KissMeData/220180/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,204600,36058975,2730,2730,2730,2730,5355
20250106,204500,36058975,2730,2730,2730,2730,0
20250106,204400,36058975,2730,2730,2730,2730,0
20250106,204300,36058975,2730,2730,2730,2730,0
20250106,204200,36058975,2730,2730,2730,2730,0
20250106,204100,36058975,2730,2730,2730,2730,0
20250106,204000,36058975,2730,2730,2730,2730,0
20250106,203900,36058975,2730,2730,2730,2730,0
20250106,203800,36058975,2730,2730,2730,2730,0
20250106,203700,36058975,2730,2730,2730,2730,0
20250106,203600,36058975,2730,2730,2730,2730,0
20250106,203500,36058975,2730,2730,2730,2730,0
20250106,203400,36058975,2730,2730,2730,2730,0
20250106,203300,36058975,2730,2730,2730,2730,0
20250106,203200,36058975,2730,2730,2730,2730,0
20250106,203100,36058975,2730,2730,2730,2730,0
20250106,203000,36058975,2730,2730,2730,2730,0
20250106,202900,36058975,2730,2730,2730,2730,0
20250106,202800,36058975,2730,2730,2730,2730,0
20250106,202700,36058975,2730,2730,2730,2730,0
20250106,202600,36058975,2730,2730,2730,2730,0
20250106,202500,36058975,2730,2730,2730,2730,0
20250106,202400,36058975,2730,2730,2730,2730,0
20250106,202300,36058975,2730,2730,2730,2730,0
20250106,202200,36058975,2730,2730,2730,2730,0
20250106,202100,36058975,2730,2730,2730,2730,0
20250106,202000,36058975,2730,2730,2730,2730,0
20250106,201900,36058975,2730,2730,2730,2730,0
20250106,201800,36058975,2730,2730,2730,2730,0
20250106,201700,36058975,2730,2730,2730,2730,0
20250106,201600,36058975,2730,2730,2730,2730,5355
20250106,201500,36058975,2730,2730,2730,2730,0
20250106,201400,36058975,2730,2730,2730,2730,0
20250106,201300,36058975,2730,2730,2730,2730,0
20250106,201200,36058975,2730,2730,2730,2730,0
20250106,201100,36058975,2730,2730,2730,2730,0
20250106,201000,36058975,2730,2730,2730,2730,0
20250106,200900,36058975,2730,2730,2730,2730,0
20250106,200800,36058975,2730,2730,2730,2730,0
20250106,200700,36058975,2730,2730,2730,2730,0
20250106,200600,36058975,2730,2730,2730,2730,0
20250106,200500,36058975,2730,2730,2730,2730,0
20250106,200400,36058975,2730,2730,2730,2730,0
20250106,200300,36058975,2730,2730,2730,2730,0
20250106,200200,36058975,2730,2730,2730,2730,0
20250106,200100,36058975,2730,2730,2730,2730,0
20250106,200000,36058975,2730,2730,2730,2730,0
20250106,195900,36058975,2730,2730,2730,2730,0
20250106,195800,36058975,2730,2730,2730,2730,0
20250106,195700,36058975,2730,2730,2730,2730,0
20250106,195600,36058975,2730,2730,2730,2730,0
20250106,195500,36058975,2730,2730,2730,2730,0
20250106,195400,36058975,2730,2730,2730,2730,0
20250106,195300,36058975,2730,2730,2730,2730,0
20250106,195200,36058975,2730,2730,2730,2730,0
20250106,195100,36058975,2730,2730,2730,2730,0
20250106,195000,36058975,2730,2730,2730,2730,0
20250106,194900,36058975,2730,2730,2730,2730,0
20250106,194800,36058975,2730,2730,2730,2730,0
20250106,194700,36058975,2730,2730,2730,2730,0
20250106,194600,36058975,2730,2730,2730,2730,5355
20250106,194500,36058975,2730,2730,2730,2730,0
20250106,194400,36058975,2730,2730,2730,2730,0
20250106,194300,36058975,2730,2730,2730,2730,0
20250106,194200,36058975,2730,2730,2730,2730,0
20250106,194100,36058975,2730,2730,2730,2730,0
20250106,194000,36058975,2730,2730,2730,2730,0
20250106,193900,36058975,2730,2730,2730,2730,0
20250106,193800,36058975,2730,2730,2730,2730,0
20250106,193700,36058975,2730,2730,2730,2730,0
20250106,193600,36058975,2730,2730,2730,2730,0
20250106,193500,36058975,2730,2730,2730,2730,0
20250106,193400,36058975,2730,2730,2730,2730,0
20250106,193300,36058975,2730,2730,2730,2730,0
20250106,193200,36058975,2730,2730,2730,2730,0
20250106,193100,36058975,2730,2730,2730,2730,0
20250106,193000,36058975,2730,2730,2730,2730,0
20250106,192900,36058975,2730,2730,2730,2730,0
20250106,192800,36058975,2730,2730,2730,2730,0
20250106,192700,36058975,2730,2730,2730,2730,0
20250106,192600,36058975,2730,2730,2730,2730,0
20250106,192500,36058975,2730,2730,2730,2730,0
20250106,192400,36058975,2730,2730,2730,2730,0
20250106,192300,36058975,2730,2730,2730,2730,0
20250106,192200,36058975,2730,2730,2730,2730,0
20250106,192100,36058975,2730,2730,2730,2730,0
20250106,192000,36058975,2730,2730,2730,2730,0
20250106,191900,36058975,2730,2730,2730,2730,0
20250106,191800,36058975,2730,2730,2730,2730,0
20250106,191700,36058975,2730,2730,2730,2730,0
20250106,191600,36058975,2730,2730,2730,2730,5355
20250106,191500,36058975,2730,2730,2730,2730,0
20250106,191400,36058975,2730,2730,2730,2730,0
20250106,191300,36058975,2730,2730,2730,2730,0
20250106,191200,36058975,2730,2730,2730,2730,0
20250106,191100,36058975,2730,2730,2730,2730,0
20250106,191000,36058975,2730,2730,2730,2730,0
20250106,190900,36058975,2730,2730,2730,2730,0
20250106,190800,36058975,2730,2730,2730,2730,0
20250106,190700,36058975,2730,2730,2730,2730,0
20250106,190600,36058975,2730,2730,2730,2730,0
20250106,190500,36058975,2730,2730,2730,2730,0
20250106,190400,36058975,2730,2730,2730,2730,0
20250106,190300,36058975,2730,2730,2730,2730,0
20250106,190200,36058975,2730,2730,2730,2730,0
20250106,190100,36058975,2730,2730,2730,2730,0
20250106,190000,36058975,2730,2730,2730,2730,0
20250106,185900,36058975,2730,2730,2730,2730,0
20250106,185800,36058975,2730,2730,2730,2730,0
20250106,185700,36058975,2730,2730,2730,2730,0
20250106,185600,36058975,2730,2730,2730,2730,0
20250106,185500,36058975,2730,2730,2730,2730,0
20250106,185400,36058975,2730,2730,2730,2730,0
20250106,185300,36058975,2730,2730,2730,2730,0
20250106,185200,36058975,2730,2730,2730,2730,0
20250106,185100,36058975,2730,2730,2730,2730,0
20250106,185000,36058975,2730,2730,2730,2730,0
20250106,184900,36058975,2730,2730,2730,2730,0
20250106,184800,36058975,2730,2730,2730,2730,0
20250106,184700,36058975,2730,2730,2730,2730,0
20250106,184600,36058975,2730,2730,2730,2730,5355
20250106,184500,36058975,2730,2730,2730,2730,0
20250106,184400,36058975,2730,2730,2730,2730,0
20250106,184300,36058975,2730,2730,2730,2730,0
20250106,184200,36058975,2730,2730,2730,2730,0
20250106,184100,36058975,2730,2730,2730,2730,0
20250106,184000,36058975,2730,2730,2730,2730,0
20250106,183900,36058975,2730,2730,2730,2730,0
20250106,183800,36058975,2730,2730,2730,2730,0
20250106,183700,36058975,2730,2730,2730,2730,0
20250106,183600,36058975,2730,2730,2730,2730,0
20250106,183500,36058975,2730,2730,2730,2730,0
20250106,183400,36058975,2730,2730,2730,2730,0
20250106,183300,36058975,2730,2730,2730,2730,0
20250106,183200,36058975,2730,2730,2730,2730,0
20250106,183100,36058975,2730,2730,2730,2730,0
20250106,183000,36058975,2730,2730,2730,2730,0
20250106,182900,36058975,2730,2730,2730,2730,0
20250106,182800,36058975,2730,2730,2730,2730,0
20250106,182700,36058975,2730,2730,2730,2730,0
20250106,182600,36058975,2730,2730,2730,2730,0
20250106,182500,36058975,2730,2730,2730,2730,0
20250106,182400,36058975,2730,2730,2730,2730,0
20250106,182300,36058975,2730,2730,2730,2730,0
20250106,182200,36058975,2730,2730,2730,2730,0
20250106,182100,36058975,2730,2730,2730,2730,0
20250106,182000,36058975,2730,2730,2730,2730,0
20250106,181900,36058975,2730,2730,2730,2730,0
20250106,181800,36058975,2730,2730,2730,2730,0
20250106,181700,36058975,2730,2730,2730,2730,0
20250106,181600,36058975,2730,2730,2730,2730,5355
20250106,181500,36058975,2730,2730,2730,2730,0
20250106,181400,36058975,2730,2730,2730,2730,0
20250106,181300,36058975,2730,2730,2730,2730,0
20250106,181200,36058975,2730,2730,2730,2730,0
20250106,181100,36058975,2730,2730,2730,2730,0
20250106,181000,36058975,2730,2730,2730,2730,0
20250106,180900,36058975,2730,2730,2730,2730,0
20250106,180800,36058975,2730,2730,2730,2730,0
20250106,180700,36058975,2730,2730,2730,2730,0
20250106,180600,36058975,2730,2730,2730,2730,0
20250106,180500,36058975,2730,2730,2730,2730,0
20250106,180400,36058975,2730,2730,2730,2730,0
20250106,180300,36058975,2730,2730,2730,2730,0
20250106,180200,36058975,2730,2730,2730,2730,0
20250106,180100,36058975,2730,2730,2730,2730,0
20250106,180000,36058975,2730,2730,2730,2730,0
20250106,175900,36058975,2730,2730,2730,2730,0
20250106,175800,36058975,2730,2730,2730,2730,0
20250106,175700,36058975,2730,2730,2730,2730,0
20250106,175600,36058975,2730,2730,2730,2730,0
20250106,175500,36058975,2730,2730,2730,2730,0
20250106,175400,36058975,2730,2730,2730,2730,0
20250106,175300,36058975,2730,2730,2730,2730,0
20250106,175200,36058975,2730,2730,2730,2730,0
20250106,175100,36058975,2730,2730,2730,2730,0
20250106,175000,36058975,2730,2730,2730,2730,0
20250106,174900,36058975,2730,2730,2730,2730,0
20250106,174800,36058975,2730,2730,2730,2730,0
20250106,174700,36058975,2730,2730,2730,2730,0
20250106,174600,36058975,2730,2730,2730,2730,5355
20250106,174500,36058975,2730,2730,2730,2730,0
20250106,174400,36058975,2730,2730,2730,2730,0
20250106,174300,36058975,2730,2730,2730,2730,0
20250106,174200,36058975,2730,2730,2730,2730,0
20250106,174100,36058975,2730,2730,2730,2730,0
20250106,174000,36058975,2730,2730,2730,2730,0
20250106,173900,36058975,2730,2730,2730,2730,0
20250106,173800,36058975,2730,2730,2730,2730,0
20250106,173700,36058975,2730,2730,2730,2730,0
20250106,173600,36058975,2730,2730,2730,2730,0
20250106,173500,36058975,2730,2730,2730,2730,0
20250106,173400,36058975,2730,2730,2730,2730,0
20250106,173300,36058975,2730,2730,2730,2730,0
20250106,173200,36058975,2730,2730,2730,2730,0
20250106,173100,36058975,2730,2730,2730,2730,0
20250106,173000,36058975,2730,2730,2730,2730,0
20250106,172900,36058975,2730,2730,2730,2730,0
20250106,172800,36058975,2730,2730,2730,2730,0
20250106,172700,36058975,2730,2730,2730,2730,0
20250106,172600,36058975,2730,2730,2730,2730,0
20250106,172500,36058975,2730,2730,2730,2730,0
20250106,172400,36058975,2730,2730,2730,2730,0
20250106,172300,36058975,2730,2730,2730,2730,0
20250106,172200,36058975,2730,2730,2730,2730,0
20250106,172100,36058975,2730,2730,2730,2730,0
20250106,172000,36058975,2730,2730,2730,2730,0
20250106,171900,36058975,2730,2730,2730,2730,0
20250106,171800,36058975,2730,2730,2730,2730,0
20250106,171700,36058975,2730,2730,2730,2730,0
20250106,171600,36058975,2730,2730,2730,2730,5355
20250106,171500,36058975,2730,2730,2730,2730,0
20250106,171400,36058975,2730,2730,2730,2730,0
20250106,171300,36058975,2730,2730,2730,2730,0
20250106,171200,36058975,2730,2730,2730,2730,0
20250106,171100,36058975,2730,2730,2730,2730,0
20250106,171000,36058975,2730,2730,2730,2730,0
20250106,170900,36058975,2730,2730,2730,2730,0
20250106,170800,36058975,2730,2730,2730,2730,0
20250106,170700,36058975,2730,2730,2730,2730,0
20250106,170600,36058975,2730,2730,2730,2730,0
20250106,170500,36058975,2730,2730,2730,2730,0
20250106,170400,36058975,2730,2730,2730,2730,0
20250106,170300,36058975,2730,2730,2730,2730,0
20250106,170200,36058975,2730,2730,2730,2730,0
20250106,170100,36058975,2730,2730,2730,2730,0
20250106,170000,36058975,2730,2730,2730,2730,0
20250106,165900,36058975,2730,2730,2730,2730,0
20250106,165800,36058975,2730,2730,2730,2730,0
20250106,165700,36058975,2730,2730,2730,2730,0
20250106,165600,36058975,2730,2730,2730,2730,0
20250106,165500,36058975,2730,2730,2730,2730,0
20250106,165400,36058975,2730,2730,2730,2730,0
20250106,165300,36058975,2730,2730,2730,2730,0
20250106,165200,36058975,2730,2730,2730,2730,0
20250106,165100,36058975,2730,2730,2730,2730,0
20250106,165000,36058975,2730,2730,2730,2730,0
20250106,164900,36058975,2730,2730,2730,2730,0
20250106,164800,36058975,2730,2730,2730,2730,0
20250106,164700,36058975,2730,2730,2730,2730,0
20250106,164600,36058975,2730,2730,2730,2730,5355
20250106,164500,36058975,2730,2730,2730,2730,0
20250106,164400,36058975,2730,2730,2730,2730,0
20250106,164300,36058975,2730,2730,2730,2730,0
20250106,164200,36058975,2730,2730,2730,2730,0
20250106,164100,36058975,2730,2730,2730,2730,0
20250106,164000,36058975,2730,2730,2730,2730,0
20250106,163900,36058975,2730,2730,2730,2730,0
20250106,163800,36058975,2730,2730,2730,2730,0
20250106,163700,36058975,2730,2730,2730,2730,0
20250106,163600,36058975,2730,2730,2730,2730,0
20250106,163500,36058975,2730,2730,2730,2730,0
20250106,163400,36058975,2730,2730,2730,2730,0
20250106,163300,36058975,2730,2730,2730,2730,0
20250106,163200,36058975,2730,2730,2730,2730,0
20250106,163100,36058975,2730,2730,2730,2730,0
20250106,163000,36058975,2730,2730,2730,2730,0
20250106,162900,36058975,2730,2730,2730,2730,0
20250106,162800,36058975,2730,2730,2730,2730,0
20250106,162700,36058975,2730,2730,2730,2730,0
20250106,162600,36058975,2730,2730,2730,2730,0
20250106,162500,36058975,2730,2730,2730,2730,0
20250106,162400,36058975,2730,2730,2730,2730,0
20250106,162300,36058975,2730,2730,2730,2730,0
20250106,162200,36058975,2730,2730,2730,2730,0
20250106,162100,36058975,2730,2730,2730,2730,0
20250106,162000,36058975,2730,2730,2730,2730,0
20250106,161900,36058975,2730,2730,2730,2730,0
20250106,161800,36058975,2730,2730,2730,2730,0
20250106,161700,36058975,2730,2730,2730,2730,0
20250106,161600,36058975,2730,2730,2730,2730,5355
20250106,161500,36058975,2730,2730,2730,2730,0
20250106,161400,36058975,2730,2730,2730,2730,0
20250106,161300,36058975,2730,2730,2730,2730,0
20250106,161200,36058975,2730,2730,2730,2730,0
20250106,161100,36058975,2730,2730,2730,2730,0
20250106,161000,36058975,2730,2730,2730,2730,0
20250106,160900,36058975,2730,2730,2730,2730,0
20250106,160800,36058975,2730,2730,2730,2730,0
20250106,160700,36058975,2730,2730,2730,2730,0
20250106,160600,36058975,2730,2730,2730,2730,0
20250106,160500,36058975,2730,2730,2730,2730,0
20250106,160400,36058975,2730,2730,2730,2730,0
20250106,160300,36058975,2730,2730,2730,2730,0
20250106,160200,36058975,2730,2730,2730,2730,0
20250106,160100,36058975,2730,2730,2730,2730,0
20250106,160000,36058975,2730,2730,2730,2730,0
20250106,155900,36058975,2730,2730,2730,2730,0
20250106,155800,36058975,2730,2730,2730,2730,0
20250106,155700,36058975,2730,2730,2730,2730,0
20250106,155600,36058975,2730,2730,2730,2730,0
20250106,155500,36058975,2730,2730,2730,2730,0
20250106,155400,36058975,2730,2730,2730,2730,0
20250106,155300,36058975,2730,2730,2730,2730,0
20250106,155200,36058975,2730,2730,2730,2730,0
20250106,155100,36058975,2730,2730,2730,2730,0
20250106,155000,36058975,2730,2730,2730,2730,0
20250106,154900,36058975,2730,2730,2730,2730,0
20250106,154800,36058975,2730,2730,2730,2730,0
20250106,154700,36058975,2730,2730,2730,2730,0
20250106,154600,36058975,2730,2730,2730,2730,5355
20250106,154500,36058975,2730,2730,2730,2730,0
20250106,154400,36058975,2730,2730,2730,2730,0
20250106,154300,36058975,2730,2730,2730,2730,0
20250106,154200,36058975,2730,2730,2730,2730,0
20250106,154100,36058975,2730,2730,2730,2730,0
20250106,154000,36058975,2730,2730,2730,2730,0
20250106,153900,36058975,2730,2730,2730,2730,0
20250106,153800,36058975,2730,2730,2730,2730,0
20250106,153700,36058975,2730,2730,2730,2730,0
20250106,153600,36058975,2730,2730,2730,2730,0
20250106,153500,36058975,2730,2730,2730,2730,0
20250106,153400,36058975,2730,2730,2730,2730,0
20250106,153300,36058975,2730,2730,2730,2730,0
20250106,153200,36058975,2730,2730,2730,2730,0
20250106,153100,36058975,2730,2730,2730,2730,0
20250106,153000,36058975,2730,2730,2730,2730,5355
20250106,152900,21439825,2740,2740,2740,2740,0
20250106,152800,21439825,2740,2740,2740,2740,0
20250106,152700,21439825,2740,2740,2740,2740,0
20250106,152600,21439825,2740,2740,2740,2740,0
20250106,152500,21439825,2740,2740,2740,2740,0
20250106,152400,21439825,2740,2740,2740,2740,0
20250106,152300,21439825,2740,2740,2740,2740,0
20250106,152200,21439825,2740,2740,2740,2740,0
20250106,152100,21439825,2740,2740,2740,2740,0
20250106,152000,21439825,2740,2740,2740,2740,0
20250106,151900,21439825,2740,2740,2740,2740,0
20250106,151800,21439825,2740,2740,2740,2740,0
20250106,151700,21439825,2740,2740,2740,2740,0
20250106,151600,21439825,2740,2740,2740,2740,1
20250106,151500,21437085,2745,2745,2745,2745,0
20250106,151400,21437085,2745,2745,2745,2745,0
20250106,151300,21437085,2745,2745,2745,2745,0
20250106,151200,21437085,2745,2745,2745,2745,0
20250106,151100,21437085,2745,2745,2745,2745,71
20250106,151000,21242190,2740,2745,2745,2740,106
20250106,150900,20951250,2750,2750,2750,2750,0
20250106,150800,20951250,2750,2750,2750,2750,0
20250106,150700,20951250,2750,2750,2750,2750,0
20250106,150600,20951250,2750,2750,2750,2750,0
20250106,150500,20951250,2750,2750,2750,2750,0
20250106,150400,20951250,2750,2750,2750,2750,18
20250106,150300,20901750,2755,2755,2755,2755,0
20250106,150200,20901750,2755,2755,2755,2755,1
20250106,150100,20898995,2745,2745,2745,2745,0
20250106,150000,20898995,2745,2755,2755,2740,1500
20250106,145900,16783680,2765,2765,2765,2765,0
20250106,145800,16783680,2765,2765,2765,2765,0
20250106,145700,16783680,2765,2765,2765,2765,0
20250106,145600,16783680,2765,2765,2765,2765,0
20250106,145500,16783680,2765,2765,2765,2765,0
20250106,145400,16783680,2765,2765,2765,2765,0
20250106,145300,16783680,2765,2765,2765,2765,0
20250106,145200,16783680,2765,2765,2765,2765,0
20250106,145100,16783680,2765,2765,2765,2765,0
20250106,145000,16783680,2765,2765,2765,2765,0
20250106,144900,16783680,2765,2765,2765,2765,0
20250106,144800,16783680,2765,2765,2765,2765,0
20250106,144700,16783680,2765,2765,2765,2765,0
20250106,144600,16783680,2765,2765,2765,2765,0
20250106,144500,16783680,2765,2765,2765,2765,0
20250106,144400,16783680,2765,2765,2765,2765,0
20250106,144300,16783680,2765,2765,2765,2765,0
20250106,144200,16783680,2765,2765,2765,2765,0
20250106,144100,16783680,2765,2765,2765,2765,0
20250106,144000,16783680,2765,2765,2765,2765,0
20250106,143900,16783680,2765,2765,2765,2765,0
20250106,143800,16783680,2765,2765,2765,2765,0
20250106,143700,16783680,2765,2765,2765,2765,0
20250106,143600,16783680,2765,2765,2765,2765,0
20250106,143500,16783680,2765,2765,2765,2765,0
20250106,143400,16783680,2765,2765,2765,2765,0
20250106,143300,16783680,2765,2765,2765,2765,0
20250106,143200,16783680,2765,2765,2765,2765,0
20250106,143100,16783680,2765,2765,2765,2765,0
20250106,143000,16783680,2765,2765,2765,2765,0
20250106,142900,16783680,2765,2765,2765,2765,0
20250106,142800,16783680,2765,2765,2765,2765,0
20250106,142700,16783680,2765,2765,2765,2765,0
20250106,142600,16783680,2765,2765,2765,2765,0
20250106,142500,16783680,2765,2765,2765,2765,0
20250106,142400,16783680,2765,2765,2765,2765,0
20250106,142300,16783680,2765,2765,2765,2765,0
20250106,142200,16783680,2765,2765,2765,2765,0
20250106,142100,16783680,2765,2765,2765,2765,0
20250106,142000,16783680,2765,2765,2765,2765,0
20250106,141900,16783680,2765,2765,2765,2765,0
20250106,141800,16783680,2765,2765,2765,2765,0
20250106,141700,16783680,2765,2765,2765,2765,0
20250106,141600,16783680,2765,2765,2765,2765,2
20250106,141500,16778150,2765,2765,2765,2765,0
20250106,141400,16778150,2765,2765,2765,2765,0
20250106,141300,16778150,2765,2765,2765,2765,1
20250106,141200,16775385,2755,2755,2755,2755,0
20250106,141100,16775385,2755,2755,2755,2755,0
20250106,141000,16775385,2755,2755,2755,2755,0
20250106,140900,16775385,2755,2755,2755,2755,0
20250106,140800,16775385,2755,2755,2755,2755,0
20250106,140700,16775385,2755,2755,2755,2755,0
20250106,140600,16775385,2755,2755,2755,2755,0
20250106,140500,16775385,2755,2755,2755,2755,0
20250106,140400,16775385,2755,2755,2755,2755,0
20250106,140300,16775385,2755,2755,2755,2755,0
20250106,140200,16775385,2755,2755,2755,2755,0
20250106,140100,16775385,2755,2755,2755,2755,0
20250106,140000,16775385,2755,2755,2755,2755,0
20250106,135900,16775385,2755,2755,2755,2755,0
20250106,135800,16775385,2755,2755,2755,2755,0
20250106,135700,16775385,2755,2755,2755,2755,0
20250106,135600,16775385,2755,2755,2755,2755,0
20250106,135500,16775385,2755,2755,2755,2755,0
20250106,135400,16775385,2755,2755,2760,2755,53
20250106,135300,16629120,2760,2760,2760,2760,0
20250106,135200,16629120,2760,2760,2760,2760,0
20250106,135100,16629120,2760,2760,2760,2760,0
20250106,135000,16629120,2760,2760,2760,2760,0
20250106,134900,16629120,2760,2760,2760,2760,0
20250106,134800,16629120,2760,2760,2760,2760,3
20250106,134700,16620840,2755,2755,2755,2755,0
20250106,134600,16620840,2755,2755,2755,2755,0
20250106,134500,16620840,2755,2755,2755,2755,0
20250106,134400,16620840,2755,2755,2755,2755,0
20250106,134300,16620840,2755,2755,2755,2755,0
20250106,134200,16620840,2755,2755,2755,2755,0
20250106,134100,16620840,2755,2755,2755,2755,0
20250106,134000,16620840,2755,2755,2755,2755,0
20250106,133900,16620840,2755,2755,2755,2755,0
20250106,133800,16620840,2755,2755,2755,2755,0
20250106,133700,16620840,2755,2755,2755,2755,0
20250106,133600,16620840,2755,2755,2755,2755,0
20250106,133500,16620840,2755,2755,2755,2755,0
20250106,133400,16620840,2755,2755,2755,2755,6
20250106,133300,16604310,2755,2755,2755,2755,0
20250106,133200,16604310,2755,2755,2755,2755,250
20250106,133100,15915560,2735,2735,2735,2735,0
20250106,133000,15915560,2735,2735,2735,2735,0
20250106,132900,15915560,2735,2735,2735,2735,0
20250106,132800,15915560,2735,2735,2735,2735,0
20250106,132700,15915560,2735,2735,2735,2735,0
20250106,132600,15915560,2735,2735,2735,2735,0
20250106,132500,15915560,2735,2735,2735,2735,0
20250106,132400,15915560,2735,2735,2735,2735,0
20250106,132300,15915560,2735,2735,2735,2735,0
20250106,132200,15915560,2735,2735,2735,2735,0
20250106,132100,15915560,2735,2735,2735,2735,0
20250106,132000,15915560,2735,2755,2755,2735,1735
20250106,131900,11162525,2755,2760,2760,2745,1555
20250106,131800,6886465,2780,2780,2780,2780,0
20250106,131700,6886465,2780,2780,2780,2780,0
20250106,131600,6886465,2780,2780,2780,2780,0
20250106,131500,6886465,2780,2780,2780,2780,0
20250106,131400,6886465,2780,2780,2780,2780,0
20250106,131300,6886465,2780,2780,2780,2780,0
20250106,131200,6886465,2780,2780,2780,2780,0
20250106,131100,6886465,2780,2780,2780,2780,0
20250106,131000,6886465,2780,2780,2780,2780,0
20250106,130900,6886465,2780,2780,2780,2780,0
20250106,130800,6886465,2780,2780,2780,2780,0
20250106,130700,6886465,2780,2780,2780,2780,0
20250106,130600,6886465,2780,2780,2780,2780,0
20250106,130500,6886465,2780,2780,2780,2780,0
20250106,130400,6886465,2780,2780,2780,2780,0
20250106,130300,6886465,2780,2780,2780,2780,0
20250106,130200,6886465,2780,2780,2780,2780,0
20250106,130100,6886465,2780,2780,2780,2780,0
20250106,130000,6886465,2780,2780,2780,2780,0
20250106,125900,6886465,2780,2780,2780,2780,0
20250106,125800,6886465,2780,2780,2780,2780,0
20250106,125700,6886465,2780,2780,2780,2780,0
20250106,125600,6886465,2780,2780,2780,2780,0
20250106,125500,6886465,2780,2780,2780,2780,0
20250106,125400,6886465,2780,2780,2780,2780,36
20250106,125300,6786385,2780,2780,2780,2780,0
20250106,125200,6786385,2780,2780,2780,2780,0
20250106,125100,6786385,2780,2780,2780,2780,0
20250106,125000,6786385,2780,2780,2780,2780,0
20250106,124900,6786385,2780,2780,2780,2780,0
20250106,124800,6786385,2780,2780,2780,2780,0
20250106,124700,6786385,2780,2780,2780,2780,0
20250106,124600,6786385,2780,2780,2780,2780,0
20250106,124500,6786385,2780,2780,2780,2780,0
20250106,124400,6786385,2780,2780,2780,2780,0
20250106,124300,6786385,2780,2780,2780,2780,0
20250106,124200,6786385,2780,2780,2780,2780,0
20250106,124100,6786385,2780,2780,2780,2780,0
20250106,124000,6786385,2780,2780,2780,2780,0
20250106,123900,6786385,2780,2780,2780,2780,0
20250106,123800,6786385,2780,2780,2780,2780,0
20250106,123700,6786385,2780,2780,2780,2780,0
20250106,123600,6786385,2780,2780,2780,2780,0
20250106,123500,6786385,2780,2780,2780,2780,0
20250106,123400,6786385,2780,2780,2780,2780,0
20250106,123300,6786385,2780,2780,2780,2780,0
20250106,123200,6786385,2780,2780,2780,2780,0
20250106,123100,6786385,2780,2780,2780,2780,0
20250106,123000,6786385,2780,2780,2780,2780,0
20250106,122900,6786385,2780,2780,2780,2780,1
20250106,122800,6783605,2760,2760,2760,2760,0
20250106,122700,6783605,2760,2760,2760,2760,0
20250106,122600,6783605,2760,2760,2760,2760,0
20250106,122500,6783605,2760,2760,2760,2760,0
20250106,122400,6783605,2760,2760,2760,2760,0
20250106,122300,6783605,2760,2760,2760,2760,0
20250106,122200,6783605,2760,2760,2760,2760,0
20250106,122100,6783605,2760,2760,2760,2760,0
20250106,122000,6783605,2760,2760,2760,2760,0
20250106,121900,6783605,2760,2760,2760,2760,0
20250106,121800,6783605,2760,2760,2760,2760,0
20250106,121700,6783605,2760,2760,2760,2760,0
20250106,121600,6783605,2760,2760,2760,2760,0
20250106,121500,6783605,2760,2760,2760,2760,0
20250106,121400,6783605,2760,2760,2760,2760,0
20250106,121300,6783605,2760,2760,2760,2760,0
20250106,121200,6783605,2760,2760,2760,2760,0
20250106,121100,6783605,2760,2760,2760,2760,0
20250106,121000,6783605,2760,2760,2760,2760,0
20250106,120900,6783605,2760,2760,2760,2760,0
20250106,120800,6783605,2760,2760,2760,2760,0
20250106,120700,6783605,2760,2760,2760,2760,0
20250106,120600,6783605,2760,2760,2760,2760,0
20250106,120500,6783605,2760,2760,2760,2760,0
20250106,120400,6783605,2760,2760,2760,2760,0
20250106,120300,6783605,2760,2760,2760,2760,0
20250106,120200,6783605,2760,2760,2760,2760,0
20250106,120100,6783605,2760,2760,2760,2760,0
20250106,120000,6783605,2760,2760,2760,2760,0
20250106,115900,6783605,2760,2760,2760,2760,0
20250106,115800,6783605,2760,2760,2760,2760,1
20250106,115700,6780845,2760,2760,2760,2760,0
20250106,115600,6780845,2760,2760,2760,2760,0
20250106,115500,6780845,2760,2760,2760,2760,0
20250106,115400,6780845,2760,2760,2760,2760,0
20250106,115300,6780845,2760,2760,2760,2760,0
20250106,115200,6780845,2760,2760,2760,2760,0
20250106,115100,6780845,2760,2760,2760,2760,0
20250106,115000,6780845,2760,2760,2760,2760,0
20250106,114900,6780845,2760,2760,2760,2760,0
20250106,114800,6780845,2760,2760,2760,2760,0
20250106,114700,6780845,2760,2760,2760,2760,0
20250106,114600,6780845,2760,2760,2760,2760,0
20250106,114500,6780845,2760,2760,2760,2760,0
20250106,114400,6780845,2760,2760,2760,2760,0
20250106,114300,6780845,2760,2760,2760,2760,0
20250106,114200,6780845,2760,2760,2760,2760,0
20250106,114100,6780845,2760,2760,2760,2760,0
20250106,114000,6780845,2760,2760,2760,2760,0
20250106,113900,6780845,2760,2760,2760,2760,0
20250106,113800,6780845,2760,2760,2760,2760,0
20250106,113700,6780845,2760,2760,2760,2760,0
20250106,113600,6780845,2760,2760,2760,2760,0
20250106,113500,6780845,2760,2760,2760,2760,0
20250106,113400,6780845,2760,2760,2760,2760,0
20250106,113300,6780845,2760,2760,2760,2760,0
20250106,113200,6780845,2760,2760,2760,2760,0
20250106,113100,6780845,2760,2765,2765,2760,136
20250106,113000,6405480,2785,2785,2785,2785,0
20250106,112900,6405480,2785,2785,2785,2785,0
20250106,112800,6405480,2785,2785,2785,2785,0
20250106,112700,6405480,2785,2785,2785,2785,0
20250106,112600,6405480,2785,2785,2785,2785,0
20250106,112500,6405480,2785,2785,2785,2785,0
20250106,112400,6405480,2785,2785,2785,2785,1
20250106,112300,6402695,2765,2765,2765,2765,0
20250106,112200,6402695,2765,2765,2765,2765,1
20250106,112100,6399930,2790,2790,2790,2790,0
20250106,112000,6399930,2790,2790,2790,2790,0
20250106,111900,6399930,2790,2790,2790,2790,0
20250106,111800,6399930,2790,2790,2790,2790,0
20250106,111700,6399930,2790,2790,2790,2790,0
20250106,111600,6399930,2790,2790,2790,2790,0
20250106,111500,6399930,2790,2790,2790,2790,0
20250106,111400,6399930,2790,2790,2790,2790,0
20250106,111300,6399930,2790,2790,2790,2790,0
20250106,111200,6399930,2790,2790,2790,2790,0
20250106,111100,6399930,2790,2790,2790,2790,0
20250106,111000,6399930,2790,2790,2790,2790,0
20250106,110900,6399930,2790,2790,2790,2790,0
20250106,110800,6399930,2790,2790,2790,2790,0
20250106,110700,6399930,2790,2790,2790,2790,0
20250106,110600,6399930,2790,2790,2790,2790,0
20250106,110500,6399930,2790,2790,2790,2790,0
20250106,110400,6399930,2790,2790,2790,2790,0
20250106,110300,6399930,2790,2790,2790,2790,0
20250106,110200,6399930,2790,2790,2790,2790,0
20250106,110100,6399930,2790,2790,2790,2790,0
20250106,110000,6399930,2790,2790,2790,2790,0
20250106,105900,6399930,2790,2790,2790,2790,0
20250106,105800,6399930,2790,2790,2790,2790,0
20250106,105700,6399930,2790,2790,2790,2790,0
20250106,105600,6399930,2790,2790,2790,2790,0
20250106,105500,6399930,2790,2790,2790,2790,0
20250106,105400,6399930,2790,2790,2790,2790,0
20250106,105300,6399930,2790,2790,2790,2790,0
20250106,105200,6399930,2790,2790,2790,2790,0
20250106,105100,6399930,2790,2790,2790,2790,0
20250106,105000,6399930,2790,2790,2790,2790,0
20250106,104900,6399930,2790,2790,2790,2790,0
20250106,104800,6399930,2790,2790,2790,2790,0
20250106,104700,6399930,2790,2790,2790,2790,0
20250106,104600,6399930,2790,2790,2790,2790,0
20250106,104500,6399930,2790,2790,2790,2790,0
20250106,104400,6399930,2790,2790,2790,2790,0
20250106,104300,6399930,2790,2775,2790,2775,4
20250106,104200,6388800,2755,2755,2755,2755,0
20250106,104100,6388800,2755,2755,2755,2755,0
20250106,104000,6388800,2755,2755,2755,2755,0
20250106,103900,6388800,2755,2755,2755,2755,0
20250106,103800,6388800,2755,2755,2755,2755,0
20250106,103700,6388800,2755,2755,2755,2755,24
20250106,103600,6322680,2755,2755,2755,2755,0
20250106,103500,6322680,2755,2755,2755,2755,0
20250106,103400,6322680,2755,2755,2755,2755,0
20250106,103300,6322680,2755,2755,2755,2755,0
20250106,103200,6322680,2755,2755,2755,2755,0
20250106,103100,6322680,2755,2750,2755,2750,30
20250106,103000,6240035,2735,2760,2760,2735,849
20250106,102900,3910090,2765,2765,2765,2765,151
20250106,102800,3492575,2800,2800,2800,2800,0
20250106,102700,3492575,2800,2800,2800,2800,0
20250106,102600,3492575,2800,2800,2800,2800,0
20250106,102500,3492575,2800,2800,2800,2800,10
20250106,102400,3464575,2800,2800,2800,2800,0
20250106,102300,3464575,2800,2800,2800,2800,0
20250106,102200,3464575,2800,2800,2800,2800,0
20250106,102100,3464575,2800,2800,2800,2800,0
20250106,102000,3464575,2800,2800,2800,2800,0
20250106,101900,3464575,2800,2800,2800,2800,0
20250106,101800,3464575,2800,2800,2800,2800,0
20250106,101700,3464575,2800,2800,2800,2800,0
20250106,101600,3464575,2800,2800,2800,2800,0
20250106,101500,3464575,2800,2800,2800,2800,3
20250106,101400,3456175,2800,2800,2800,2800,0
20250106,101300,3456175,2800,2800,2800,2800,0
20250106,101200,3456175,2800,2800,2800,2800,0
20250106,101100,3456175,2800,2800,2800,2800,0
20250106,101000,3456175,2800,2800,2800,2800,0
20250106,100900,3456175,2800,2800,2800,2800,0
20250106,100800,3456175,2800,2800,2800,2800,0
20250106,100700,3456175,2800,2800,2800,2800,0
20250106,100600,3456175,2800,2800,2800,2800,0
20250106,100500,3456175,2800,2800,2800,2800,0
20250106,100400,3456175,2800,2800,2800,2800,0
20250106,100300,3456175,2800,2800,2800,2800,0
20250106,100200,3456175,2800,2800,2800,2800,0
20250106,100100,3456175,2800,2800,2800,2800,0
20250106,100000,3456175,2800,2800,2800,2800,0
20250106,095900,3456175,2800,2800,2800,2800,0
20250106,095800,3456175,2800,2800,2800,2800,0
20250106,095700,3456175,2800,2800,2800,2800,0
20250106,095600,3456175,2800,2800,2800,2800,0
20250106,095500,3456175,2800,2800,2800,2800,0
20250106,095400,3456175,2800,2800,2800,2800,0
20250106,095300,3456175,2800,2800,2800,2800,0
20250106,095200,3456175,2800,2800,2800,2800,50
20250106,095100,3316175,2800,2800,2800,2800,0
20250106,095000,3316175,2800,2800,2800,2800,0
20250106,094900,3316175,2800,2790,2800,2790,5
20250106,094800,3302190,2785,2785,2785,2785,0
20250106,094700,3302190,2785,2785,2785,2785,0
20250106,094600,3302190,2785,2785,2785,2785,0
20250106,094500,3302190,2785,2785,2785,2785,0
20250106,094400,3302190,2785,2785,2785,2785,0
20250106,094300,3302190,2785,2785,2785,2785,0
20250106,094200,3302190,2785,2785,2785,2785,0
20250106,094100,3302190,2785,2785,2785,2785,0
20250106,094000,3302190,2785,2785,2785,2785,317
20250106,093900,2419345,2760,2760,2760,2760,0
20250106,093800,2419345,2760,2760,2760,2760,0
20250106,093700,2419345,2760,2760,2760,2760,0
20250106,093600,2419345,2760,2760,2760,2760,1
20250106,093500,2416585,2785,2790,2790,2785,683
20250106,093400,513045,2790,2790,2790,2790,0
20250106,093300,513045,2790,2790,2790,2790,0
20250106,093200,513045,2790,2790,2790,2790,0
20250106,093100,513045,2790,2790,2790,2790,0
20250106,093000,513045,2790,2790,2790,2790,0
20250106,092900,513045,2790,2790,2790,2790,0
20250106,092800,513045,2790,2790,2790,2790,0
20250106,092700,513045,2790,2790,2790,2790,0
20250106,092600,513045,2790,2790,2790,2790,0
20250106,092500,513045,2790,2790,2790,2790,0
20250106,092400,513045,2790,2790,2790,2790,0
20250106,092300,513045,2790,2790,2790,2790,0
20250106,092200,513045,2790,2790,2790,2790,0
20250106,092100,513045,2790,2790,2790,2790,0
20250106,092000,513045,2790,2790,2790,2790,0
20250106,091900,513045,2790,2790,2790,2790,0
20250106,091800,513045,2790,2790,2790,2790,0
20250106,091700,513045,2790,2790,2790,2790,0
20250106,091600,513045,2790,2790,2790,2790,0
20250106,091500,513045,2790,2790,2790,2790,0
20250106,091400,513045,2790,2790,2790,2790,0
20250106,091300,513045,2790,2790,2790,2790,0
20250106,091200,513045,2790,2790,2790,2790,0
20250106,091100,513045,2790,2790,2790,2790,1
20250106,091000,510255,2790,2790,2790,2790,0
20250106,090900,510255,2790,2790,2790,2790,0
20250106,090800,510255,2790,2790,2790,2790,0
20250106,090700,510255,2790,2795,2795,2790,39
20250106,090600,401280,2810,2810,2810,2810,0
20250106,090500,401280,2810,2810,2810,2810,0
20250106,090400,401280,2810,2810,2810,2810,0
20250106,090300,401280,2810,2810,2810,2810,0
20250106,090200,401280,2810,2810,2810,2810,20
20250106,090100,345080,2805,2800,2820,2795,82
20250106,090000,114390,2790,2790,2790,2790,41