,2535,2535,0
20250109,190800,5980330,2535,2535,2535,2535,0
20250109,190700,5980330,2535,2535,2535,2535,0
20250109,190600,5980330,2535,2535,2535,2535,0
20250109,190500,5980330,2535,2535,2535,2535,0
20250109,190400,5980330,2535,2535,2535,2535,0
20250109,190300,5980330,2535,2535,2535,2535,0
20250109,190200,5980330,2535,2535,2535,2535,0
20250109,190100,5980330,2535,2535,2535,2535,0
20250109,190000,5980330,2535,2535,2535,2535,0
20250109,185900,5980330,2535,2535,2535,2535,0
20250109,185800,5980330,2535,2535,2535,2535,0
20250109,185700,5980330,2535,2535,2535,2535,0
20250109,185600,5980330,2535,2535,2535,2535,0
20250109,185500,5980330,2535,2535,2535,2535,0
20250109,185400,5980330,2535,2535,2535,2535,0
20250109,185300,5980330,2535,2535,2535,2535,0
20250109,185200,5980330,2535,2535,2535,2535,0
20250109,185100,5980330,2535,2535,2535,2535,0
20250109,185000,5980330,2535,2535,2535,2535,0
20250109,184900,5980330,2535,2535,2535,2535,0
20250109,184800,5980330,2535,2535,2535,2535,0
20250109,184700,5980330,2535,2535,2535,2535,0
20250109,184600,5980330,2535,2535,2535,2535,11
20250109,184500,5980330,2535,2535,2535,2535,0
20250109,184400,5980330,2535,2535,2535,2535,0
20250109,184300,5980330,2535,2535,2535,2535,0
20250109,184200,5980330,2535,2535,2535,2535,0
20250109,184100,5980330,2535,2535,2535,2535,0
20250109,184000,5980330,2535,2535,2535,2535,0
20250109,183900,5980330,2535,2535,2535,2535,0
20250109,183800,5980330,2535,2535,2535,2535,0
20250109,183700,5980330,2535,2535,2535,2535,0
20250109,183600,5980330,2535,2535,2535,2535,0
20250109,183500,5980330,2535,2535,2535,2535,0
20250109,183400,5980330,2535,2535,2535,2535,0
20250109,183300,5980330,2535,2535,2535,2535,0
20250109,183200,5980330,2535,2535,2535,2535,0
20250109,183100,5980330,2535,2535,2535,2535,0
20250109,183000,5980330,2535,2535,2535,2535,0
20250109,182900,5980330,2535,2535,2535,2535,0
20250109,182800,5980330,2535,2535,2535,2535,0
20250109,182700,5980330,2535,2535,2535,2535,0
20250109,182600,5980330,2535,2535,2535,2535,0
20250109,182500,5980330,2535,2535,2535,2535,0
20250109,182400,5980330,2535,2535,2535,2535,0
20250109,182300,5980330,2535,2535,2535,2535,0
20250109,182200,5980330,2535,2535,2535,2535,0
20250109,182100,5980330,2535,2535,2535,2535,0
20250109,182000,5980330,2535,2535,2535,2535,0
20250109,181900,5980330,2535,2535,2535,2535,0
20250109,181800,5980330,2535,2535,2535,2535,0
20250109,181700,5980330,2535,2535,2535,2535,0
20250109,181600,5980330,2535,2535,2535,2535,11
20250109,181500,5980330,2535,2535,2535,2535,0
20250109,181400,5980330,2535,2535,2535,2535,0
20250109,181300,5980330,2535,2535,2535,2535,0
20250109,181200,5980330,2535,2535,2535,2535,0
20250109,181100,5980330,2535,2535,2535,2535,0
20250109,181000,5980330,2535,2535,2535,2535,0
20250109,180900,5980330,2535,2535,2535,2535,0
20250109,180800,5980330,2535,2535,2535,2535,0
20250109,180700,5980330,2535,2535,2535,2535,0
20250109,180600,5980330,2535,2535,2535,2535,0
20250109,180500,5980330,2535,2535,2535,2535,0
20250109,180400,5980330,2535,2535,2535,2535,0
20250109,180300,5980330,2535,2535,2535,2535,0
20250109,180200,5980330,2535,2535,2535,2535,0
20250109,180100,5980330,2535,2535,2535,2535,0
20250109,180000,5980330,2535,2535,2535,2535,0
20250109,175900,5980330,2535,2535,2535,2535,0
20250109,175800,5980330,2535,2535,2535,2535,0
20250109,175700,5980330,2535,2535,2535,2535,0
20250109,175600,5980330,2535,2535,2535,2535,0
20250109,175500,5980330,2535,2535,2535,2535,0
20250109,175400,5980330,2535,2535,2535,2535,0
20250109,175300,5980330,2535,2535,2535,2535,0
20250109,175200,5980330,2535,2535,2535,2535,0
20250109,175100,5980330,2535,2535,2535,2535,0
20250109,175000,5980330,2535,2535,2535,2535,0
20250109,174900,5980330,2535,2535,2535,2535,0
20250109,174800,5980330,2535,2535,2535,2535,0
20250109,174700,5980330,2535,2535,2535,2535,0
20250109,174600,5980330,2535,2535,2535,2535,11
20250109,174500,5980330,2535,2535,2535,2535,0
20250109,174400,5980330,2535,2535,2535,2535,0
20250109,174300,5980330,2535,2535,2535,2535,0
20250109,174200,5980330,2535,2535,2535,2535,0
20250109,174100,5980330,2535,2535,2535,2535,0
20250109,174000,5980330,2535,2535,2535,2535,0
20250109,173900,5980330,2535,2535,2535,2535,0
20250109,173800,5980330,2535,2535,2535,2535,0
20250109,173700,5980330,2535,2535,2535,2535,0
20250109,173600,5980330,2535,2535,2535,2535,0
20250109,173500,5980330,2535,2535,2535,2535,0
20250109,173400,5980330,2535,2535,2535,2535,0
20250109,173300,5980330,2535,2535,2535,2535,0
20250109,173200,5980330,2535,2535,2535,2535,0
20250109,173100,5980330,2535,2535,2535,2535,0
20250109,173000,5980330,2535,2535,2535,2535,0
20250109,172900,5980330,2535,2535,2535,2535,0
20250109,172800,5980330,2535,2535,2535,2535,0
20250109,172700,5980330,2535,2535,2535,2535,0
20250109,172600,5980330,2535,2535,2535,2535,0
20250109,172500,5980330,2535,2535,2535,2535,0
20250109,172400,5980330,2535,2535,2535,2535,0
20250109,172300,5980330,2535,2535,2535,2535,0
20250109,172200,5980330,2535,2535,2535,2535,0
20250109,172100,5980330,2535,2535,2535,2535,0
20250109,172000,5980330,2535,2535,2535,2535,0
20250109,171900,5980330,2535,2535,2535,2535,0
20250109,171800,5980330,2535,2535,2535,2535,0
20250109,171700,5980330,2535,2535,2535,2535,0
20250109,171600,5980330,2535,2535,2535,2535,11
20250109,171500,5980330,2535,2535,2535,2535,0
20250109,171400,5980330,2535,2535,2535,2535,0
20250109,171300,5980330,2535,2535,2535,2535,0
20250109,171200,5980330,2535,2535,2535,2535,0
20250109,171100,5980330,2535,2535,2535,2535,0
20250109,171000,5980330,2535,2535,2535,2535,0
20250109,170900,5980330,2535,2535,2535,2535,0
20250109,170800,5980330,2535,2535,2535,2535,0
20250109,170700,5980330,2535,2535,2535,2535,0
20250109,170600,5980330,2535,2535,2535,2535,0
20250109,170500,5980330,2535,2535,2535,2535,0
20250109,170400,5980330,2535,2535,2535,2535,0
20250109,170300,5980330,2535,2535,2535,2535,0
20250109,170200,5980330,2535,2535,2535,2535,0
20250109,170100,5980330,2535,2535,2535,2535,0
20250109,170000,5980330,2535,2535,2535,2535,0
20250109,165900,5980330,2535,2535,2535,2535,0
20250109,165800,5980330,2535,2535,2535,2535,0
20250109,165700,5980330,2535,2535,2535,2535,0
20250109,165600,5980330,2535,2535,2535,2535,0
20250109,165500,5980330,2535,2535,2535,2535,0
20250109,165400,5980330,2535,2535,2535,2535,0
20250109,165300,5980330,2535,2535,2535,2535,0
20250109,165200,5980330,2535,2535,2535,2535,0
20250109,165100,5980330,2535,2535,2535,2535,0
20250109,165000,5980330,2535,2535,2535,2535,0
20250109,164900,5980330,2535,2535,2535,2535,0
20250109,164800,5980330,2535,2535,2535,2535,0
20250109,164700,5980330,2535,2535,2535,2535,0
20250109,164600,5980330,2535,2535,2535,2535,11
20250109,164500,5980330,2535,2535,2535,2535,0
20250109,164400,5980330,2535,2535,2535,2535,0
20250109,164300,5980330,2535,2535,2535,2535,0
20250109,164200,5980330,2535,2535,2535,2535,0
20250109,164100,5980330,2535,2535,2535,2535,0
20250109,164000,5980330,2535,2535,2535,2535,0
20250109,163900,5980330,2535,2535,2535,2535,0
20250109,163800,5980330,2535,2535,2535,2535,0
20250109,163700,5980330,2535,2535,2535,2535,0
20250109,163600,5980330,2535,2535,2535,2535,0
20250109,163500,5980330,2535,2535,2535,2535,0
20250109,163400,5980330,2535,2535,2535,2535,0
20250109,163300,5980330,2535,2535,2535,2535,0
20250109,163200,5980330,2535,2535,2535,2535,0
20250109,163100,5980330,2535,2535,2535,2535,0
20250109,163000,5980330,2535,2535,2535,2535,0
20250109,162900,5980330,2535,2535,2535,2535,0
20250109,162800,5980330,2535,2535,2535,2535,0
20250109,162700,5980330,2535,2535,2535,2535,0
20250109,162600,5980330,2535,2535,2535,2535,0
20250109,162500,5980330,2535,2535,2535,2535,0
20250109,162400,5980330,2535,2535,2535,2535,0
20250109,162300,5980330,2535,2535,2535,2535,0
20250109,162200,5980330,2535,2535,2535,2535,0
20250109,162100,5980330,2535,2535,2535,2535,0
20250109,162000,5980330,2535,2535,2535,2535,0
20250109,161900,5980330,2535,2535,2535,2535,0
20250109,161800,5980330,2535,2535,2535,2535,0
20250109,161700,5980330,2535,2535,2535,2535,0
20250109,161600,5980330,2535,2535,2535,2535,11
20250109,161500,5980330,2535,2535,2535,2535,0
20250109,161400,5980330,2535,2535,2535,2535,0
20250109,161300,5980330,2535,2535,2535,2535,0
20250109,161200,5980330,2535,2535,2535,2535,0
20250109,161100,5980330,2535,2535,2535,2535,0
20250109,161000,5980330,2535,2535,2535,2535,0
20250109,160900,5980330,2535,2535,2535,2535,0
20250109,160800,5980330,2535,2535,2535,2535,0
20250109,160700,5980330,2535,2535,2535,2535,0
20250109,160600,5980330,2535,2535,2535,2535,0
20250109,160500,5980330,2535,2535,2535,2535,0
20250109,160400,5980330,2535,2535,2535,2535,0
20250109,160300,5980330,2535,2535,2535,2535,0
20250109,160200,5980330,2535,2535,2535,2535,0
20250109,160100,5980330,2535,2535,2535,2535,0
20250109,160000,5980330,2535,2535,2535,2535,0
20250109,155900,5980330,2535,2535,2535,2535,0
20250109,155800,5980330,2535,2535,2535,2535,0
20250109,155700,5980330,2535,2535,2535,2535,0
20250109,155600,5980330,2535,2535,2535,2535,0
20250109,155500,5980330,2535,2535,2535,2535,0
20250109,155400,5980330,2535,2535,2535,2535,0
20250109,155300,5980330,2535,2535,2535,2535,0
20250109,155200,5980330,2535,2535,2535,2535,0
20250109,155100,5980330,2535,2535,2535,2535,0
20250109,155000,5980330,2535,2535,2535,2535,0
20250109,154900,5980330,2535,2535,2535,2535,0
20250109,154800,5980330,2535,2535,2535,2535,0
20250109,154700,5980330,2535,2535,2535,2535,0
20250109,154600,5980330,2535,2535,2535,2535,11
20250109,154500,5980330,2535,2535,2535,2535,0
20250109,154400,5980330,2535,2535,2535,2535,0
20250109,154300,5980330,2535,2535,2535,2535,0
20250109,154200,5980330,2535,2535,2535,2535,0
20250109,154100,5980330,2535,2535,2535,2535,0
20250109,154000,5980330,2535,2535,2535,2535,0
20250109,153900,5980330,2535,2535,2535,2535,0
20250109,153800,5980330,2535,2535,2535,2535,0
20250109,153700,5980330,2535,2535,2535,2535,0
20250109,153600,5980330,2535,2535,2535,2535,0
20250109,153500,5980330,2535,2535,2535,2535,0
20250109,153400,5980330,2535,2535,2535,2535,0
20250109,153300,5980330,2535,2535,2535,2535,0
20250109,153200,5980330,2535,2535,2535,2535,0
20250109,153100,5980330,2535,2535,2535,2535,0
20250109,153000,5980330,2535,2535,2535,2535,11
20250109,152900,5952445,2460,2460,2460,2460,0
20250109,152800,5952445,2460,2460,2460,2460,0
20250109,152700,5952445,2460,2460,2460,2460,0
20250109,152600,5952445,2460,2460,2460,2460,0
20250109,152500,5952445,2460,2460,2460,2460,0
20250109,152400,5952445,2460,2460,2460,2460,0
20250109,152300,5952445,2460,2460,2460,2460,0
20250109,152200,5952445,2460,2460,2460,2460,0
20250109,152100,5952445,2460,2460,2460,2460,0
20250109,152000,5952445,2460,2460,2460,2460,0
20250109,151900,5952445,2460,2460,2460,2460,0
20250109,151800,5952445,2460,2460,2460,2460,0
20250109,151700,5952445,2460,2460,2460,2460,0
20250109,151600,5952445,2460,2460,2460,2460,0
20250109,151500,5952445,2460,2460,2460,2460,0
20250109,151400,5952445,2460,2460,2460,2460,0
20250109,151300,5952445,2460,2460,2460,2460,0
20250109,151200,5952445,2460,2460,2460,2460,1
20250109,151100,5949985,2530,2530,2530,2530,0
20250109,151000,5949985,2530,2530,2530,2530,0
20250109,150900,5949985,2530,2530,2530,2530,0
20250109,150800,5949985,2530,2530,2530,2530,0
20250109,150700,5949985,2530,2530,2530,2530,0
20250109,150600,5949985,2530,2530,2530,2530,0
20250109,150500,5949985,2530,2530,2530,2530,0
20250109,150400,5949985,2530,2530,2530,2530,0
20250109,150300,5949985,2530,2530,2530,2530,0
20250109,150200,5949985,2530,2530,2530,2530,1
20250109,150100,5947455,2460,2460,2460,2460,0
20250109,150000,5947455,2460,2460,2460,2460,0
20250109,145900,5947455,2460,2460,2460,2460,81
20250109,145800,5748195,2505,2510,2510,2505,3
20250109,145700,5740675,2540,2540,2540,2540,0
20250109,145600,5740675,2540,2540,2540,2540,0
20250109,145500,5740675,2540,2540,2540,2540,0
20250109,145400,5740675,2540,2540,2540,2540,0
20250109,145300,5740675,2540,2540,2540,2540,0
20250109,145200,5740675,2540,2540,2540,2540,0
20250109,145100,5740675,2540,2540,2540,2540,0
20250109,145000,5740675,2540,2540,2540,2540,0
20250109,144900,5740675,2540,2540,2540,2540,0
20250109,144800,5740675,2540,2540,2540,2540,0
20250109,144700,5740675,2540,2540,2540,2540,0
20250109,144600,5740675,2540,2540,2540,2540,0
20250109,144500,5740675,2540,2540,2540,2540,0
20250109,144400,5740675,2540,2540,2540,2540,0
20250109,144300,5740675,2540,2540,2540,2540,0
20250109,144200,5740675,2540,2540,2540,2540,0
20250109,144100,5740675,2540,2540,2540,2540,0
20250109,144000,5740675,2540,2540,2540,2540,0
20250109,143900,5740675,2540,2540,2540,2540,0
20250109,143800,5740675,2540,2540,2540,2540,0
20250109,143700,5740675,2540,2540,2540,2540,0
20250109,143600,5740675,2540,2540,2540,2540,0
20250109,143500,5740675,2540,2540,2540,2540,0
20250109,143400,5740675,2540,2540,2540,2540,0
20250109,143300,5740675,2540,2540,2540,2540,0
20250109,143200,5740675,2540,2540,2540,2540,0
20250109,143100,5740675,2540,2540,2540,2540,0
20250109,143000,5740675,2540,2540,2540,2540,0
20250109,142900,5740675,2540,2540,2540,2540,0
20250109,142800,5740675,2540,2540,2540,2540,0
20250109,142700,5740675,2540,2540,2540,2540,0
20250109,142600,5740675,2540,2540,2540,2540,0
20250109,142500,5740675,2540,2540,2540,2540,0
20250109,142400,5740675,2540,2540,2540,2540,0
20250109,142300,5740675,2540,2540,2540,2540,1
20250109,142200,5738135,2540,2540,2540,2540,0
20250109,142100,5738135,2540,2540,2540,2540,3
20250109,142000,5730515,2540,2540,2540,2540,2
20250109,141900,5725435,2520,2520,2520,2520,0
20250109,141800,5725435,2520,2520,2520,2520,0
20250109,141700,5725435,2520,2520,2520,2520,0
20250109,141600,5725435,2520,2520,2520,2520,0
20250109,141500,5725435,2520,2520,2520,2520,0
20250109,141400,5725435,2520,2520,2520,2520,0
20250109,141300,5725435,2520,2520,2520,2520,0
20250109,141200,5725435,2520,2520,2520,2520,0
20250109,141100,5725435,2520,2520,2520,2520,0
20250109,141000,5725435,2520,2520,2520,2520,0
20250109,140900,5725435,2520,2520,2520,2520,0
20250109,140800,5725435,2520,2520,2520,2520,0
20250109,140700,5725435,2520,2520,2520,2520,0
20250109,140600,5725435,2520,2520,2520,2520,0
20250109,140500,5725435,2520,2520,2520,2520,0
20250109,140400,5725435,2520,2520,2520,2520,0
20250109,140300,5725435,2520,2520,2520,2520,0
20250109,140200,5725435,2520,2520,2520,2520,0
20250109,140100,5725435,2520,2520,2520,2520,0
20250109,140000,5725435,2520,2520,2520,2520,0
20250109,135900,5725435,2520,2520,2520,2520,0
20250109,135800,5725435,2520,2520,2520,2520,0
20250109,135700,5725435,2520,2520,2520,2520,0
20250109,135600,5725435,2520,2520,2520,2520,0
20250109,135500,5725435,2520,2520,2520,2520,0
20250109,135400,5725435,2520,2520,2520,2520,0
20250109,135300,5725435,2520,2520,2520,2520,0
20250109,135200,5725435,2520,2520,2520,2520,0
20250109,135100,5725435,2520,2520,2520,2520,0
20250109,135000,5725435,2520,2520,2520,2520,0
20250109,134900,5725435,2520,2520,2520,2520,0
20250109,134800,5725435,2520,2520,2520,2520,0
20250109,134700,5725435,2520,2520,2520,2520,0
20250109,134600,5725435,2520,2520,2520,2520,0
20250109,134500,5725435,2520,2520,2520,2520,0
20250109,134400,5725435,2520,2520,2520,2520,0
20250109,134300,5725435,2520,2520,2520,2520,0
20250109,134200,5725435,2520,2520,2520,2520,0
20250109,134100,5725435,2520,2520,2520,2520,99
20250109,134000,5475955,2525,2525,2525,2525,0
20250109,133900,5475955,2525,2525,2525,2525,0
20250109,133800,5475955,2525,2525,2525,2525,0
20250109,133700,5475955,2525,2525,2525,2525,0
20250109,133600,5475955,2525,2525,2525,2525,0
20250109,133500,5475955,2525,2525,2525,2525,0
20250109,133400,5475955,2525,2525,2525,2525,0
20250109,133300,5475955,2525,2525,2525,2525,0
20250109,133200,5475955,2525,2525,2525,2525,0
20250109,133100,5475955,2525,2525,2525,2525,0
20250109,133000,5475955,2525,2525,2525,2525,0
20250109,132900,5475955,2525,2525,2525,2525,0
20250109,132800,5475955,2525,2525,2525,2525,0
20250109,132700,5475955,2525,2525,2525,2525,0
20250109,132600,5475955,2525,2525,2525,2525,0
20250109,132500,5475955,2525,2525,2525,2525,0
20250109,132400,5475955,2525,2525,2525,2525,0
20250109,132300,5475955,2525,2525,2525,2525,0
20250109,132200,5475955,2525,2525,2525,2525,0
20250109,132100,5475955,2525,2525,2525,2525,0
20250109,132000,5475955,2525,2525,2525,2525,0
20250109,131900,5475955,2525,2525,2525,2525,0
20250109,131800,5475955,2525,2525,2525,2525,0
20250109,131700,5475955,2525,2525,2525,2525,0
20250109,131600,5475955,2525,2525,2525,2525,0
20250109,131500,5475955,2525,2525,2525,2525,0
20250109,131400,5475955,2525,2525,2525,2525,0
20250109,131300,5475955,2525,2525,2525,2525,0
20250109,131200,5475955,2525,2525,2525,2525,0
20250109,131100,5475955,2525,2525,2525,2525,0
20250109,131000,5475955,2525,2525,2525,2525,0
20250109,130900,5475955,2525,2525,2525,2525,50
20250109,130800,5349705,2525,2525,2525,2525,0
20250109,130700,5349705,2525,2525,2525,2525,0
20250109,130600,5349705,2525,2525,2525,2525,0
20250109,130500,5349705,2525,2525,2525,2525,0
20250109,130400,5349705,2525,2525,2525,2525,0
20250109,130300,5349705,2525,2525,2525,2525,0
20250109,130200,5349705,2525,2525,2525,2525,0
20250109,130100,5349705,2525,2525,2525,2525,0
20250109,130000,5349705,2525,2525,2525,2525,0
20250109,125900,5349705,2525,2525,2525,2525,0
20250109,125800,5349705,2525,2525,2525,2525,0
20250109,125700,5349705,2525,2525,2525,2525,0
20250109,125600,5349705,2525,2525,2525,2525,0
20250109,125500,5349705,2525,2525,2525,2525,0
20250109,125400,5349705,2525,2525,2525,2525,0
20250109,125300,5349705,2525,2525,2525,2525,0
20250109,125200,5349705,2525,2525,2525,2525,0
20250109,125100,5349705,2525,2525,2525,2525,0
20250109,125000,5349705,2525,2525,2525,2525,18
20250109,124900,5304255,2525,2525,2525,2525,0
20250109,124800,5304255,2525,2525,2525,2525,0
20250109,124700,5304255,2525,2525,2525,2525,0
20250109,124600,5304255,2525,2525,2525,2525,0
20250109,124500,5304255,2525,2525,2525,2525,0
20250109,124400,5304255,2525,2525,2525,2525,0
20250109,124300,5304255,2525,2525,2525,2525,0
20250109,124200,5304255,2525,2525,2525,2525,0
20250109,124100,5304255,2525,2525,2525,2525,0
20250109,124000,5304255,2525,2525,2525,2525,0
20250109,123900,5304255,2525,2525,2525,2525,0
20250109,123800,5304255,2525,2525,2525,2525,0
20250109,123700,5304255,2525,2525,2525,2525,0
20250109,123600,5304255,2525,2525,2525,2525,0
20250109,123500,5304255,2525,2525,2525,2525,10
20250109,123400,5279005,2555,2555,2555,2555,0
20250109,123300,5279005,2555,2555,2555,2555,0
20250109,123200,5279005,2555,2555,2555,2555,0
20250109,123100,5279005,2555,2555,2555,2555,0
20250109,123000,5279005,2555,2555,2555,2555,0
20250109,122900,5279005,2555,2555,2555,2555,0
20250109,122800,5279005,2555,2555,2555,2555,0
20250109,122700,5279005,2555,2555,2555,2555,0
20250109,122600,5279005,2555,2555,2555,2555,0
20250109,122500,5279005,2555,2555,2555,2555,0
20250109,122400,5279005,2555,2555,2555,2555,0
20250109,122300,5279005,2555,2555,2555,2555,0
20250109,122200,5279005,2555,2555,2555,2555,0
20250109,122100,5279005,2555,2555,2555,2555,0
20250109,122000,5279005,2555,2555,2555,2555,0
20250109,121900,5279005,2555,2555,2555,2555,0
20250109,121800,5279005,2555,2555,2555,2555,0
20250109,121700,5279005,2555,2555,2555,2555,0
20250109,121600,5279005,2555,2555,2555,2555,0
20250109,121500,5279005,2555,2555,2555,2555,0
20250109,121400,5279005,2555,2555,2555,2555,0
20250109,121300,5279005,2555,2555,2555,2555,0
20250109,121200,5279005,2555,2555,2555,2555,0
20250109,121100,5279005,2555,2555,2555,2555,0
20250109,121000,5279005,2555,2555,2555,2555,0
20250109,120900,5279005,2555,2555,2555,2555,0
20250109,120800,5279005,2555,2555,2555,2555,0
20250109,120700,5279005,2555,2555,2555,2555,0
20250109,120600,5279005,2555,2555,2555,2555,0
20250109,120500,5279005,2555,2555,2555,2555,0
20250109,120400,5279005,2555,2555,2555,2555,0
20250109,120300,5279005,2555,2555,2555,2555,0
20250109,120200,5279005,2555,2555,2555,2555,0
20250109,120100,5279005,2555,2555,2555,2555,0
20250109,120000,5279005,2555,2555,2555,2555,0
20250109,115900,5279005,2555,2555,2555,2555,0
20250109,115800,5279005,2555,2555,2555,2555,0
20250109,115700,5279005,2555,2555,2555,2555,0
20250109,115600,5279005,2555,2555,2555,2555,0
20250109,115500,5279005,2555,2555,2555,2555,0
20250109,115400,5279005,2555,2555,2555,2555,0
20250109,115300,5279005,2555,2555,2555,2555,0
20250109,115200,5279005,2555,2555,2555,2555,0
20250109,115100,5279005,2555,2555,2555,2555,0
20250109,115000,5279005,2555,2555,2555,2555,0
20250109,114900,5279005,2555,2555,2555,2555,0
20250109,114800,5279005,2555,2555,2555,2555,0
20250109,114700,5279005,2555,2555,2555,2555,0
20250109,114600,5279005,2555,2555,2555,2555,0
20250109,114500,5279005,2555,2555,2555,2555,0
20250109,114400,5279005,2555,2555,2555,2555,0
20250109,114300,5279005,2555,2555,2555,2555,0
20250109,114200,5279005,2555,2555,2555,2555,0
20250109,114100,5279005,2555,2555,2555,2555,0
20250109,114000,5279005,2555,2555,2555,2555,0
20250109,113900,5279005,2555,2555,2555,2555,0
20250109,113800,5279005,2555,2555,2555,2555,0
20250109,113700,5279005,2555,2555,2555,2555,0
20250109,113600,5279005,2555,2555,2555,2555,0
20250109,113500,5279005,2555,2555,2555,2555,500
20250109,113400,4001505,2560,2560,2560,2560,0
20250109,113300,4001505,2560,2560,2560,2560,0
20250109,113200,4001505,2560,2560,2560,2560,0
20250109,113100,4001505,2560,2525,2560,2525,51
20250109,113000,3872695,2480,2480,2480,2480,0
20250109,112900,3872695,2480,2480,2480,2480,0
20250109,112800,3872695,2480,2480,2480,2480,0
20250109,112700,3872695,2480,2480,2480,2480,0
20250109,112600,3872695,2480,2480,2480,2480,0
20250109,112500,3872695,2480,2480,2480,2480,0
20250109,112400,3872695,2480,2480,2480,2480,0
20250109,112300,3872695,2480,2480,2480,2480,0
20250109,112200,3872695,2480,2480,2480,2480,0
20250109,112100,3872695,2480,2480,2480,2480,0
20250109,112000,3872695,2480,2480,2480,2480,0
20250109,111900,3872695,2480,2480,2480,2480,0
20250109,111800,3872695,2480,2480,2480,2480,0
20250109,111700,3872695,2480,2480,2480,2480,0
20250109,111600,3872695,2480,2480,2480,2480,0
20250109,111500,3872695,2480,2480,2480,2480,0
20250109,111400,3872695,2480,2480,2480,2480,0
20250109,111300,3872695,2480,2480,2480,2480,9
20250109,111200,3850375,2480,2480,2480,2480,0
20250109,111100,3850375,2480,2480,2480,2480,0
20250109,111000,3850375,2480,2480,2480,2480,0
20250109,110900,3850375,2480,2480,2480,2480,0
20250109,110800,3850375,2480,2480,2480,2480,0
20250109,110700,3850375,2480,2480,2480,2480,0
20250109,110600,3850375,2480,2470,2480,2470,400
20250109,110500,2859880,2415,2415,2415,2415,0
20250109,110400,2859880,2415,2415,2415,2415,0
20250109,110300,2859880,2415,2415,2415,2415,0
20250109,110200,2859880,2415,2415,2415,2415,0
20250109,110100,2859880,2415,2415,2415,2415,0
20250109,110000,2859880,2415,2415,2415,2415,0
20250109,105900,2859880,2415,2415,2415,2415,0
20250109,105800,2859880,2415,2415,2415,2415,0
20250109,105700,2859880,2415,2415,2415,2415,0
20250109,105600,2859880,2415,2415,2415,2415,0
20250109,105500,2859880,2415,2415,2415,2415,0
20250109,105400,2859880,2415,2415,2415,2415,0
20250109,105300,2859880,2415,2415,2415,2415,0
20250109,105200,2859880,2415,2415,2415,2415,0
20250109,105100,2859880,2415,2415,2415,2415,0
20250109,105000,2859880,2415,2415,2415,2415,0
20250109,104900,2859880,2415,2415,2415,2415,0
20250109,104800,2859880,2415,2420,2420,2415,111
20250109,104700,2591810,2480,2480,2480,2480,0
20250109,104600,2591810,2480,2480,2480,2480,0
20250109,104500,2591810,2480,2480,2480,2480,0
20250109,104400,2591810,2480,2480,2480,2480,0
20250109,104300,2591810,2480,2480,2480,2480,0
20250109,104200,2591810,2480,2480,2480,2480,0
20250109,104100,2591810,2480,2480,2480,2480,0
20250109,104000,2591810,2480,2480,2480,2480,0
20250109,103900,2591810,2480,2480,2480,2480,0
20250109,103800,2591810,2480,2480,2480,2480,0
20250109,103700,2591810,2480,2480,2480,2480,0
20250109,103600,2591810,2480,2480,2480,2480,0
20250109,103500,2591810,2480,2480,2480,2480,0
20250109,103400,2591810,2480,2480,2480,2480,0
20250109,103300,2591810,2480,2480,2480,2480,0
20250109,103200,2591810,2480,2480,2480,2480,0
20250109,103100,2591810,2480,2480,2480,2480,0
20250109,103000,2591810,2480,2480,2480,2480,0
20250109,102900,2591810,2480,2480,2480,2480,0
20250109,102800,2591810,2480,2480,2480,2480,0
20250109,102700,2591810,2480,2480,2480,2480,0
20250109,102600,2591810,2480,2480,2480,2480,0
20250109,102500,2591810,2480,2480,2480,2480,0
20250109,102400,2591810,2480,2480,2480,2480,0
20250109,102300,2591810,2480,2480,2480,2480,0
20250109,102200,2591810,2480,2480,2480,2480,0
20250109,102100,2591810,2480,2480,2480,2480,1
20250109,102000,2589330,2405,2405,2405,2405,0
20250109,101900,2589330,2405,2405,2405,2405,0
20250109,101800,2589330,2405,2405,2405,2405,0
20250109,101700,2589330,2405,2405,2405,2405,0
20250109,101600,2589330,2405,2405,2405,2405,0
20250109,101500,2589330,2405,2405,2405,2405,0
20250109,101400,2589330,2405,2405,2405,2405,0
20250109,101300,2589330,2405,2405,2405,2405,0
20250109,101200,2589330,2405,2405,2405,2405,0
20250109,101100,2589330,2405,2405,2405,2405,0
20250109,101000,2589330,2405,2405,2405,2405,0
20250109,100900,2589330,2405,2405,2405,2405,0
20250109,100800,2589330,2405,2405,2405,2405,0
20250109,100700,2589330,2405,2405,2405,2405,0
20250109,100600,2589330,2405,2405,2405,2405,0
20250109,100500,2589330,2405,2405,2405,2405,0
20250109,100400,2589330,2405,2405,2405,2405,0
20250109,100300,2589330,2405,2405,2405,2405,0
20250109,100200,2589330,2405,2405,2405,2405,0
20250109,100100,2589330,2405,2405,2405,2405,0
20250109,100000,2589330,2405,2405,2405,2405,1
20250109,095900,2586925,2485,2485,2485,2485,0
20250109,095800,2586925,2485,2485,2485,2485,0
20250109,095700,2586925,2485,2485,2485,2485,0
20250109,095600,2586925,2485,2485,2485,2485,1
20250109,095500,2584440,2400,2400,2400,2400,0
20250109,095400,2584440,2400,2400,2400,2400,0
20250109,095300,2584440,2400,2400,2400,2400,0
20250109,095200,2584440,2400,2400,2400,2400,0
20250109,095100,2584440,2400,2400,2400,2400,0
20250109,095000,2584440,2400,2400,2400,2400,0
20250109,094900,2584440,2400,2400,2400,2400,0
20250109,094800,2584440,2400,2400,2400,2400,0
20250109,094700,2584440,2400,2400,2400,2400,0
20250109,094600,2584440,2400,2400,2400,2400,0
20250109,094500,2584440,2400,2400,2400,2400,0
20250109,094400,2584440,2400,2400,2400,2400,0
20250109,094300,2584440,2400,2400,2400,2400,1
20250109,094200,2582040,2355,2355,2355,2355,0
20250109,094100,2582040,2355,2355,2355,2355,0
20250109,094000,2582040,2355,2355,2355,2355,0
20250109,093900,2582040,2355,2355,2355,2355,0
20250109,093800,2582040,2355,2355,2355,2355,0
20250109,093700,2582040,2355,2355,2355,2355,0
20250109,093600,2582040,2355,2355,2355,2355,0
20250109,093500,2582040,2355,2355,2355,2355,0
20250109,093400,2582040,2355,2355,2355,2355,0
20250109,093300,2582040,2355,2355,2355,2355,0
20250109,093200,2582040,2355,2355,2355,2355,0
20250109,093100,2582040,2355,2355,2355,2355,0
20250109,093000,2582040,2355,2355,2355,2355,0
20250109,092900,2582040,2355,2355,2355,2355,1
20250109,092800,2579685,2500,2500,2500,2500,0
20250109,092700,2579685,2500,2500,2500,2500,0
20250109,092600,2579685,2500,2500,2500,2500,0
20250109,092500,2579685,2500,2495,2500,2495,127
20250109,092400,2262770,2495,2495,2495,2495,0
20250109,092300,2262770,2495,2495,2495,2495,0
20250109,092200,2262770,2495,2495,2495,2495,0
20250109,092100,2262770,2495,2495,2495,2495,10
20250109,092000,2237820,2320,2320,2320,2320,0
20250109,091900,2237820,2320,2460,2460,2320,900
20250109,091800,77195,2480,2480,2480,2480,0
20250109,091700,77195,2480,2480,2480,2480,0
20250109,091600,77195,2480,2480,2480,2480,0
20250109,091500,77195,2480,2480,2480,2480,0
20250109,091400,77195,2480,2480,2480,2480,0
20250109,091300,77195,2480,2480,2480,2480,0
20250109,091200,77195,2480,2480,2480,2480,0
20250109,091100,77195,2480,2480,2480,2480,0
20250109,091000,77195,2480,2480,2480,2480,0
20250109,090900,77195,2480,2480,2480,2480,0
20250109,090800,77195,2480,2480,2480,2480,0
20250109,090700,77195,2480,2495,2495,2480,21
20250109,090600,25000,2500,2500,2500,2500,0
20250109,090500,25000,2500,2500,2500,2500,0
20250109,090400,25000,2500,2500,2500,2500,0
20250109,090300,25000,2500,2500,2500,2500,10
20250109,090200,0,2535,2535,2535,2535,0
20250109,090100,0,2535,2535,2535,2535,0
20250109,090000,0,2535,2535,2535,2535,0