KissMeData/220180/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,204600,64171850,2730,2730,2730,2730,2782
20250107,204500,64171850,2730,2730,2730,2730,0
20250107,204400,64171850,2730,2730,2730,2730,0
20250107,204300,64171850,2730,2730,2730,2730,0
20250107,204200,64171850,2730,2730,2730,2730,0
20250107,204100,64171850,2730,2730,2730,2730,0
20250107,204000,64171850,2730,2730,2730,2730,0
20250107,203900,64171850,2730,2730,2730,2730,0
20250107,203800,64171850,2730,2730,2730,2730,0
20250107,203700,64171850,2730,2730,2730,2730,0
20250107,203600,64171850,2730,2730,2730,2730,0
20250107,203500,64171850,2730,2730,2730,2730,0
20250107,203400,64171850,2730,2730,2730,2730,0
20250107,203300,64171850,2730,2730,2730,2730,0
20250107,203200,64171850,2730,2730,2730,2730,0
20250107,203100,64171850,2730,2730,2730,2730,0
20250107,203000,64171850,2730,2730,2730,2730,0
20250107,202900,64171850,2730,2730,2730,2730,0
20250107,202800,64171850,2730,2730,2730,2730,0
20250107,202700,64171850,2730,2730,2730,2730,0
20250107,202600,64171850,2730,2730,2730,2730,0
20250107,202500,64171850,2730,2730,2730,2730,0
20250107,202400,64171850,2730,2730,2730,2730,0
20250107,202300,64171850,2730,2730,2730,2730,0
20250107,202200,64171850,2730,2730,2730,2730,0
20250107,202100,64171850,2730,2730,2730,2730,0
20250107,202000,64171850,2730,2730,2730,2730,0
20250107,201900,64171850,2730,2730,2730,2730,0
20250107,201800,64171850,2730,2730,2730,2730,0
20250107,201700,64171850,2730,2730,2730,2730,0
20250107,201600,64171850,2730,2730,2730,2730,2782
20250107,201500,64171850,2730,2730,2730,2730,0
20250107,201400,64171850,2730,2730,2730,2730,0
20250107,201300,64171850,2730,2730,2730,2730,0
20250107,201200,64171850,2730,2730,2730,2730,0
20250107,201100,64171850,2730,2730,2730,2730,0
20250107,201000,64171850,2730,2730,2730,2730,0
20250107,200900,64171850,2730,2730,2730,2730,0
20250107,200800,64171850,2730,2730,2730,2730,0
20250107,200700,64171850,2730,2730,2730,2730,0
20250107,200600,64171850,2730,2730,2730,2730,0
20250107,200500,64171850,2730,2730,2730,2730,0
20250107,200400,64171850,2730,2730,2730,2730,0
20250107,200300,64171850,2730,2730,2730,2730,0
20250107,200200,64171850,2730,2730,2730,2730,0
20250107,200100,64171850,2730,2730,2730,2730,0
20250107,200000,64171850,2730,2730,2730,2730,0
20250107,195900,64171850,2730,2730,2730,2730,0
20250107,195800,64171850,2730,2730,2730,2730,0
20250107,195700,64171850,2730,2730,2730,2730,0
20250107,195600,64171850,2730,2730,2730,2730,0
20250107,195500,64171850,2730,2730,2730,2730,0
20250107,195400,64171850,2730,2730,2730,2730,0
20250107,195300,64171850,2730,2730,2730,2730,0
20250107,195200,64171850,2730,2730,2730,2730,0
20250107,195100,64171850,2730,2730,2730,2730,0
20250107,195000,64171850,2730,2730,2730,2730,0
20250107,194900,64171850,2730,2730,2730,2730,0
20250107,194800,64171850,2730,2730,2730,2730,0
20250107,194700,64171850,2730,2730,2730,2730,0
20250107,194600,64171850,2730,2730,2730,2730,2782
20250107,194500,64171850,2730,2730,2730,2730,0
20250107,194400,64171850,2730,2730,2730,2730,0
20250107,194300,64171850,2730,2730,2730,2730,0
20250107,194200,64171850,2730,2730,2730,2730,0
20250107,194100,64171850,2730,2730,2730,2730,0
20250107,194000,64171850,2730,2730,2730,2730,0
20250107,193900,64171850,2730,2730,2730,2730,0
20250107,193800,64171850,2730,2730,2730,2730,0
20250107,193700,64171850,2730,2730,2730,2730,0
20250107,193600,64171850,2730,2730,2730,2730,0
20250107,193500,64171850,2730,2730,2730,2730,0
20250107,193400,64171850,2730,2730,2730,2730,0
20250107,193300,64171850,2730,2730,2730,2730,0
20250107,193200,64171850,2730,2730,2730,2730,0
20250107,193100,64171850,2730,2730,2730,2730,0
20250107,193000,64171850,2730,2730,2730,2730,0
20250107,192900,64171850,2730,2730,2730,2730,0
20250107,192800,64171850,2730,2730,2730,2730,0
20250107,192700,64171850,2730,2730,2730,2730,0
20250107,192600,64171850,2730,2730,2730,2730,0
20250107,192500,64171850,2730,2730,2730,2730,0
20250107,192400,64171850,2730,2730,2730,2730,0
20250107,192300,64171850,2730,2730,2730,2730,0
20250107,192200,64171850,2730,2730,2730,2730,0
20250107,192100,64171850,2730,2730,2730,2730,0
20250107,192000,64171850,2730,2730,2730,2730,0
20250107,191900,64171850,2730,2730,2730,2730,0
20250107,191800,64171850,2730,2730,2730,2730,0
20250107,191700,64171850,2730,2730,2730,2730,0
20250107,191600,64171850,2730,2730,2730,2730,2782
20250107,191500,64171850,2730,2730,2730,2730,0
20250107,191400,64171850,2730,2730,2730,2730,0
20250107,191300,64171850,2730,2730,2730,2730,0
20250107,191200,64171850,2730,2730,2730,2730,0
20250107,191100,64171850,2730,2730,2730,2730,0
20250107,191000,64171850,2730,2730,2730,2730,0
20250107,190900,64171850,2730,2730,2730,2730,0
20250107,190800,64171850,2730,2730,2730,2730,0
20250107,190700,64171850,2730,2730,2730,2730,0
20250107,190600,64171850,2730,2730,2730,2730,0
20250107,190500,64171850,2730,2730,2730,2730,0
20250107,190400,64171850,2730,2730,2730,2730,0
20250107,190300,64171850,2730,2730,2730,2730,0
20250107,190200,64171850,2730,2730,2730,2730,0
20250107,190100,64171850,2730,2730,2730,2730,0
20250107,190000,64171850,2730,2730,2730,2730,0
20250107,185900,64171850,2730,2730,2730,2730,0
20250107,185800,64171850,2730,2730,2730,2730,0
20250107,185700,64171850,2730,2730,2730,2730,0
20250107,185600,64171850,2730,2730,2730,2730,0
20250107,185500,64171850,2730,2730,2730,2730,0
20250107,185400,64171850,2730,2730,2730,2730,0
20250107,185300,64171850,2730,2730,2730,2730,0
20250107,185200,64171850,2730,2730,2730,2730,0
20250107,185100,64171850,2730,2730,2730,2730,0
20250107,185000,64171850,2730,2730,2730,2730,0
20250107,184900,64171850,2730,2730,2730,2730,0
20250107,184800,64171850,2730,2730,2730,2730,0
20250107,184700,64171850,2730,2730,2730,2730,0
20250107,184600,64171850,2730,2730,2730,2730,2782
20250107,184500,64171850,2730,2730,2730,2730,0
20250107,184400,64171850,2730,2730,2730,2730,0
20250107,184300,64171850,2730,2730,2730,2730,0
20250107,184200,64171850,2730,2730,2730,2730,0
20250107,184100,64171850,2730,2730,2730,2730,0
20250107,184000,64171850,2730,2730,2730,2730,0
20250107,183900,64171850,2730,2730,2730,2730,0
20250107,183800,64171850,2730,2730,2730,2730,0
20250107,183700,64171850,2730,2730,2730,2730,0
20250107,183600,64171850,2730,2730,2730,2730,0
20250107,183500,64171850,2730,2730,2730,2730,0
20250107,183400,64171850,2730,2730,2730,2730,0
20250107,183300,64171850,2730,2730,2730,2730,0
20250107,183200,64171850,2730,2730,2730,2730,0
20250107,183100,64171850,2730,2730,2730,2730,0
20250107,183000,64171850,2730,2730,2730,2730,0
20250107,182900,64171850,2730,2730,2730,2730,0
20250107,182800,64171850,2730,2730,2730,2730,0
20250107,182700,64171850,2730,2730,2730,2730,0
20250107,182600,64171850,2730,2730,2730,2730,0
20250107,182500,64171850,2730,2730,2730,2730,0
20250107,182400,64171850,2730,2730,2730,2730,0
20250107,182300,64171850,2730,2730,2730,2730,0
20250107,182200,64171850,2730,2730,2730,2730,0
20250107,182100,64171850,2730,2730,2730,2730,0
20250107,182000,64171850,2730,2730,2730,2730,0
20250107,181900,64171850,2730,2730,2730,2730,0
20250107,181800,64171850,2730,2730,2730,2730,0
20250107,181700,64171850,2730,2730,2730,2730,0
20250107,181600,64171850,2730,2730,2730,2730,2782
20250107,181500,64171850,2730,2730,2730,2730,0
20250107,181400,64171850,2730,2730,2730,2730,0
20250107,181300,64171850,2730,2730,2730,2730,0
20250107,181200,64171850,2730,2730,2730,2730,0
20250107,181100,64171850,2730,2730,2730,2730,0
20250107,181000,64171850,2730,2730,2730,2730,0
20250107,180900,64171850,2730,2730,2730,2730,0
20250107,180800,64171850,2730,2730,2730,2730,0
20250107,180700,64171850,2730,2730,2730,2730,0
20250107,180600,64171850,2730,2730,2730,2730,0
20250107,180500,64171850,2730,2730,2730,2730,0
20250107,180400,64171850,2730,2730,2730,2730,0
20250107,180300,64171850,2730,2730,2730,2730,0
20250107,180200,64171850,2730,2730,2730,2730,0
20250107,180100,64171850,2730,2730,2730,2730,0
20250107,180000,64171850,2730,2730,2730,2730,0
20250107,175900,64171850,2730,2730,2730,2730,0
20250107,175800,64171850,2730,2730,2730,2730,0
20250107,175700,64171850,2730,2730,2730,2730,0
20250107,175600,64171850,2730,2730,2730,2730,0
20250107,175500,64171850,2730,2730,2730,2730,0
20250107,175400,64171850,2730,2730,2730,2730,0
20250107,175300,64171850,2730,2730,2730,2730,0
20250107,175200,64171850,2730,2730,2730,2730,0
20250107,175100,64171850,2730,2730,2730,2730,0
20250107,175000,64171850,2730,2730,2730,2730,0
20250107,174900,64171850,2730,2730,2730,2730,0
20250107,174800,64171850,2730,2730,2730,2730,0
20250107,174700,64171850,2730,2730,2730,2730,0
20250107,174600,64171850,2730,2730,2730,2730,2782
20250107,174500,64171850,2730,2730,2730,2730,0
20250107,174400,64171850,2730,2730,2730,2730,0
20250107,174300,64171850,2730,2730,2730,2730,0
20250107,174200,64171850,2730,2730,2730,2730,0
20250107,174100,64171850,2730,2730,2730,2730,0
20250107,174000,64171850,2730,2730,2730,2730,0
20250107,173900,64171850,2730,2730,2730,2730,0
20250107,173800,64171850,2730,2730,2730,2730,0
20250107,173700,64171850,2730,2730,2730,2730,0
20250107,173600,64171850,2730,2730,2730,2730,0
20250107,173500,64171850,2730,2730,2730,2730,0
20250107,173400,64171850,2730,2730,2730,2730,0
20250107,173300,64171850,2730,2730,2730,2730,0
20250107,173200,64171850,2730,2730,2730,2730,0
20250107,173100,64171850,2730,2730,2730,2730,0
20250107,173000,64171850,2730,2730,2730,2730,0
20250107,172900,64171850,2730,2730,2730,2730,0
20250107,172800,64171850,2730,2730,2730,2730,0
20250107,172700,64171850,2730,2730,2730,2730,0
20250107,172600,64171850,2730,2730,2730,2730,0
20250107,172500,64171850,2730,2730,2730,2730,0
20250107,172400,64171850,2730,2730,2730,2730,0
20250107,172300,64171850,2730,2730,2730,2730,0
20250107,172200,64171850,2730,2730,2730,2730,0
20250107,172100,64171850,2730,2730,2730,2730,0
20250107,172000,64171850,2730,2730,2730,2730,0
20250107,171900,64171850,2730,2730,2730,2730,0
20250107,171800,64171850,2730,2730,2730,2730,0
20250107,171700,64171850,2730,2730,2730,2730,0
20250107,171600,64171850,2730,2730,2730,2730,2782
20250107,171500,64171850,2730,2730,2730,2730,0
20250107,171400,64171850,2730,2730,2730,2730,0
20250107,171300,64171850,2730,2730,2730,2730,0
20250107,171200,64171850,2730,2730,2730,2730,0
20250107,171100,64171850,2730,2730,2730,2730,0
20250107,171000,64171850,2730,2730,2730,2730,0
20250107,170900,64171850,2730,2730,2730,2730,0
20250107,170800,64171850,2730,2730,2730,2730,0
20250107,170700,64171850,2730,2730,2730,2730,0
20250107,170600,64171850,2730,2730,2730,2730,0
20250107,170500,64171850,2730,2730,2730,2730,0
20250107,170400,64171850,2730,2730,2730,2730,0
20250107,170300,64171850,2730,2730,2730,2730,0
20250107,170200,64171850,2730,2730,2730,2730,0
20250107,170100,64171850,2730,2730,2730,2730,0
20250107,170000,64171850,2730,2730,2730,2730,0
20250107,165900,64171850,2730,2730,2730,2730,0
20250107,165800,64171850,2730,2730,2730,2730,0
20250107,165700,64171850,2730,2730,2730,2730,0
20250107,165600,64171850,2730,2730,2730,2730,0
20250107,165500,64171850,2730,2730,2730,2730,0
20250107,165400,64171850,2730,2730,2730,2730,0
20250107,165300,64171850,2730,2730,2730,2730,0
20250107,165200,64171850,2730,2730,2730,2730,0
20250107,165100,64171850,2730,2730,2730,2730,0
20250107,165000,64171850,2730,2730,2730,2730,0
20250107,164900,64171850,2730,2730,2730,2730,0
20250107,164800,64171850,2730,2730,2730,2730,0
20250107,164700,64171850,2730,2730,2730,2730,0
20250107,164600,64171850,2730,2730,2730,2730,2782
20250107,164500,64171850,2730,2730,2730,2730,0
20250107,164400,64171850,2730,2730,2730,2730,0
20250107,164300,64171850,2730,2730,2730,2730,0
20250107,164200,64171850,2730,2730,2730,2730,0
20250107,164100,64171850,2730,2730,2730,2730,0
20250107,164000,64171850,2730,2730,2730,2730,0
20250107,163900,64171850,2730,2730,2730,2730,0
20250107,163800,64171850,2730,2730,2730,2730,0
20250107,163700,64171850,2730,2730,2730,2730,0
20250107,163600,64171850,2730,2730,2730,2730,0
20250107,163500,64171850,2730,2730,2730,2730,0
20250107,163400,64171850,2730,2730,2730,2730,0
20250107,163300,64171850,2730,2730,2730,2730,0
20250107,163200,64171850,2730,2730,2730,2730,0
20250107,163100,64171850,2730,2730,2730,2730,0
20250107,163000,64171850,2730,2730,2730,2730,0
20250107,162900,64171850,2730,2730,2730,2730,0
20250107,162800,64171850,2730,2730,2730,2730,0
20250107,162700,64171850,2730,2730,2730,2730,0
20250107,162600,64171850,2730,2730,2730,2730,0
20250107,162500,64171850,2730,2730,2730,2730,0
20250107,162400,64171850,2730,2730,2730,2730,0
20250107,162300,64171850,2730,2730,2730,2730,0
20250107,162200,64171850,2730,2730,2730,2730,0
20250107,162100,64171850,2730,2730,2730,2730,0
20250107,162000,64171850,2730,2730,2730,2730,0
20250107,161900,64171850,2730,2730,2730,2730,0
20250107,161800,64171850,2730,2730,2730,2730,0
20250107,161700,64171850,2730,2730,2730,2730,0
20250107,161600,64171850,2730,2730,2730,2730,2782
20250107,161500,64171850,2730,2730,2730,2730,0
20250107,161400,64171850,2730,2730,2730,2730,0
20250107,161300,64171850,2730,2730,2730,2730,0
20250107,161200,64171850,2730,2730,2730,2730,0
20250107,161100,64171850,2730,2730,2730,2730,0
20250107,161000,64171850,2730,2730,2730,2730,0
20250107,160900,64171850,2730,2730,2730,2730,0
20250107,160800,64171850,2730,2730,2730,2730,0
20250107,160700,64171850,2730,2730,2730,2730,0
20250107,160600,64171850,2730,2730,2730,2730,0
20250107,160500,64171850,2730,2730,2730,2730,0
20250107,160400,64171850,2730,2730,2730,2730,0
20250107,160300,64171850,2730,2730,2730,2730,0
20250107,160200,64171850,2730,2730,2730,2730,0
20250107,160100,64171850,2730,2730,2730,2730,0
20250107,160000,64171850,2730,2730,2730,2730,0
20250107,155900,64171850,2730,2730,2730,2730,0
20250107,155800,64171850,2730,2730,2730,2730,0
20250107,155700,64171850,2730,2730,2730,2730,0
20250107,155600,64171850,2730,2730,2730,2730,0
20250107,155500,64171850,2730,2730,2730,2730,0
20250107,155400,64171850,2730,2730,2730,2730,0
20250107,155300,64171850,2730,2730,2730,2730,0
20250107,155200,64171850,2730,2730,2730,2730,0
20250107,155100,64171850,2730,2730,2730,2730,0
20250107,155000,64171850,2730,2730,2730,2730,0
20250107,154900,64171850,2730,2730,2730,2730,0
20250107,154800,64171850,2730,2730,2730,2730,0
20250107,154700,64171850,2730,2730,2730,2730,0
20250107,154600,64171850,2730,2730,2730,2730,2782
20250107,154500,64171850,2730,2730,2730,2730,0
20250107,154400,64171850,2730,2730,2730,2730,0
20250107,154300,64171850,2730,2730,2730,2730,0
20250107,154200,64171850,2730,2730,2730,2730,0
20250107,154100,64171850,2730,2730,2730,2730,0
20250107,154000,64171850,2730,2730,2730,2730,0
20250107,153900,64171850,2730,2730,2730,2730,0
20250107,153800,64171850,2730,2730,2730,2730,0
20250107,153700,64171850,2730,2730,2730,2730,0
20250107,153600,64171850,2730,2730,2730,2730,0
20250107,153500,64171850,2730,2730,2730,2730,0
20250107,153400,64171850,2730,2730,2730,2730,0
20250107,153300,64171850,2730,2730,2730,2730,0
20250107,153200,64171850,2730,2730,2730,2730,0
20250107,153100,64171850,2730,2730,2730,2730,0
20250107,153000,64171850,2730,2730,2730,2730,2782
20250107,152900,56576990,2750,2750,2750,2750,0
20250107,152800,56576990,2750,2750,2750,2750,0
20250107,152700,56576990,2750,2750,2750,2750,0
20250107,152600,56576990,2750,2750,2750,2750,0
20250107,152500,56576990,2750,2750,2750,2750,0
20250107,152400,56576990,2750,2750,2750,2750,0
20250107,152300,56576990,2750,2750,2750,2750,0
20250107,152200,56576990,2750,2750,2750,2750,0
20250107,152100,56576990,2750,2750,2750,2750,0
20250107,152000,56576990,2750,2750,2750,2750,0
20250107,151900,56576990,2750,2705,2750,2705,1300
20250107,151800,53022755,2705,2700,2705,2700,2
20250107,151700,53017350,2685,2685,2685,2685,0
20250107,151600,53017350,2685,2700,2705,2685,5710
20250107,151500,37629945,2690,2695,2695,2690,1795
20250107,151400,32797240,2705,2700,2705,2700,1000
20250107,151300,30092375,2700,2700,2700,2700,9
20250107,151200,30068075,2700,2700,2700,2700,0
20250107,151100,30068075,2700,2700,2700,2700,14
20250107,151000,30030275,2700,2700,2705,2700,307
20250107,150900,29201330,2705,2705,2705,2705,0
20250107,150800,29201330,2705,2705,2705,2705,0
20250107,150700,29201330,2705,2705,2705,2705,0
20250107,150600,29201330,2705,2705,2705,2705,1
20250107,150500,29198625,2705,2705,2705,2705,1
20250107,150400,29195920,2705,2705,2705,2705,1
20250107,150300,29193215,2705,2710,2710,2705,169
20250107,150200,28736065,2705,2705,2705,2705,0
20250107,150100,28736065,2705,2715,2715,2705,758
20250107,150000,26680675,2720,2720,2720,2720,0
20250107,145900,26680675,2720,2720,2720,2720,0
20250107,145800,26680675,2720,2720,2720,2720,0
20250107,145700,26680675,2720,2720,2720,2720,0
20250107,145600,26680675,2720,2720,2720,2720,0
20250107,145500,26680675,2720,2720,2720,2720,0
20250107,145400,26680675,2720,2720,2720,2720,2
20250107,145300,26675235,2720,2720,2720,2720,2
20250107,145200,26669795,2720,2720,2720,2720,0
20250107,145100,26669795,2720,2720,2720,2720,0
20250107,145000,26669795,2720,2720,2720,2720,0
20250107,144900,26669795,2720,2720,2720,2720,51
20250107,144800,26531075,2720,2720,2720,2720,30
20250107,144700,26449475,2720,2720,2720,2720,15
20250107,144600,26408675,2720,2720,2720,2720,15
20250107,144500,26367875,2720,2720,2720,2720,0
20250107,144400,26367875,2720,2720,2720,2720,0
20250107,144300,26367875,2720,2720,2720,2720,0
20250107,144200,26367875,2720,2720,2720,2720,1
20250107,144100,26365155,2715,2720,2720,2715,100
20250107,144000,26093650,2720,2720,2720,2720,0
20250107,143900,26093650,2720,2720,2720,2720,0
20250107,143800,26093650,2720,2720,2720,2720,0
20250107,143700,26093650,2720,2720,2720,2720,0
20250107,143600,26093650,2720,2720,2720,2720,0
20250107,143500,26093650,2720,2720,2720,2720,0
20250107,143400,26093650,2720,2720,2720,2720,0
20250107,143300,26093650,2720,2720,2720,2720,30
20250107,143200,26012050,2735,2735,2735,2735,0
20250107,143100,26012050,2735,2735,2735,2735,0
20250107,143000,26012050,2735,2735,2735,2735,0
20250107,142900,26012050,2735,2735,2735,2735,0
20250107,142800,26012050,2735,2735,2735,2735,0
20250107,142700,26012050,2735,2735,2735,2735,0
20250107,142600,26012050,2735,2735,2735,2735,0
20250107,142500,26012050,2735,2735,2735,2735,0
20250107,142400,26012050,2735,2735,2735,2735,0
20250107,142300,26012050,2735,2735,2735,2735,0
20250107,142200,26012050,2735,2735,2735,2735,0
20250107,142100,26012050,2735,2735,2735,2735,0
20250107,142000,26012050,2735,2735,2735,2735,0
20250107,141900,26012050,2735,2735,2735,2735,0
20250107,141800,26012050,2735,2735,2735,2735,0
20250107,141700,26012050,2735,2735,2735,2735,0
20250107,141600,26012050,2735,2735,2735,2735,0
20250107,141500,26012050,2735,2735,2735,2735,0
20250107,141400,26012050,2735,2735,2735,2735,0
20250107,141300,26012050,2735,2735,2735,2735,0
20250107,141200,26012050,2735,2735,2735,2735,0
20250107,141100,26012050,2735,2735,2735,2735,0
20250107,141000,26012050,2735,2735,2735,2735,0
20250107,140900,26012050,2735,2735,2735,2735,0
20250107,140800,26012050,2735,2735,2735,2735,0
20250107,140700,26012050,2735,2735,2735,2735,1
20250107,140600,26009315,2730,2730,2735,2730,401
20250107,140500,24914580,2730,2745,2745,2715,2949
20250107,140400,16889780,2765,2765,2765,2765,0
20250107,140300,16889780,2765,2765,2765,2765,0
20250107,140200,16889780,2765,2765,2765,2765,0
20250107,140100,16889780,2765,2765,2765,2765,0
20250107,140000,16889780,2765,2765,2765,2765,0
20250107,135900,16889780,2765,2765,2765,2765,0
20250107,135800,16889780,2765,2765,2765,2765,0
20250107,135700,16889780,2765,2765,2765,2765,0
20250107,135600,16889780,2765,2765,2765,2765,0
20250107,135500,16889780,2765,2765,2765,2765,0
20250107,135400,16889780,2765,2765,2765,2765,0
20250107,135300,16889780,2765,2755,2765,2755,3
20250107,135200,16881500,2750,2750,2750,2750,0
20250107,135100,16881500,2750,2750,2750,2750,1
20250107,135000,16878750,2745,2740,2745,2740,102
20250107,134900,16599170,2740,2740,2740,2740,1
20250107,134800,16596430,2740,2740,2740,2740,0
20250107,134700,16596430,2740,2740,2740,2740,0
20250107,134600,16596430,2740,2740,2740,2740,0
20250107,134500,16596430,2740,2740,2740,2740,0
20250107,134400,16596430,2740,2740,2740,2740,0
20250107,134300,16596430,2740,2740,2740,2740,0
20250107,134200,16596430,2740,2740,2740,2740,0
20250107,134100,16596430,2740,2740,2740,2740,0
20250107,134000,16596430,2740,2740,2740,2740,0
20250107,133900,16596430,2740,2740,2740,2740,0
20250107,133800,16596430,2740,2740,2740,2740,0
20250107,133700,16596430,2740,2740,2740,2740,0
20250107,133600,16596430,2740,2740,2740,2740,0
20250107,133500,16596430,2740,2740,2740,2740,0
20250107,133400,16596430,2740,2740,2740,2740,1
20250107,133300,16593690,2735,2735,2735,2735,16
20250107,133200,16549930,2720,2720,2720,2720,0
20250107,133100,16549930,2720,2720,2720,2720,0
20250107,133000,16549930,2720,2720,2720,2720,0
20250107,132900,16549930,2720,2720,2720,2720,0
20250107,132800,16549930,2720,2720,2720,2720,0
20250107,132700,16549930,2720,2725,2725,2720,536
20250107,132600,15090870,2745,2745,2745,2745,0
20250107,132500,15090870,2745,2745,2745,2745,0
20250107,132400,15090870,2745,2745,2745,2745,0
20250107,132300,15090870,2745,2745,2745,2745,0
20250107,132200,15090870,2745,2745,2745,2745,0
20250107,132100,15090870,2745,2745,2745,2745,0
20250107,132000,15090870,2745,2745,2745,2745,1
20250107,131900,15088125,2730,2730,2730,2730,0
20250107,131800,15088125,2730,2730,2730,2730,31
20250107,131700,15003495,2745,2745,2745,2745,0
20250107,131600,15003495,2745,2745,2745,2745,0
20250107,131500,15003495,2745,2745,2745,2745,0
20250107,131400,15003495,2745,2745,2745,2745,0
20250107,131300,15003495,2745,2745,2745,2745,0
20250107,131200,15003495,2745,2745,2745,2745,0
20250107,131100,15003495,2745,2745,2745,2745,0
20250107,131000,15003495,2745,2745,2745,2745,0
20250107,130900,15003495,2745,2745,2745,2745,0
20250107,130800,15003495,2745,2745,2745,2745,0
20250107,130700,15003495,2745,2745,2745,2745,0
20250107,130600,15003495,2745,2745,2745,2745,0
20250107,130500,15003495,2745,2745,2745,2745,0
20250107,130400,15003495,2745,2745,2745,2745,0
20250107,130300,15003495,2745,2745,2745,2745,0
20250107,130200,15003495,2745,2745,2745,2745,0
20250107,130100,15003495,2745,2745,2745,2745,0
20250107,130000,15003495,2745,2745,2745,2745,0
20250107,125900,15003495,2745,2745,2745,2745,0
20250107,125800,15003495,2745,2745,2745,2745,0
20250107,125700,15003495,2745,2745,2745,2745,0
20250107,125600,15003495,2745,2745,2745,2745,0
20250107,125500,15003495,2745,2745,2745,2745,0
20250107,125400,15003495,2745,2745,2745,2745,0
20250107,125300,15003495,2745,2745,2745,2745,0
20250107,125200,15003495,2745,2745,2745,2745,0
20250107,125100,15003495,2745,2745,2745,2745,0
20250107,125000,15003495,2745,2745,2745,2745,0
20250107,124900,15003495,2745,2745,2745,2745,0
20250107,124800,15003495,2745,2745,2745,2745,0
20250107,124700,15003495,2745,2745,2745,2745,0
20250107,124600,15003495,2745,2745,2745,2745,0
20250107,124500,15003495,2745,2745,2745,2745,0
20250107,124400,15003495,2745,2745,2745,2745,0
20250107,124300,15003495,2745,2745,2745,2745,0
20250107,124200,15003495,2745,2745,2745,2745,0
20250107,124100,15003495,2745,2745,2745,2745,0
20250107,124000,15003495,2745,2745,2745,2745,1
20250107,123900,15000750,2725,2725,2725,2725,0
20250107,123800,15000750,2725,2725,2725,2725,0
20250107,123700,15000750,2725,2725,2725,2725,0
20250107,123600,15000750,2725,2725,2725,2725,0
20250107,123500,15000750,2725,2725,2725,2725,0
20250107,123400,15000750,2725,2725,2725,2725,0
20250107,123300,15000750,2725,2725,2725,2725,0
20250107,123200,15000750,2725,2725,2725,2725,130
20250107,123100,14646500,2760,2760,2760,2760,0
20250107,123000,14646500,2760,2760,2760,2760,0
20250107,122900,14646500,2760,2760,2760,2760,0
20250107,122800,14646500,2760,2760,2760,2760,1
20250107,122700,14643740,2730,2730,2730,2730,0
20250107,122600,14643740,2730,2730,2730,2730,0
20250107,122500,14643740,2730,2730,2730,2730,101
20250107,122400,14368010,2765,2765,2765,2765,0
20250107,122300,14368010,2765,2765,2765,2765,0
20250107,122200,14368010,2765,2765,2765,2765,0
20250107,122100,14368010,2765,2765,2765,2765,0
20250107,122000,14368010,2765,2765,2765,2765,0
20250107,121900,14368010,2765,2765,2765,2765,0
20250107,121800,14368010,2765,2765,2765,2765,0
20250107,121700,14368010,2765,2765,2765,2765,0
20250107,121600,14368010,2765,2765,2765,2765,0
20250107,121500,14368010,2765,2765,2765,2765,0
20250107,121400,14368010,2765,2765,2765,2765,0
20250107,121300,14368010,2765,2765,2765,2765,0
20250107,121200,14368010,2765,2765,2765,2765,0
20250107,121100,14368010,2765,2765,2765,2765,0
20250107,121000,14368010,2765,2765,2765,2765,0
20250107,120900,14368010,2765,2765,2765,2765,0
20250107,120800,14368010,2765,2765,2765,2765,0
20250107,120700,14368010,2765,2765,2765,2765,0
20250107,120600,14368010,2765,2765,2765,2765,0
20250107,120500,14368010,2765,2765,2765,2765,0
20250107,120400,14368010,2765,2765,2765,2765,0
20250107,120300,14368010,2765,2765,2765,2765,0
20250107,120200,14368010,2765,2765,2765,2765,0
20250107,120100,14368010,2765,2765,2765,2765,0
20250107,120000,14368010,2765,2765,2765,2765,0
20250107,115900,14368010,2765,2765,2765,2765,0
20250107,115800,14368010,2765,2765,2765,2765,0
20250107,115700,14368010,2765,2765,2765,2765,0
20250107,115600,14368010,2765,2765,2765,2765,0
20250107,115500,14368010,2765,2765,2765,2765,0
20250107,115400,14368010,2765,2765,2765,2765,1
20250107,115300,14365245,2710,2750,2750,2710,1113
20250107,115200,11336750,2775,2775,2775,2775,0
20250107,115100,11336750,2775,2775,2775,2775,0
20250107,115000,11336750,2775,2775,2775,2775,0
20250107,114900,11336750,2775,2775,2775,2775,1
20250107,114800,11333975,2775,2775,2775,2775,2
20250107,114700,11328425,2775,2775,2775,2775,0
20250107,114600,11328425,2775,2775,2775,2775,0
20250107,114500,11328425,2775,2775,2775,2775,0
20250107,114400,11328425,2775,2775,2775,2775,0
20250107,114300,11328425,2775,2775,2775,2775,0
20250107,114200,11328425,2775,2775,2775,2775,0
20250107,114100,11328425,2775,2775,2775,2775,0
20250107,114000,11328425,2775,2775,2775,2775,0
20250107,113900,11328425,2775,2775,2775,2775,0
20250107,113800,11328425,2775,2775,2775,2775,0
20250107,113700,11328425,2775,2775,2775,2775,0
20250107,113600,11328425,2775,2775,2775,2775,0
20250107,113500,11328425,2775,2775,2775,2775,0
20250107,113400,11328425,2775,2775,2775,2775,0
20250107,113300,11328425,2775,2775,2775,2775,0
20250107,113200,11328425,2775,2755,2775,2750,20
20250107,113100,11273365,2780,2780,2780,2780,0
20250107,113000,11273365,2780,2785,2785,2780,2
20250107,112900,11267800,2755,2755,2755,2755,10
20250107,112800,11240250,2785,2780,2785,2780,13
20250107,112700,11204105,2785,2785,2785,2785,0
20250107,112600,11204105,2785,2785,2785,2785,0
20250107,112500,11204105,2785,2785,2785,2785,0
20250107,112400,11204105,2785,2785,2785,2785,0
20250107,112300,11204105,2785,2785,2785,2785,0
20250107,112200,11204105,2785,2785,2785,2785,0
20250107,112100,11204105,2785,2785,2785,2785,0
20250107,112000,11204105,2785,2785,2785,2785,0
20250107,111900,11204105,2785,2785,2785,2785,0
20250107,111800,11204105,2785,2785,2785,2785,0
20250107,111700,11204105,2785,2785,2785,2785,0
20250107,111600,11204105,2785,2785,2785,2785,0
20250107,111500,11204105,2785,2785,2785,2785,0
20250107,111400,11204105,2785,2785,2785,2785,0
20250107,111300,11204105,2785,2785,2785,2785,0
20250107,111200,11204105,2785,2785,2785,2785,0
20250107,111100,11204105,2785,2785,2785,2785,0
20250107,111000,11204105,2785,2785,2785,2785,0
20250107,110900,11204105,2785,2785,2785,2785,0
20250107,110800,11204105,2785,2780,2785,2780,2
20250107,110700,11198540,2790,2790,2790,2790,0
20250107,110600,11198540,2790,2790,2790,2790,0
20250107,110500,11198540,2790,2790,2790,2790,0
20250107,110400,11198540,2790,2790,2790,2790,0
20250107,110300,11198540,2790,2790,2790,2790,0
20250107,110200,11198540,2790,2775,2790,2775,50
20250107,110100,11059220,2770,2770,2770,2770,5
20250107,110000,11045370,2765,2765,2765,2765,0
20250107,105900,11045370,2765,2765,2765,2765,1
20250107,105800,11042605,2745,2745,2745,2745,0
20250107,105700,11042605,2745,2750,2750,2745,3
20250107,105600,11034365,2785,2785,2785,2785,0
20250107,105500,11034365,2785,2785,2785,2785,0
20250107,105400,11034365,2785,2785,2785,2785,0
20250107,105300,11034365,2785,2785,2785,2785,0
20250107,105200,11034365,2785,2785,2785,2785,0
20250107,105100,11034365,2785,2785,2785,2785,0
20250107,105000,11034365,2785,2785,2785,2785,0
20250107,104900,11034365,2785,2785,2785,2785,0
20250107,104800,11034365,2785,2785,2785,2785,0
20250107,104700,11034365,2785,2785,2785,2785,0
20250107,104600,11034365,2785,2785,2785,2785,0
20250107,104500,11034365,2785,2785,2785,2785,0
20250107,104400,11034365,2785,2785,2785,2785,0
20250107,104300,11034365,2785,2785,2785,2785,0
20250107,104200,11034365,2785,2785,2785,2785,0
20250107,104100,11034365,2785,2785,2785,2785,0
20250107,104000,11034365,2785,2785,2785,2785,0
20250107,103900,11034365,2785,2785,2785,2785,0
20250107,103800,11034365,2785,2785,2785,2785,0
20250107,103700,11034365,2785,2785,2785,2785,0
20250107,103600,11034365,2785,2785,2785,2785,0
20250107,103500,11034365,2785,2785,2785,2785,0
20250107,103400,11034365,2785,2785,2785,2785,0
20250107,103300,11034365,2785,2785,2785,2785,0
20250107,103200,11034365,2785,2785,2785,2785,0
20250107,103100,11034365,2785,2785,2785,2785,0
20250107,103000,11034365,2785,2785,2785,2785,0
20250107,102900,11034365,2785,2785,2785,2785,0
20250107,102800,11034365,2785,2785,2785,2785,0
20250107,102700,11034365,2785,2785,2785,2785,0
20250107,102600,11034365,2785,2785,2785,2785,0
20250107,102500,11034365,2785,2785,2785,2785,0
20250107,102400,11034365,2785,2785,2785,2785,0
20250107,102300,11034365,2785,2785,2785,2785,0
20250107,102200,11034365,2785,2785,2785,2785,0
20250107,102100,11034365,2785,2785,2785,2785,0
20250107,102000,11034365,2785,2785,2785,2785,0
20250107,101900,11034365,2785,2785,2785,2785,0
20250107,101800,11034365,2785,2785,2785,2785,0
20250107,101700,11034365,2785,2785,2785,2785,0
20250107,101600,11034365,2785,2785,2785,2785,0
20250107,101500,11034365,2785,2785,2785,2785,0
20250107,101400,11034365,2785,2785,2785,2785,0
20250107,101300,11034365,2785,2785,2785,2785,0
20250107,101200,11034365,2785,2785,2785,2785,0
20250107,101100,11034365,2785,2785,2785,2785,1
20250107,101000,11031580,2780,2780,2780,2780,50
20250107,100900,10892580,2785,2775,2785,2775,4
20250107,100800,10881455,2770,2770,2770,2770,4
20250107,100700,10870375,2765,2765,2765,2765,26
20250107,100600,10798485,2760,2755,2760,2755,251
20250107,100500,10106725,2755,2750,2755,2750,1240
20250107,100400,6691630,2745,2745,2745,2745,0
20250107,100300,6691630,2745,2745,2745,2745,0
20250107,100200,6691630,2745,2745,2745,2745,0
20250107,100100,6691630,2745,2745,2745,2745,0
20250107,100000,6691630,2745,2745,2745,2745,72
20250107,095900,6493990,2740,2740,2740,2740,0
20250107,095800,6493990,2740,2740,2740,2740,994
20250107,095700,3770430,2735,2735,2735,2735,0
20250107,095600,3770430,2735,2735,2735,2735,0
20250107,095500,3770430,2735,2735,2735,2735,16
20250107,095400,3726670,2740,2740,2740,2740,0
20250107,095300,3726670,2740,2740,2740,2740,5
20250107,095200,3712970,2740,2740,2740,2740,5
20250107,095100,3699270,2740,2740,2740,2740,0
20250107,095000,3699270,2740,2740,2740,2740,0
20250107,094900,3699270,2740,2740,2740,2740,0
20250107,094800,3699270,2740,2740,2740,2740,0
20250107,094700,3699270,2740,2740,2740,2740,0
20250107,094600,3699270,2740,2740,2740,2740,0
20250107,094500,3699270,2740,2740,2740,2730,312
20250107,094400,2844640,2740,2740,2740,2740,0
20250107,094300,2844640,2740,2740,2740,2740,5
20250107,094200,2830940,2740,2740,2740,2740,0
20250107,094100,2830940,2740,2740,2740,2740,0
20250107,094000,2830940,2740,2740,2740,2740,0
20250107,093900,2830940,2740,2740,2740,2740,0
20250107,093800,2830940,2740,2740,2740,2740,0
20250107,093700,2830940,2740,2740,2740,2740,0
20250107,093600,2830940,2740,2740,2740,2740,0
20250107,093500,2830940,2740,2740,2740,2740,0
20250107,093400,2830940,2740,2740,2740,2740,0
20250107,093300,2830940,2740,2740,2740,2740,0
20250107,093200,2830940,2740,2740,2740,2740,0
20250107,093100,2830940,2740,2740,2740,2740,0
20250107,093000,2830940,2740,2740,2740,2740,0
20250107,092900,2830940,2740,2740,2740,2740,0
20250107,092800,2830940,2740,2740,2740,2740,0
20250107,092700,2830940,2740,2740,2740,2740,3
20250107,092600,2822720,2740,2740,2740,2740,0
20250107,092500,2822720,2740,2740,2740,2740,0
20250107,092400,2822720,2740,2740,2740,2740,0
20250107,092300,2822720,2740,2740,2740,2740,1
20250107,092200,2819980,2750,2750,2750,2750,0
20250107,092100,2819980,2750,2750,2750,2750,0
20250107,092000,2819980,2750,2750,2750,2750,0
20250107,091900,2819980,2750,2750,2750,2750,0
20250107,091800,2819980,2750,2750,2750,2750,0
20250107,091700,2819980,2750,2750,2750,2750,0
20250107,091600,2819980,2750,2750,2750,2750,0
20250107,091500,2819980,2750,2750,2750,2750,0
20250107,091400,2819980,2750,2750,2750,2750,0
20250107,091300,2819980,2750,2750,2750,2750,0
20250107,091200,2819980,2750,2750,2750,2750,0
20250107,091100,2819980,2750,2730,2750,2730,19
20250107,091000,2768090,2730,2730,2730,2730,0
20250107,090900,2768090,2730,2730,2730,2730,0
20250107,090800,2768090,2730,2740,2740,2730,999
20250107,090700,38525,2750,2750,2750,2750,7
20250107,090600,19275,2755,2755,2755,2755,0
20250107,090500,19275,2755,2755,2755,2755,0
20250107,090400,19275,2755,2755,2755,2755,0
20250107,090300,19275,2755,2755,2755,2755,0
20250107,090200,19275,2755,2755,2755,2755,0
20250107,090100,19275,2755,2755,2755,2755,6
20250107,090000,2745,2745,2745,2745,2745,1