KissMeData/465320/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,215000,19118245,2095,2090,2095,2090,370
20250108,214900,19118245,2095,2095,2095,2095,0
20250108,214800,19118245,2095,2095,2095,2095,0
20250108,214700,19118245,2095,2095,2095,2095,0
20250108,214600,19118245,2095,2095,2095,2095,0
20250108,214500,19118245,2095,2095,2095,2095,0
20250108,214400,19118245,2095,2095,2095,2095,0
20250108,214300,19118245,2095,2095,2095,2095,0
20250108,214200,19118245,2095,2095,2095,2095,0
20250108,214100,19118245,2095,2095,2095,2095,0
20250108,214000,19118245,2095,2095,2095,2095,0
20250108,213900,19118245,2095,2095,2095,2095,0
20250108,213800,19118245,2095,2095,2095,2095,0
20250108,213700,19118245,2095,2095,2095,2095,0
20250108,213600,19118245,2095,2095,2095,2095,0
20250108,213500,19118245,2095,2095,2095,2095,0
20250108,213400,19118245,2095,2095,2095,2095,0
20250108,213300,19118245,2095,2095,2095,2095,0
20250108,213200,19118245,2095,2095,2095,2095,0
20250108,213100,19118245,2095,2095,2095,2095,0
20250108,213000,19118245,2095,2095,2095,2095,0
20250108,212900,19118245,2095,2095,2095,2095,0
20250108,212800,19118245,2095,2095,2095,2095,0
20250108,212700,19118245,2095,2095,2095,2095,0
20250108,212600,19118245,2095,2095,2095,2095,0
20250108,212500,19118245,2095,2095,2095,2095,0
20250108,212400,19118245,2095,2095,2095,2095,0
20250108,212300,19118245,2095,2095,2095,2095,0
20250108,212200,19118245,2095,2095,2095,2095,0
20250108,212100,19118245,2095,2095,2095,2095,0
20250108,212000,19118245,2095,2090,2095,2090,370
20250108,211900,19118245,2095,2095,2095,2095,0
20250108,211800,19118245,2095,2095,2095,2095,0
20250108,211700,19118245,2095,2095,2095,2095,0
20250108,211600,19118245,2095,2095,2095,2095,0
20250108,211500,19118245,2095,2095,2095,2095,0
20250108,211400,19118245,2095,2095,2095,2095,0
20250108,211300,19118245,2095,2095,2095,2095,0
20250108,211200,19118245,2095,2095,2095,2095,0
20250108,211100,19118245,2095,2095,2095,2095,0
20250108,211000,19118245,2095,2095,2095,2095,0
20250108,210900,19118245,2095,2095,2095,2095,0
20250108,210800,19118245,2095,2095,2095,2095,0
20250108,210700,19118245,2095,2095,2095,2095,0
20250108,210600,19118245,2095,2095,2095,2095,0
20250108,210500,19118245,2095,2095,2095,2095,0
20250108,210400,19118245,2095,2095,2095,2095,0
20250108,210300,19118245,2095,2095,2095,2095,0
20250108,210200,19118245,2095,2095,2095,2095,0
20250108,210100,19118245,2095,2095,2095,2095,0
20250108,210000,19118245,2095,2095,2095,2095,0
20250108,205900,19118245,2095,2095,2095,2095,0
20250108,205800,19118245,2095,2095,2095,2095,0
20250108,205700,19118245,2095,2095,2095,2095,0
20250108,205600,19118245,2095,2095,2095,2095,0
20250108,205500,19118245,2095,2095,2095,2095,0
20250108,205400,19118245,2095,2095,2095,2095,0
20250108,205300,19118245,2095,2095,2095,2095,0
20250108,205200,19118245,2095,2095,2095,2095,0
20250108,205100,19118245,2095,2095,2095,2095,0
20250108,205000,19118245,2095,2090,2095,2090,370
20250108,204900,19118245,2095,2095,2095,2095,0
20250108,204800,19118245,2095,2095,2095,2095,0
20250108,204700,19118245,2095,2095,2095,2095,0
20250108,204600,19118245,2095,2095,2095,2095,0
20250108,204500,19118245,2095,2095,2095,2095,0
20250108,204400,19118245,2095,2095,2095,2095,0
20250108,204300,19118245,2095,2095,2095,2095,0
20250108,204200,19118245,2095,2095,2095,2095,0
20250108,204100,19118245,2095,2095,2095,2095,0
20250108,204000,19118245,2095,2095,2095,2095,0
20250108,203900,19118245,2095,2095,2095,2095,0
20250108,203800,19118245,2095,2095,2095,2095,0
20250108,203700,19118245,2095,2095,2095,2095,0
20250108,203600,19118245,2095,2095,2095,2095,0
20250108,203500,19118245,2095,2095,2095,2095,0
20250108,203400,19118245,2095,2095,2095,2095,0
20250108,203300,19118245,2095,2095,2095,2095,0
20250108,203200,19118245,2095,2095,2095,2095,0
20250108,203100,19118245,2095,2095,2095,2095,0
20250108,203000,19118245,2095,2095,2095,2095,0
20250108,202900,19118245,2095,2095,2095,2095,0
20250108,202800,19118245,2095,2095,2095,2095,0
20250108,202700,19118245,2095,2095,2095,2095,0
20250108,202600,19118245,2095,2095,2095,2095,0
20250108,202500,19118245,2095,2095,2095,2095,0
20250108,202400,19118245,2095,2095,2095,2095,0
20250108,202300,19118245,2095,2095,2095,2095,0
20250108,202200,19118245,2095,2095,2095,2095,0
20250108,202100,19118245,2095,2095,2095,2095,0
20250108,202000,19118245,2095,2090,2095,2090,370
20250108,201900,19118245,2095,2095,2095,2095,0
20250108,201800,19118245,2095,2095,2095,2095,0
20250108,201700,19118245,2095,2095,2095,2095,0
20250108,201600,19118245,2095,2095,2095,2095,0
20250108,201500,19118245,2095,2095,2095,2095,0
20250108,201400,19118245,2095,2095,2095,2095,0
20250108,201300,19118245,2095,2095,2095,2095,0
20250108,201200,19118245,2095,2095,2095,2095,0
20250108,201100,19118245,2095,2095,2095,2095,0
20250108,201000,19118245,2095,2095,2095,2095,0
20250108,200900,19118245,2095,2095,2095,2095,0
20250108,200800,19118245,2095,2095,2095,2095,0
20250108,200700,19118245,2095,2095,2095,2095,0
20250108,200600,19118245,2095,2095,2095,2095,0
20250108,200500,19118245,2095,2095,2095,2095,0
20250108,200400,19118245,2095,2095,2095,2095,0
20250108,200300,19118245,2095,2095,2095,2095,0
20250108,200200,19118245,2095,2095,2095,2095,0
20250108,200100,19118245,2095,2095,2095,2095,0
20250108,200000,19118245,2095,2095,2095,2095,0
20250108,195900,19118245,2095,2095,2095,2095,0
20250108,195800,19118245,2095,2095,2095,2095,0
20250108,195700,19118245,2095,2095,2095,2095,0
20250108,195600,19118245,2095,2095,2095,2095,0
20250108,195500,19118245,2095,2095,2095,2095,0
20250108,195400,19118245,2095,2095,2095,2095,0
20250108,195300,19118245,2095,2095,2095,2095,0
20250108,195200,19118245,2095,2095,2095,2095,0
20250108,195100,19118245,2095,2095,2095,2095,0
20250108,195000,19118245,2095,2090,2095,2090,370
20250108,194900,19118245,2095,2095,2095,2095,0
20250108,194800,19118245,2095,2095,2095,2095,0
20250108,194700,19118245,2095,2095,2095,2095,0
20250108,194600,19118245,2095,2095,2095,2095,0
20250108,194500,19118245,2095,2095,2095,2095,0
20250108,194400,19118245,2095,2095,2095,2095,0
20250108,194300,19118245,2095,2095,2095,2095,0
20250108,194200,19118245,2095,2095,2095,2095,0
20250108,194100,19118245,2095,2095,2095,2095,0
20250108,194000,19118245,2095,2095,2095,2095,0
20250108,193900,19118245,2095,2095,2095,2095,0
20250108,193800,19118245,2095,2095,2095,2095,0
20250108,193700,19118245,2095,2095,2095,2095,0
20250108,193600,19118245,2095,2095,2095,2095,0
20250108,193500,19118245,2095,2095,2095,2095,0
20250108,193400,19118245,2095,2095,2095,2095,0
20250108,193300,19118245,2095,2095,2095,2095,0
20250108,193200,19118245,2095,2095,2095,2095,0
20250108,193100,19118245,2095,2095,2095,2095,0
20250108,193000,19118245,2095,2095,2095,2095,0
20250108,192900,19118245,2095,2095,2095,2095,0
20250108,192800,19118245,2095,2095,2095,2095,0
20250108,192700,19118245,2095,2095,2095,2095,0
20250108,192600,19118245,2095,2095,2095,2095,0
20250108,192500,19118245,2095,2095,2095,2095,0
20250108,192400,19118245,2095,2095,2095,2095,0
20250108,192300,19118245,2095,2095,2095,2095,0
20250108,192200,19118245,2095,2095,2095,2095,0
20250108,192100,19118245,2095,2095,2095,2095,0
20250108,192000,19118245,2095,2090,2095,2090,370
20250108,191900,19118245,2095,2095,2095,2095,0
20250108,191800,19118245,2095,2095,2095,2095,0
20250108,191700,19118245,2095,2095,2095,2095,0
20250108,191600,19118245,2095,2095,2095,2095,0
20250108,191500,19118245,2095,2095,2095,2095,0
20250108,191400,19118245,2095,2095,2095,2095,0
20250108,191300,19118245,2095,2095,2095,2095,0
20250108,191200,19118245,2095,2095,2095,2095,0
20250108,191100,19118245,2095,2095,2095,2095,0
20250108,191000,19118245,2095,2095,2095,2095,0
20250108,190900,19118245,2095,2095,2095,2095,0
20250108,190800,19118245,2095,2095,2095,2095,0
20250108,190700,19118245,2095,2095,2095,2095,0
20250108,190600,19118245,2095,2095,2095,2095,0
20250108,190500,19118245,2095,2095,2095,2095,0
20250108,190400,19118245,2095,2095,2095,2095,0
20250108,190300,19118245,2095,2095,2095,2095,0
20250108,190200,19118245,2095,2095,2095,2095,0
20250108,190100,19118245,2095,2095,2095,2095,0
20250108,190000,19118245,2095,2095,2095,2095,0
20250108,185900,19118245,2095,2095,2095,2095,0
20250108,185800,19118245,2095,2095,2095,2095,0
20250108,185700,19118245,2095,2095,2095,2095,0
20250108,185600,19118245,2095,2095,2095,2095,0
20250108,185500,19118245,2095,2095,2095,2095,0
20250108,185400,19118245,2095,2095,2095,2095,0
20250108,185300,19118245,2095,2095,2095,2095,0
20250108,185200,19118245,2095,2095,2095,2095,0
20250108,185100,19118245,2095,2095,2095,2095,0
20250108,185000,19118245,2095,2090,2095,2090,370
20250108,184900,19118245,2095,2095,2095,2095,0
20250108,184800,19118245,2095,2095,2095,2095,0
20250108,184700,19118245,2095,2095,2095,2095,0
20250108,184600,19118245,2095,2095,2095,2095,0
20250108,184500,19118245,2095,2095,2095,2095,0
20250108,184400,19118245,2095,2095,2095,2095,0
20250108,184300,19118245,2095,2095,2095,2095,0
20250108,184200,19118245,2095,2095,2095,2095,0
20250108,184100,19118245,2095,2095,2095,2095,0
20250108,184000,19118245,2095,2095,2095,2095,0
20250108,183900,19118245,2095,2095,2095,2095,0
20250108,183800,19118245,2095,2095,2095,2095,0
20250108,183700,19118245,2095,2095,2095,2095,0
20250108,183600,19118245,2095,2095,2095,2095,0
20250108,183500,19118245,2095,2095,2095,2095,0
20250108,183400,19118245,2095,2095,2095,2095,0
20250108,183300,19118245,2095,2095,2095,2095,0
20250108,183200,19118245,2095,2095,2095,2095,0
20250108,183100,19118245,2095,2095,2095,2095,0
20250108,183000,19118245,2095,2095,2095,2095,0
20250108,182900,19118245,2095,2095,2095,2095,0
20250108,182800,19118245,2095,2095,2095,2095,0
20250108,182700,19118245,2095,2095,2095,2095,0
20250108,182600,19118245,2095,2095,2095,2095,0
20250108,182500,19118245,2095,2095,2095,2095,0
20250108,182400,19118245,2095,2095,2095,2095,0
20250108,182300,19118245,2095,2095,2095,2095,0
20250108,182200,19118245,2095,2095,2095,2095,0
20250108,182100,19118245,2095,2095,2095,2095,0
20250108,182000,19118245,2095,2090,2095,2090,370
20250108,181900,19118245,2095,2095,2095,2095,0
20250108,181800,19118245,2095,2095,2095,2095,0
20250108,181700,19118245,2095,2095,2095,2095,0
20250108,181600,19118245,2095,2095,2095,2095,0
20250108,181500,19118245,2095,2095,2095,2095,0
20250108,181400,19118245,2095,2095,2095,2095,0
20250108,181300,19118245,2095,2095,2095,2095,0
20250108,181200,19118245,2095,2095,2095,2095,0
20250108,181100,19118245,2095,2095,2095,2095,0
20250108,181000,19118245,2095,2095,2095,2095,0
20250108,180900,19118245,2095,2095,2095,2095,0
20250108,180800,19118245,2095,2095,2095,2095,0
20250108,180700,19118245,2095,2095,2095,2095,0
20250108,180600,19118245,2095,2095,2095,2095,0
20250108,180500,19118245,2095,2095,2095,2095,0
20250108,180400,19118245,2095,2095,2095,2095,0
20250108,180300,19118245,2095,2095,2095,2095,0
20250108,180200,19118245,2095,2095,2095,2095,0
20250108,180100,19118245,2095,2095,2095,2095,0
20250108,180000,19118245,2095,2095,2095,2095,0
20250108,175900,19118245,2095,2095,2095,2095,0
20250108,175800,19118245,2095,2095,2095,2095,0
20250108,175700,19118245,2095,2095,2095,2095,0
20250108,175600,19118245,2095,2095,2095,2095,0
20250108,175500,19118245,2095,2095,2095,2095,0
20250108,175400,19118245,2095,2095,2095,2095,0
20250108,175300,19118245,2095,2095,2095,2095,0
20250108,175200,19118245,2095,2095,2095,2095,0
20250108,175100,19118245,2095,2095,2095,2095,0
20250108,175000,19118245,2095,2090,2095,2090,370
20250108,174900,19118245,2095,2095,2095,2095,0
20250108,174800,19118245,2095,2095,2095,2095,0
20250108,174700,19118245,2095,2095,2095,2095,0
20250108,174600,19118245,2095,2095,2095,2095,0
20250108,174500,19118245,2095,2095,2095,2095,0
20250108,174400,19118245,2095,2095,2095,2095,0
20250108,174300,19118245,2095,2095,2095,2095,0
20250108,174200,19118245,2095,2095,2095,2095,0
20250108,174100,19118245,2095,2095,2095,2095,0
20250108,174000,19118245,2095,2095,2095,2095,0
20250108,173900,19118245,2095,2095,2095,2095,0
20250108,173800,19118245,2095,2095,2095,2095,0
20250108,173700,19118245,2095,2095,2095,2095,0
20250108,173600,19118245,2095,2095,2095,2095,0
20250108,173500,19118245,2095,2095,2095,2095,0
20250108,173400,19118245,2095,2095,2095,2095,0
20250108,173300,19118245,2095,2095,2095,2095,0
20250108,173200,19118245,2095,2095,2095,2095,0
20250108,173100,19118245,2095,2095,2095,2095,0
20250108,173000,19118245,2095,2095,2095,2095,0
20250108,172900,19118245,2095,2095,2095,2095,0
20250108,172800,19118245,2095,2095,2095,2095,0
20250108,172700,19118245,2095,2095,2095,2095,0
20250108,172600,19118245,2095,2095,2095,2095,0
20250108,172500,19118245,2095,2095,2095,2095,0
20250108,172400,19118245,2095,2095,2095,2095,0
20250108,172300,19118245,2095,2095,2095,2095,0
20250108,172200,19118245,2095,2095,2095,2095,0
20250108,172100,19118245,2095,2095,2095,2095,0
20250108,172000,19118245,2095,2090,2095,2090,370
20250108,171900,19118245,2095,2095,2095,2095,0
20250108,171800,19118245,2095,2095,2095,2095,0
20250108,171700,19118245,2095,2095,2095,2095,0
20250108,171600,19118245,2095,2095,2095,2095,0
20250108,171500,19118245,2095,2095,2095,2095,0
20250108,171400,19118245,2095,2095,2095,2095,0
20250108,171300,19118245,2095,2095,2095,2095,0
20250108,171200,19118245,2095,2095,2095,2095,0
20250108,171100,19118245,2095,2095,2095,2095,0
20250108,171000,19118245,2095,2095,2095,2095,0
20250108,170900,19118245,2095,2095,2095,2095,0
20250108,170800,19118245,2095,2095,2095,2095,0
20250108,170700,19118245,2095,2095,2095,2095,0
20250108,170600,19118245,2095,2095,2095,2095,0
20250108,170500,19118245,2095,2095,2095,2095,0
20250108,170400,19118245,2095,2095,2095,2095,0
20250108,170300,19118245,2095,2095,2095,2095,0
20250108,170200,19118245,2095,2095,2095,2095,0
20250108,170100,19118245,2095,2095,2095,2095,0
20250108,170000,19118245,2095,2095,2095,2095,0
20250108,165900,19118245,2095,2095,2095,2095,0
20250108,165800,19118245,2095,2095,2095,2095,0
20250108,165700,19118245,2095,2095,2095,2095,0
20250108,165600,19118245,2095,2095,2095,2095,0
20250108,165500,19118245,2095,2095,2095,2095,0
20250108,165400,19118245,2095,2095,2095,2095,0
20250108,165300,19118245,2095,2095,2095,2095,0
20250108,165200,19118245,2095,2095,2095,2095,0
20250108,165100,19118245,2095,2095,2095,2095,0
20250108,165000,19118245,2095,2090,2095,2090,370
20250108,164900,19118245,2095,2095,2095,2095,0
20250108,164800,19118245,2095,2095,2095,2095,0
20250108,164700,19118245,2095,2095,2095,2095,0
20250108,164600,19118245,2095,2095,2095,2095,0
20250108,164500,19118245,2095,2095,2095,2095,0
20250108,164400,19118245,2095,2095,2095,2095,0
20250108,164300,19118245,2095,2095,2095,2095,0
20250108,164200,19118245,2095,2095,2095,2095,0
20250108,164100,19118245,2095,2095,2095,2095,0
20250108,164000,19118245,2095,2095,2095,2095,0
20250108,163900,19118245,2095,2095,2095,2095,0
20250108,163800,19118245,2095,2095,2095,2095,0
20250108,163700,19118245,2095,2095,2095,2095,0
20250108,163600,19118245,2095,2095,2095,2095,0
20250108,163500,19118245,2095,2095,2095,2095,0
20250108,163400,19118245,2095,2095,2095,2095,0
20250108,163300,19118245,2095,2095,2095,2095,0
20250108,163200,19118245,2095,2095,2095,2095,0
20250108,163100,19118245,2095,2095,2095,2095,0
20250108,163000,19118245,2095,2095,2095,2095,0
20250108,162900,19118245,2095,2095,2095,2095,0
20250108,162800,19118245,2095,2095,2095,2095,0
20250108,162700,19118245,2095,2095,2095,2095,0
20250108,162600,19118245,2095,2095,2095,2095,0
20250108,162500,19118245,2095,2095,2095,2095,0
20250108,162400,19118245,2095,2095,2095,2095,0
20250108,162300,19118245,2095,2095,2095,2095,0
20250108,162200,19118245,2095,2095,2095,2095,0
20250108,162100,19118245,2095,2095,2095,2095,0
20250108,162000,19118245,2095,2090,2095,2090,370
20250108,161900,19118245,2095,2095,2095,2095,0
20250108,161800,19118245,2095,2095,2095,2095,0
20250108,161700,19118245,2095,2095,2095,2095,0
20250108,161600,19118245,2095,2095,2095,2095,0
20250108,161500,19118245,2095,2095,2095,2095,0
20250108,161400,19118245,2095,2095,2095,2095,0
20250108,161300,19118245,2095,2095,2095,2095,0
20250108,161200,19118245,2095,2095,2095,2095,0
20250108,161100,19118245,2095,2095,2095,2095,0
20250108,161000,19118245,2095,2095,2095,2095,0
20250108,160900,19118245,2095,2095,2095,2095,0
20250108,160800,19118245,2095,2095,2095,2095,0
20250108,160700,19118245,2095,2095,2095,2095,0
20250108,160600,19118245,2095,2095,2095,2095,0
20250108,160500,19118245,2095,2095,2095,2095,0
20250108,160400,19118245,2095,2095,2095,2095,0
20250108,160300,19118245,2095,2095,2095,2095,0
20250108,160200,19118245,2095,2095,2095,2095,0
20250108,160100,19118245,2095,2095,2095,2095,0
20250108,160000,19118245,2095,2095,2095,2095,0
20250108,155900,19118245,2095,2095,2095,2095,0
20250108,155800,19118245,2095,2095,2095,2095,0
20250108,155700,19118245,2095,2095,2095,2095,0
20250108,155600,19118245,2095,2095,2095,2095,0
20250108,155500,19118245,2095,2095,2095,2095,0
20250108,155400,19118245,2095,2095,2095,2095,0
20250108,155300,19118245,2095,2095,2095,2095,0
20250108,155200,19118245,2095,2095,2095,2095,0
20250108,155100,19118245,2095,2095,2095,2095,0
20250108,155000,19118245,2095,2090,2095,2090,370
20250108,154900,19118245,2095,2095,2095,2095,0
20250108,154800,19118245,2095,2095,2095,2095,0
20250108,154700,19118245,2095,2095,2095,2095,0
20250108,154600,19118245,2095,2095,2095,2095,0
20250108,154500,19118245,2095,2095,2095,2095,0
20250108,154400,19118245,2095,2095,2095,2095,0
20250108,154300,19118245,2095,2095,2095,2095,0
20250108,154200,19118245,2095,2095,2095,2095,0
20250108,154100,19118245,2095,2095,2095,2095,0
20250108,154000,19118245,2095,2095,2095,2095,0
20250108,153900,19118245,2095,2095,2095,2095,0
20250108,153800,19118245,2095,2095,2095,2095,0
20250108,153700,19118245,2095,2095,2095,2095,0
20250108,153600,19118245,2095,2095,2095,2095,0
20250108,153500,19118245,2095,2095,2095,2095,0
20250108,153400,19118245,2095,2095,2095,2095,0
20250108,153300,19118245,2095,2095,2095,2095,0
20250108,153200,19118245,2095,2095,2095,2095,0
20250108,153100,19118245,2095,2095,2095,2095,0
20250108,153000,19118245,2095,2095,2095,2095,0
20250108,152900,19118245,2095,2095,2095,2095,0
20250108,152800,19118245,2095,2095,2095,2095,0
20250108,152700,19118245,2095,2095,2095,2095,0
20250108,152600,19118245,2095,2095,2095,2095,0
20250108,152500,19118245,2095,2095,2095,2095,0
20250108,152400,19118245,2095,2095,2095,2095,0
20250108,152300,19118245,2095,2095,2095,2095,0
20250108,152200,19118245,2095,2095,2095,2095,0
20250108,152100,19118245,2095,2095,2095,2095,0
20250108,152000,19118245,2095,2095,2095,2095,0
20250108,151900,19118245,2095,2095,2095,2095,0
20250108,151800,19118245,2095,2095,2095,2095,0
20250108,151700,19118245,2095,2095,2095,2095,0
20250108,151600,19118245,2095,2095,2095,2095,0
20250108,151500,19118245,2095,2095,2095,2095,0
20250108,151400,19118245,2095,2095,2095,2095,0
20250108,151300,19118245,2095,2095,2095,2095,0
20250108,151200,19118245,2095,2095,2095,2095,0
20250108,151100,19118245,2095,2095,2095,2095,0
20250108,151000,19118245,2095,2095,2095,2095,0
20250108,150900,19118245,2095,2095,2095,2095,0
20250108,150800,19118245,2095,2095,2095,2095,0
20250108,150700,19118245,2095,2095,2095,2095,0
20250108,150600,19118245,2095,2095,2095,2095,0
20250108,150500,19118245,2095,2095,2095,2095,0
20250108,150400,19118245,2095,2095,2095,2095,0
20250108,150300,19118245,2095,2095,2095,2095,0
20250108,150200,19118245,2095,2095,2095,2095,0
20250108,150100,19118245,2095,2095,2095,2095,0
20250108,150000,19118245,2095,2095,2095,2095,0
20250108,145900,19118245,2095,2095,2095,2095,0
20250108,145800,19118245,2095,2095,2095,2095,0
20250108,145700,19118245,2095,2095,2095,2095,0
20250108,145600,19118245,2095,2095,2095,2095,0
20250108,145500,19118245,2095,2095,2095,2095,0
20250108,145400,19118245,2095,2095,2095,2095,0
20250108,145300,19118245,2095,2095,2095,2095,0
20250108,145200,19118245,2095,2095,2095,2095,0
20250108,145100,19118245,2095,2095,2095,2095,0
20250108,145000,19118245,2095,2095,2095,2095,0
20250108,144900,19118245,2095,2095,2095,2095,0
20250108,144800,19118245,2095,2095,2095,2095,0
20250108,144700,19118245,2095,2095,2095,2095,0
20250108,144600,19118245,2095,2095,2095,2095,0
20250108,144500,19118245,2095,2095,2095,2095,0
20250108,144400,19118245,2095,2095,2095,2095,0
20250108,144300,19118245,2095,2095,2095,2095,0
20250108,144200,19118245,2095,2095,2095,2095,0
20250108,144100,19118245,2095,2095,2095,2095,0
20250108,144000,19118245,2095,2095,2095,2095,0
20250108,143900,19118245,2095,2095,2095,2095,0
20250108,143800,19118245,2095,2095,2095,2095,0
20250108,143700,19118245,2095,2095,2095,2095,0
20250108,143600,19118245,2095,2095,2095,2095,0
20250108,143500,19118245,2095,2095,2095,2095,0
20250108,143400,19118245,2095,2095,2095,2095,0
20250108,143300,19118245,2095,2095,2095,2095,0
20250108,143200,19118245,2095,2095,2095,2095,0
20250108,143100,19118245,2095,2095,2095,2095,0
20250108,143000,19118245,2095,2095,2095,2095,0
20250108,142900,19118245,2095,2095,2095,2095,0
20250108,142800,19118245,2095,2090,2095,2090,370
20250108,142700,18344225,2095,2095,2095,2095,0
20250108,142600,18344225,2095,2095,2095,2095,0
20250108,142500,18344225,2095,2095,2095,2095,0
20250108,142400,18344225,2095,2095,2095,2095,0
20250108,142300,18344225,2095,2095,2095,2095,0
20250108,142200,18344225,2095,2095,2095,2095,0
20250108,142100,18344225,2095,2095,2095,2095,0
20250108,142000,18344225,2095,2095,2095,2095,0
20250108,141900,18344225,2095,2095,2095,2095,0
20250108,141800,18344225,2095,2095,2095,2095,0
20250108,141700,18344225,2095,2095,2095,2095,0
20250108,141600,18344225,2095,2095,2095,2095,0
20250108,141500,18344225,2095,2095,2095,2095,0
20250108,141400,18344225,2095,2095,2095,2095,0
20250108,141300,18344225,2095,2095,2095,2095,0
20250108,141200,18344225,2095,2095,2095,2095,0
20250108,141100,18344225,2095,2095,2095,2095,0
20250108,141000,18344225,2095,2095,2095,2095,0
20250108,140900,18344225,2095,2095,2095,2095,0
20250108,140800,18344225,2095,2095,2095,2095,0
20250108,140700,18344225,2095,2095,2095,2095,0
20250108,140600,18344225,2095,2095,2095,2095,0
20250108,140500,18344225,2095,2095,2095,2095,0
20250108,140400,18344225,2095,2095,2095,2095,0
20250108,140300,18344225,2095,2095,2095,2095,0
20250108,140200,18344225,2095,2095,2095,2095,0
20250108,140100,18344225,2095,2095,2095,2095,0
20250108,140000,18344225,2095,2095,2095,2095,0
20250108,135900,18344225,2095,2095,2095,2095,0
20250108,135800,18344225,2095,2095,2095,2095,0
20250108,135700,18344225,2095,2095,2095,2095,0
20250108,135600,18344225,2095,2095,2095,2095,0
20250108,135500,18344225,2095,2095,2095,2095,0
20250108,135400,18344225,2095,2095,2095,2095,0
20250108,135300,18344225,2095,2095,2095,2095,0
20250108,135200,18344225,2095,2095,2095,2095,0
20250108,135100,18344225,2095,2095,2095,2095,0
20250108,135000,18344225,2095,2095,2095,2095,0
20250108,134900,18344225,2095,2095,2095,2095,0
20250108,134800,18344225,2095,2095,2095,2095,0
20250108,134700,18344225,2095,2095,2095,2095,0
20250108,134600,18344225,2095,2095,2095,2095,0
20250108,134500,18344225,2095,2095,2095,2095,0
20250108,134400,18344225,2095,2095,2095,2095,0
20250108,134300,18344225,2095,2095,2095,2095,0
20250108,134200,18344225,2095,2095,2095,2095,0
20250108,134100,18344225,2095,2095,2095,2095,0
20250108,134000,18344225,2095,2095,2095,2095,0
20250108,133900,18344225,2095,2095,2095,2095,0
20250108,133800,18344225,2095,2095,2095,2095,0
20250108,133700,18344225,2095,2095,2095,2095,0
20250108,133600,18344225,2095,2095,2095,2095,0
20250108,133500,18344225,2095,2095,2095,2095,0
20250108,133400,18344225,2095,2095,2095,2095,0
20250108,133300,18344225,2095,2095,2095,2095,0
20250108,133200,18344225,2095,2095,2095,2095,0
20250108,133100,18344225,2095,2095,2095,2095,0
20250108,133000,18344225,2095,2095,2095,2095,0
20250108,132900,18344225,2095,2095,2095,2095,0
20250108,132800,18344225,2095,2095,2095,2095,0
20250108,132700,18344225,2095,2095,2095,2095,0
20250108,132600,18344225,2095,2095,2095,2095,0
20250108,132500,18344225,2095,2095,2095,2095,0
20250108,132400,18344225,2095,2095,2095,2095,0
20250108,132300,18344225,2095,2095,2095,2095,0
20250108,132200,18344225,2095,2095,2095,2095,0
20250108,132100,18344225,2095,2095,2095,2095,0
20250108,132000,18344225,2095,2095,2095,2095,0
20250108,131900,18344225,2095,2095,2095,2095,0
20250108,131800,18344225,2095,2095,2095,2095,0
20250108,131700,18344225,2095,2095,2095,2095,0
20250108,131600,18344225,2095,2095,2095,2095,0
20250108,131500,18344225,2095,2095,2095,2095,0
20250108,131400,18344225,2095,2095,2095,2095,0
20250108,131300,18344225,2095,2095,2095,2095,0
20250108,131200,18344225,2095,2095,2095,2095,0
20250108,131100,18344225,2095,2095,2095,2095,0
20250108,131000,18344225,2095,2095,2095,2095,0
20250108,130900,18344225,2095,2095,2095,2095,0
20250108,130800,18344225,2095,2095,2095,2095,0
20250108,130700,18344225,2095,2095,2095,2095,0
20250108,130600,18344225,2095,2095,2095,2095,0
20250108,130500,18344225,2095,2095,2095,2095,0
20250108,130400,18344225,2095,2095,2095,2095,0
20250108,130300,18344225,2095,2095,2095,2095,0
20250108,130200,18344225,2095,2095,2095,2095,0
20250108,130100,18344225,2095,2095,2095,2095,0
20250108,130000,18344225,2095,2095,2095,2095,0
20250108,125900,18344225,2095,2095,2095,2095,0
20250108,125800,18344225,2095,2095,2095,2095,0
20250108,125700,18344225,2095,2095,2095,2095,0
20250108,125600,18344225,2095,2095,2095,2095,0
20250108,125500,18344225,2095,2095,2095,2095,0
20250108,125400,18344225,2095,2095,2095,2095,0
20250108,125300,18344225,2095,2095,2095,2095,0
20250108,125200,18344225,2095,2095,2095,2095,0
20250108,125100,18344225,2095,2095,2095,2095,0
20250108,125000,18344225,2095,2095,2095,2095,0
20250108,124900,18344225,2095,2095,2095,2095,0
20250108,124800,18344225,2095,2095,2095,2095,0
20250108,124700,18344225,2095,2095,2095,2095,0
20250108,124600,18344225,2095,2095,2095,2095,0
20250108,124500,18344225,2095,2095,2095,2095,0
20250108,124400,18344225,2095,2095,2095,2095,0
20250108,124300,18344225,2095,2095,2095,2095,0
20250108,124200,18344225,2095,2095,2095,2095,0
20250108,124100,18344225,2095,2095,2095,2095,0
20250108,124000,18344225,2095,2095,2095,2095,0
20250108,123900,18344225,2095,2095,2095,2095,0
20250108,123800,18344225,2095,2095,2095,2095,0
20250108,123700,18344225,2095,2095,2095,2095,0
20250108,123600,18344225,2095,2095,2095,2095,0
20250108,123500,18344225,2095,2095,2095,2095,0
20250108,123400,18344225,2095,2095,2095,2095,0
20250108,123300,18344225,2095,2095,2095,2095,0
20250108,123200,18344225,2095,2095,2095,2095,0
20250108,123100,18344225,2095,2095,2095,2095,0
20250108,123000,18344225,2095,2095,2095,2095,0
20250108,122900,18344225,2095,2095,2095,2095,0
20250108,122800,18344225,2095,2095,2095,2095,0
20250108,122700,18344225,2095,2095,2095,2095,0
20250108,122600,18344225,2095,2095,2095,2095,0
20250108,122500,18344225,2095,2095,2095,2095,0
20250108,122400,18344225,2095,2095,2095,2095,0
20250108,122300,18344225,2095,2095,2095,2095,0
20250108,122200,18344225,2095,2095,2095,2095,0
20250108,122100,18344225,2095,2095,2095,2095,0
20250108,122000,18344225,2095,2095,2095,2095,0
20250108,121900,18344225,2095,2095,2095,2095,0
20250108,121800,18344225,2095,2095,2095,2095,0
20250108,121700,18344225,2095,2095,2095,2095,0
20250108,121600,18344225,2095,2095,2095,2095,0
20250108,121500,18344225,2095,2095,2095,2095,3144
20250108,121400,11757545,2095,2095,2095,2095,0
20250108,121300,11757545,2095,2095,2095,2095,0
20250108,121200,11757545,2095,2095,2095,2095,0
20250108,121100,11757545,2095,2095,2095,2095,0
20250108,121000,11757545,2095,2095,2095,2095,0
20250108,120900,11757545,2095,2095,2095,2095,0
20250108,120800,11757545,2095,2095,2095,2095,0
20250108,120700,11757545,2095,2095,2095,2095,0
20250108,120600,11757545,2095,2095,2095,2095,0
20250108,120500,11757545,2095,2095,2095,2095,0
20250108,120400,11757545,2095,2095,2095,2095,0
20250108,120300,11757545,2095,2095,2095,2095,0
20250108,120200,11757545,2095,2095,2095,2095,0
20250108,120100,11757545,2095,2095,2095,2095,0
20250108,120000,11757545,2095,2095,2095,2095,0
20250108,115900,11757545,2095,2095,2095,2095,0
20250108,115800,11757545,2095,2095,2095,2095,0
20250108,115700,11757545,2095,2095,2095,2095,0
20250108,115600,11757545,2095,2095,2095,2095,0
20250108,115500,11757545,2095,2095,2095,2095,0
20250108,115400,11757545,2095,2095,2095,2095,0
20250108,115300,11757545,2095,2095,2095,2095,0
20250108,115200,11757545,2095,2095,2095,2095,0
20250108,115100,11757545,2095,2095,2095,2095,0
20250108,115000,11757545,2095,2095,2095,2095,0
20250108,114900,11757545,2095,2095,2095,2095,0
20250108,114800,11757545,2095,2095,2095,2095,0
20250108,114700,11757545,2095,2095,2095,2095,0
20250108,114600,11757545,2095,2095,2095,2095,0
20250108,114500,11757545,2095,2095,2095,2095,0
20250108,114400,11757545,2095,2095,2095,2095,0
20250108,114300,11757545,2095,2095,2095,2095,0
20250108,114200,11757545,2095,2095,2095,2095,0
20250108,114100,11757545,2095,2095,2095,2095,0
20250108,114000,11757545,2095,2095,2095,2095,0
20250108,113900,11757545,2095,2095,2095,2095,0
20250108,113800,11757545,2095,2095,2095,2095,0
20250108,113700,11757545,2095,2095,2095,2095,0
20250108,113600,11757545,2095,2095,2095,2095,0
20250108,113500,11757545,2095,2095,2095,2095,0
20250108,113400,11757545,2095,2095,2095,2095,0
20250108,113300,11757545,2095,2095,2095,2095,0
20250108,113200,11757545,2095,2095,2095,2095,0
20250108,113100,11757545,2095,2095,2095,2095,0
20250108,113000,11757545,2095,2095,2095,2095,0
20250108,112900,11757545,2095,2095,2095,2095,0
20250108,112800,11757545,2095,2095,2095,2095,0
20250108,112700,11757545,2095,2095,2095,2095,0
20250108,112600,11757545,2095,2095,2095,2095,0
20250108,112500,11757545,2095,2095,2095,2095,0
20250108,112400,11757545,2095,2095,2095,2095,0
20250108,112300,11757545,2095,2095,2095,2095,0
20250108,112200,11757545,2095,2095,2095,2095,0
20250108,112100,11757545,2095,2095,2095,2095,0
20250108,112000,11757545,2095,2095,2095,2095,0
20250108,111900,11757545,2095,2095,2095,2095,0
20250108,111800,11757545,2095,2095,2095,2095,0
20250108,111700,11757545,2095,2095,2095,2095,0
20250108,111600,11757545,2095,2095,2095,2095,0
20250108,111500,11757545,2095,2095,2095,2095,0
20250108,111400,11757545,2095,2095,2095,2095,0
20250108,111300,11757545,2095,2095,2095,2095,0
20250108,111200,11757545,2095,2095,2095,2095,0
20250108,111100,11757545,2095,2095,2095,2095,0
20250108,111000,11757545,2095,2095,2095,2095,0
20250108,110900,11757545,2095,2095,2095,2095,0
20250108,110800,11757545,2095,2095,2095,2095,0
20250108,110700,11757545,2095,2095,2095,2095,0
20250108,110600,11757545,2095,2095,2095,2095,0
20250108,110500,11757545,2095,2095,2095,2095,0
20250108,110400,11757545,2095,2095,2095,2095,0
20250108,110300,11757545,2095,2095,2095,2095,0
20250108,110200,11757545,2095,2095,2095,2095,0
20250108,110100,11757545,2095,2095,2095,2095,0
20250108,110000,11757545,2095,2095,2095,2095,0
20250108,105900,11757545,2095,2095,2095,2095,0
20250108,105800,11757545,2095,2095,2095,2095,0
20250108,105700,11757545,2095,2095,2095,2095,0
20250108,105600,11757545,2095,2095,2095,2095,26
20250108,105500,11703075,2075,2075,2075,2075,0
20250108,105400,11703075,2075,2075,2075,2075,0
20250108,105300,11703075,2075,2075,2075,2075,0
20250108,105200,11703075,2075,2075,2075,2075,0
20250108,105100,11703075,2075,2075,2075,2075,0
20250108,105000,11703075,2075,2075,2075,2075,0
20250108,104900,11703075,2075,2075,2075,2075,0
20250108,104800,11703075,2075,2075,2075,2075,0
20250108,104700,11703075,2075,2075,2075,2075,0
20250108,104600,11703075,2075,2075,2075,2075,0
20250108,104500,11703075,2075,2075,2075,2075,0
20250108,104400,11703075,2075,2075,2075,2075,0
20250108,104300,11703075,2075,2075,2075,2075,0
20250108,104200,11703075,2075,2075,2075,2075,0
20250108,104100,11703075,2075,2075,2075,2075,0
20250108,104000,11703075,2075,2075,2075,2075,0
20250108,103900,11703075,2075,2075,2075,2075,0
20250108,103800,11703075,2075,2090,2090,2075,5000
20250108,103700,1320850,2090,2090,2090,2090,0
20250108,103600,1320850,2090,2090,2090,2090,0
20250108,103500,1320850,2090,2090,2090,2090,0
20250108,103400,1320850,2090,2090,2090,2090,0
20250108,103300,1320850,2090,2090,2090,2090,0
20250108,103200,1320850,2090,2090,2090,2090,0
20250108,103100,1320850,2090,2090,2090,2090,0
20250108,103000,1320850,2090,2090,2090,2090,0
20250108,102900,1320850,2090,2090,2090,2090,0
20250108,102800,1320850,2090,2090,2090,2090,5
20250108,102700,1310400,2080,2080,2080,2080,0
20250108,102600,1310400,2080,2080,2080,2080,0
20250108,102500,1310400,2080,2080,2080,2080,0
20250108,102400,1310400,2080,2080,2080,2080,0
20250108,102300,1310400,2080,2080,2080,2080,30
20250108,102200,1248000,2080,2080,2080,2080,0
20250108,102100,1248000,2080,2080,2080,2080,0
20250108,102000,1248000,2080,2080,2080,2080,0
20250108,101900,1248000,2080,2080,2080,2080,0
20250108,101800,1248000,2080,2080,2080,2080,0
20250108,101700,1248000,2080,2080,2080,2080,0
20250108,101600,1248000,2080,2080,2080,2080,0
20250108,101500,1248000,2080,2080,2080,2080,0
20250108,101400,1248000,2080,2080,2080,2080,0
20250108,101300,1248000,2080,2080,2080,2080,0
20250108,101200,1248000,2080,2080,2080,2080,0
20250108,101100,1248000,2080,2080,2080,2080,0
20250108,101000,1248000,2080,2080,2080,2080,0
20250108,100900,1248000,2080,2080,2080,2080,0
20250108,100800,1248000,2080,2080,2080,2080,0
20250108,100700,1248000,2080,2080,2080,2080,0
20250108,100600,1248000,2080,2080,2080,2080,0
20250108,100500,1248000,2080,2080,2080,2080,0
20250108,100400,1248000,2080,2080,2080,2080,0
20250108,100300,1248000,2080,2080,2080,2080,0
20250108,100200,1248000,2080,2080,2080,2080,0
20250108,100100,1248000,2080,2080,2080,2080,0
20250108,100000,1248000,2080,2080,2080,2080,0
20250108,095900,1248000,2080,2080,2080,2080,0
20250108,095800,1248000,2080,2080,2080,2080,0
20250108,095700,1248000,2080,2080,2080,2080,0
20250108,095600,1248000,2080,2080,2080,2080,0
20250108,095500,1248000,2080,2080,2080,2080,0
20250108,095400,1248000,2080,2080,2080,2080,0
20250108,095300,1248000,2080,2080,2080,2080,0
20250108,095200,1248000,2080,2080,2080,2080,0
20250108,095100,1248000,2080,2080,2080,2080,0
20250108,095000,1248000,2080,2080,2080,2080,0
20250108,094900,1248000,2080,2080,2080,2080,0
20250108,094800,1248000,2080,2080,2080,2080,0
20250108,094700,1248000,2080,2080,2080,2080,0
20250108,094600,1248000,2080,2080,2080,2080,0
20250108,094500,1248000,2080,2080,2080,2080,0
20250108,094400,1248000,2080,2080,2080,2080,0
20250108,094300,1248000,2080,2080,2080,2080,100
20250108,094200,1040000,2080,2080,2080,2080,0
20250108,094100,1040000,2080,2080,2080,2080,0
20250108,094000,1040000,2080,2080,2080,2080,0
20250108,093900,1040000,2080,2080,2080,2080,0
20250108,093800,1040000,2080,2080,2080,2080,0
20250108,093700,1040000,2080,2080,2080,2080,0
20250108,093600,1040000,2080,2080,2080,2080,0
20250108,093500,1040000,2080,2080,2080,2080,0
20250108,093400,1040000,2080,2080,2080,2080,0
20250108,093300,1040000,2080,2080,2080,2080,0
20250108,093200,1040000,2080,2080,2080,2080,0
20250108,093100,1040000,2080,2080,2080,2080,0
20250108,093000,1040000,2080,2080,2080,2080,0
20250108,092900,1040000,2080,2080,2080,2080,0
20250108,092800,1040000,2080,2080,2080,2080,0
20250108,092700,1040000,2080,2080,2080,2080,0
20250108,092600,1040000,2080,2080,2080,2080,0
20250108,092500,1040000,2080,2080,2080,2080,0
20250108,092400,1040000,2080,2080,2080,2080,0
20250108,092300,1040000,2080,2080,2080,2080,0
20250108,092200,1040000,2080,2080,2080,2080,0
20250108,092100,1040000,2080,2080,2080,2080,0
20250108,092000,1040000,2080,2080,2080,2080,0
20250108,091900,1040000,2080,2080,2080,2080,0
20250108,091800,1040000,2080,2080,2080,2080,0
20250108,091700,1040000,2080,2080,2080,2080,0
20250108,091600,1040000,2080,2080,2080,2080,0
20250108,091500,1040000,2080,2080,2080,2080,0
20250108,091400,1040000,2080,2080,2080,2080,0
20250108,091300,1040000,2080,2080,2080,2080,0
20250108,091200,1040000,2080,2080,2080,2080,0
20250108,091100,1040000,2080,2080,2080,2080,0
20250108,091000,1040000,2080,2080,2080,2080,0
20250108,090900,1040000,2080,2080,2080,2080,0
20250108,090800,1040000,2080,2080,2080,2080,0
20250108,090700,1040000,2080,2080,2080,2080,0
20250108,090600,1040000,2080,2080,2080,2080,0
20250108,090500,1040000,2080,2080,2080,2080,0
20250108,090400,1040000,2080,2080,2080,2080,0
20250108,090300,1040000,2080,2080,2080,2080,0
20250108,090200,1040000,2080,2080,2080,2080,0
20250108,090100,1040000,2080,2080,2080,2080,4
20250108,090000,1031680,2080,2080,2080,2080,496