KissMeData/019010/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,190500,13316325,2055,2055,2055,2055,627
20250107,190400,13316325,2055,2055,2055,2055,0
20250107,190300,13316325,2055,2055,2055,2055,0
20250107,190200,13316325,2055,2055,2055,2055,0
20250107,190100,13316325,2055,2055,2055,2055,0
20250107,190000,13316325,2055,2055,2055,2055,0
20250107,185900,13316325,2055,2055,2055,2055,0
20250107,185800,13316325,2055,2055,2055,2055,0
20250107,185700,13316325,2055,2055,2055,2055,0
20250107,185600,13316325,2055,2055,2055,2055,0
20250107,185500,13316325,2055,2055,2055,2055,0
20250107,185400,13316325,2055,2055,2055,2055,0
20250107,185300,13316325,2055,2055,2055,2055,0
20250107,185200,13316325,2055,2055,2055,2055,0
20250107,185100,13316325,2055,2055,2055,2055,0
20250107,185000,13316325,2055,2055,2055,2055,0
20250107,184900,13316325,2055,2055,2055,2055,0
20250107,184800,13316325,2055,2055,2055,2055,0
20250107,184700,13316325,2055,2055,2055,2055,0
20250107,184600,13316325,2055,2055,2055,2055,0
20250107,184500,13316325,2055,2055,2055,2055,0
20250107,184400,13316325,2055,2055,2055,2055,0
20250107,184300,13316325,2055,2055,2055,2055,0
20250107,184200,13316325,2055,2055,2055,2055,0
20250107,184100,13316325,2055,2055,2055,2055,0
20250107,184000,13316325,2055,2055,2055,2055,0
20250107,183900,13316325,2055,2055,2055,2055,0
20250107,183800,13316325,2055,2055,2055,2055,0
20250107,183700,13316325,2055,2055,2055,2055,0
20250107,183600,13316325,2055,2055,2055,2055,0
20250107,183500,13316325,2055,2055,2055,2055,627
20250107,183400,13316325,2055,2055,2055,2055,0
20250107,183300,13316325,2055,2055,2055,2055,0
20250107,183200,13316325,2055,2055,2055,2055,0
20250107,183100,13316325,2055,2055,2055,2055,0
20250107,183000,13316325,2055,2055,2055,2055,0
20250107,182900,13316325,2055,2055,2055,2055,0
20250107,182800,13316325,2055,2055,2055,2055,0
20250107,182700,13316325,2055,2055,2055,2055,0
20250107,182600,13316325,2055,2055,2055,2055,0
20250107,182500,13316325,2055,2055,2055,2055,0
20250107,182400,13316325,2055,2055,2055,2055,0
20250107,182300,13316325,2055,2055,2055,2055,0
20250107,182200,13316325,2055,2055,2055,2055,0
20250107,182100,13316325,2055,2055,2055,2055,0
20250107,182000,13316325,2055,2055,2055,2055,0
20250107,181900,13316325,2055,2055,2055,2055,0
20250107,181800,13316325,2055,2055,2055,2055,0
20250107,181700,13316325,2055,2055,2055,2055,0
20250107,181600,13316325,2055,2055,2055,2055,0
20250107,181500,13316325,2055,2055,2055,2055,0
20250107,181400,13316325,2055,2055,2055,2055,0
20250107,181300,13316325,2055,2055,2055,2055,0
20250107,181200,13316325,2055,2055,2055,2055,0
20250107,181100,13316325,2055,2055,2055,2055,0
20250107,181000,13316325,2055,2055,2055,2055,0
20250107,180900,13316325,2055,2055,2055,2055,0
20250107,180800,13316325,2055,2055,2055,2055,0
20250107,180700,13316325,2055,2055,2055,2055,0
20250107,180600,13316325,2055,2055,2055,2055,0
20250107,180500,13316325,2055,2055,2055,2055,627
20250107,180400,13316325,2055,2055,2055,2055,0
20250107,180300,13316325,2055,2055,2055,2055,0
20250107,180200,13316325,2055,2055,2055,2055,0
20250107,180100,13316325,2055,2055,2055,2055,0
20250107,180000,13316325,2055,2055,2055,2055,0
20250107,175900,13316325,2055,2055,2055,2055,0
20250107,175800,13316325,2055,2055,2055,2055,0
20250107,175700,13316325,2055,2055,2055,2055,0
20250107,175600,13316325,2055,2055,2055,2055,0
20250107,175500,13316325,2055,2055,2055,2055,0
20250107,175400,13316325,2055,2055,2055,2055,0
20250107,175300,13316325,2055,2055,2055,2055,0
20250107,175200,13316325,2055,2055,2055,2055,0
20250107,175100,13316325,2055,2055,2055,2055,0
20250107,175000,13316325,2055,2055,2055,2055,0
20250107,174900,13316325,2055,2055,2055,2055,0
20250107,174800,13316325,2055,2055,2055,2055,0
20250107,174700,13316325,2055,2055,2055,2055,0
20250107,174600,13316325,2055,2055,2055,2055,0
20250107,174500,13316325,2055,2055,2055,2055,0
20250107,174400,13316325,2055,2055,2055,2055,0
20250107,174300,13316325,2055,2055,2055,2055,0
20250107,174200,13316325,2055,2055,2055,2055,0
20250107,174100,13316325,2055,2055,2055,2055,0
20250107,174000,13316325,2055,2055,2055,2055,0
20250107,173900,13316325,2055,2055,2055,2055,0
20250107,173800,13316325,2055,2055,2055,2055,0
20250107,173700,13316325,2055,2055,2055,2055,0
20250107,173600,13316325,2055,2055,2055,2055,0
20250107,173500,13316325,2055,2055,2055,2055,627
20250107,173400,13316325,2055,2055,2055,2055,0
20250107,173300,13316325,2055,2055,2055,2055,0
20250107,173200,13316325,2055,2055,2055,2055,0
20250107,173100,13316325,2055,2055,2055,2055,0
20250107,173000,13316325,2055,2055,2055,2055,0
20250107,172900,13316325,2055,2055,2055,2055,0
20250107,172800,13316325,2055,2055,2055,2055,0
20250107,172700,13316325,2055,2055,2055,2055,0
20250107,172600,13316325,2055,2055,2055,2055,0
20250107,172500,13316325,2055,2055,2055,2055,0
20250107,172400,13316325,2055,2055,2055,2055,0
20250107,172300,13316325,2055,2055,2055,2055,0
20250107,172200,13316325,2055,2055,2055,2055,0
20250107,172100,13316325,2055,2055,2055,2055,0
20250107,172000,13316325,2055,2055,2055,2055,0
20250107,171900,13316325,2055,2055,2055,2055,0
20250107,171800,13316325,2055,2055,2055,2055,0
20250107,171700,13316325,2055,2055,2055,2055,0
20250107,171600,13316325,2055,2055,2055,2055,0
20250107,171500,13316325,2055,2055,2055,2055,0
20250107,171400,13316325,2055,2055,2055,2055,0
20250107,171300,13316325,2055,2055,2055,2055,0
20250107,171200,13316325,2055,2055,2055,2055,0
20250107,171100,13316325,2055,2055,2055,2055,0
20250107,171000,13316325,2055,2055,2055,2055,0
20250107,170900,13316325,2055,2055,2055,2055,0
20250107,170800,13316325,2055,2055,2055,2055,0
20250107,170700,13316325,2055,2055,2055,2055,0
20250107,170600,13316325,2055,2055,2055,2055,0
20250107,170500,13316325,2055,2055,2055,2055,627
20250107,170400,13316325,2055,2055,2055,2055,0
20250107,170300,13316325,2055,2055,2055,2055,0
20250107,170200,13316325,2055,2055,2055,2055,0
20250107,170100,13316325,2055,2055,2055,2055,0
20250107,170000,13316325,2055,2055,2055,2055,0
20250107,165900,13316325,2055,2055,2055,2055,0
20250107,165800,13316325,2055,2055,2055,2055,0
20250107,165700,13316325,2055,2055,2055,2055,0
20250107,165600,13316325,2055,2055,2055,2055,0
20250107,165500,13316325,2055,2055,2055,2055,0
20250107,165400,13316325,2055,2055,2055,2055,0
20250107,165300,13316325,2055,2055,2055,2055,0
20250107,165200,13316325,2055,2055,2055,2055,0
20250107,165100,13316325,2055,2055,2055,2055,0
20250107,165000,13316325,2055,2055,2055,2055,0
20250107,164900,13316325,2055,2055,2055,2055,0
20250107,164800,13316325,2055,2055,2055,2055,0
20250107,164700,13316325,2055,2055,2055,2055,0
20250107,164600,13316325,2055,2055,2055,2055,0
20250107,164500,13316325,2055,2055,2055,2055,0
20250107,164400,13316325,2055,2055,2055,2055,0
20250107,164300,13316325,2055,2055,2055,2055,0
20250107,164200,13316325,2055,2055,2055,2055,0
20250107,164100,13316325,2055,2055,2055,2055,0
20250107,164000,13316325,2055,2055,2055,2055,0
20250107,163900,13316325,2055,2055,2055,2055,0
20250107,163800,13316325,2055,2055,2055,2055,0
20250107,163700,13316325,2055,2055,2055,2055,0
20250107,163600,13316325,2055,2055,2055,2055,0
20250107,163500,13316325,2055,2055,2055,2055,627
20250107,163400,13316325,2055,2055,2055,2055,0
20250107,163300,13316325,2055,2055,2055,2055,0
20250107,163200,13316325,2055,2055,2055,2055,0
20250107,163100,13316325,2055,2055,2055,2055,0
20250107,163000,13316325,2055,2055,2055,2055,0
20250107,162900,13316325,2055,2055,2055,2055,0
20250107,162800,13316325,2055,2055,2055,2055,0
20250107,162700,13316325,2055,2055,2055,2055,0
20250107,162600,13316325,2055,2055,2055,2055,0
20250107,162500,13316325,2055,2055,2055,2055,0
20250107,162400,13316325,2055,2055,2055,2055,0
20250107,162300,13316325,2055,2055,2055,2055,0
20250107,162200,13316325,2055,2055,2055,2055,0
20250107,162100,13316325,2055,2055,2055,2055,0
20250107,162000,13316325,2055,2055,2055,2055,0
20250107,161900,13316325,2055,2055,2055,2055,0
20250107,161800,13316325,2055,2055,2055,2055,0
20250107,161700,13316325,2055,2055,2055,2055,0
20250107,161600,13316325,2055,2055,2055,2055,0
20250107,161500,13316325,2055,2055,2055,2055,0
20250107,161400,13316325,2055,2055,2055,2055,0
20250107,161300,13316325,2055,2055,2055,2055,0
20250107,161200,13316325,2055,2055,2055,2055,0
20250107,161100,13316325,2055,2055,2055,2055,0
20250107,161000,13316325,2055,2055,2055,2055,0
20250107,160900,13316325,2055,2055,2055,2055,0
20250107,160800,13316325,2055,2055,2055,2055,0
20250107,160700,13316325,2055,2055,2055,2055,0
20250107,160600,13316325,2055,2055,2055,2055,0
20250107,160500,13316325,2055,2055,2055,2055,627
20250107,160400,13316325,2055,2055,2055,2055,0
20250107,160300,13316325,2055,2055,2055,2055,0
20250107,160200,13316325,2055,2055,2055,2055,0
20250107,160100,13316325,2055,2055,2055,2055,0
20250107,160000,13316325,2055,2055,2055,2055,0
20250107,155900,13316325,2055,2055,2055,2055,0
20250107,155800,13316325,2055,2055,2055,2055,0
20250107,155700,13316325,2055,2055,2055,2055,0
20250107,155600,13316325,2055,2055,2055,2055,0
20250107,155500,13316325,2055,2055,2055,2055,0
20250107,155400,13316325,2055,2055,2055,2055,0
20250107,155300,13316325,2055,2055,2055,2055,0
20250107,155200,13316325,2055,2055,2055,2055,0
20250107,155100,13316325,2055,2055,2055,2055,0
20250107,155000,13316325,2055,2055,2055,2055,0
20250107,154900,13316325,2055,2055,2055,2055,0
20250107,154800,13316325,2055,2055,2055,2055,0
20250107,154700,13316325,2055,2055,2055,2055,0
20250107,154600,13316325,2055,2055,2055,2055,0
20250107,154500,13316325,2055,2055,2055,2055,0
20250107,154400,13316325,2055,2055,2055,2055,0
20250107,154300,13316325,2055,2055,2055,2055,0
20250107,154200,13316325,2055,2055,2055,2055,0
20250107,154100,13316325,2055,2055,2055,2055,0
20250107,154000,13316325,2055,2055,2055,2055,0
20250107,153900,13316325,2055,2055,2055,2055,0
20250107,153800,13316325,2055,2055,2055,2055,0
20250107,153700,13316325,2055,2055,2055,2055,0
20250107,153600,13316325,2055,2055,2055,2055,0
20250107,153500,13316325,2055,2055,2055,2055,627
20250107,153400,13316325,2055,2055,2055,2055,0
20250107,153300,13316325,2055,2055,2055,2055,0
20250107,153200,13316325,2055,2055,2055,2055,0
20250107,153100,13316325,2055,2055,2055,2055,0
20250107,153000,13316325,2055,2055,2055,2055,627
20250107,152900,12027840,2055,2055,2055,2055,0
20250107,152800,12027840,2055,2055,2055,2055,0
20250107,152700,12027840,2055,2055,2055,2055,0
20250107,152600,12027840,2055,2055,2055,2055,0
20250107,152500,12027840,2055,2055,2055,2055,0
20250107,152400,12027840,2055,2055,2055,2055,0
20250107,152300,12027840,2055,2055,2055,2055,0
20250107,152200,12027840,2055,2055,2055,2055,0
20250107,152100,12027840,2055,2055,2055,2055,0
20250107,152000,12027840,2055,2055,2055,2055,0
20250107,151900,12027840,2055,2055,2055,2055,0
20250107,151800,12027840,2055,2055,2055,2055,0
20250107,151700,12027840,2055,2055,2055,2055,0
20250107,151600,12027840,2055,2055,2055,2055,0
20250107,151500,12027840,2055,2055,2055,2055,0
20250107,151400,12027840,2055,2055,2055,2055,0
20250107,151300,12027840,2055,2055,2055,2055,0
20250107,151200,12027840,2055,2055,2055,2055,0
20250107,151100,12027840,2055,2055,2055,2055,0
20250107,151000,12027840,2055,2055,2055,2055,0
20250107,150900,12027840,2055,2055,2055,2055,0
20250107,150800,12027840,2055,2055,2055,2055,1
20250107,150700,12025785,2040,2040,2040,2040,0
20250107,150600,12025785,2040,2040,2040,2040,0
20250107,150500,12025785,2040,2040,2040,2040,0
20250107,150400,12025785,2040,2040,2040,2040,0
20250107,150300,12025785,2040,2040,2040,2040,0
20250107,150200,12025785,2040,2040,2040,2040,0
20250107,150100,12025785,2040,2040,2040,2040,0
20250107,150000,12025785,2040,2040,2040,2040,0
20250107,145900,12025785,2040,2040,2040,2040,0
20250107,145800,12025785,2040,2040,2040,2040,0
20250107,145700,12025785,2040,2040,2040,2040,0
20250107,145600,12025785,2040,2040,2040,2040,0
20250107,145500,12025785,2040,2040,2040,2040,0
20250107,145400,12025785,2040,2040,2040,2040,0
20250107,145300,12025785,2040,2040,2040,2040,0
20250107,145200,12025785,2040,2040,2040,2040,0
20250107,145100,12025785,2040,2040,2040,2040,0
20250107,145000,12025785,2040,2040,2040,2040,0
20250107,144900,12025785,2040,2040,2040,2040,0
20250107,144800,12025785,2040,2040,2040,2040,0
20250107,144700,12025785,2040,2040,2040,2040,0
20250107,144600,12025785,2040,2040,2040,2040,0
20250107,144500,12025785,2040,2040,2040,2040,0
20250107,144400,12025785,2040,2040,2040,2040,0
20250107,144300,12025785,2040,2040,2040,2040,0
20250107,144200,12025785,2040,2040,2040,2040,0
20250107,144100,12025785,2040,2040,2040,2040,0
20250107,144000,12025785,2040,2040,2040,2040,0
20250107,143900,12025785,2040,2040,2040,2040,0
20250107,143800,12025785,2040,2040,2040,2040,0
20250107,143700,12025785,2040,2040,2040,2040,0
20250107,143600,12025785,2040,2040,2040,2040,0
20250107,143500,12025785,2040,2040,2040,2040,0
20250107,143400,12025785,2040,2040,2040,2040,0
20250107,143300,12025785,2040,2040,2040,2040,0
20250107,143200,12025785,2040,2040,2040,2040,0
20250107,143100,12025785,2040,2040,2040,2040,0
20250107,143000,12025785,2040,2040,2040,2040,0
20250107,142900,12025785,2040,2040,2040,2040,0
20250107,142800,12025785,2040,2040,2040,2040,0
20250107,142700,12025785,2040,2040,2040,2040,0
20250107,142600,12025785,2040,2040,2040,2040,0
20250107,142500,12025785,2040,2040,2040,2040,0
20250107,142400,12025785,2040,2040,2040,2040,0
20250107,142300,12025785,2040,2040,2040,2040,0
20250107,142200,12025785,2040,2040,2040,2040,0
20250107,142100,12025785,2040,2040,2040,2040,0
20250107,142000,12025785,2040,2040,2040,2040,0
20250107,141900,12025785,2040,2040,2040,2040,0
20250107,141800,12025785,2040,2040,2040,2040,72
20250107,141700,11878905,2045,2045,2045,2045,0
20250107,141600,11878905,2045,2045,2045,2045,0
20250107,141500,11878905,2045,2045,2045,2045,0
20250107,141400,11878905,2045,2045,2045,2045,0
20250107,141300,11878905,2045,2045,2045,2045,0
20250107,141200,11878905,2045,2055,2055,2045,1050
20250107,141100,9721655,2055,2055,2055,2055,0
20250107,141000,9721655,2055,2055,2055,2055,0
20250107,140900,9721655,2055,2055,2055,2055,0
20250107,140800,9721655,2055,2055,2055,2055,0
20250107,140700,9721655,2055,2055,2055,2055,0
20250107,140600,9721655,2055,2055,2055,2055,0
20250107,140500,9721655,2055,2055,2055,2055,0
20250107,140400,9721655,2055,2055,2055,2055,0
20250107,140300,9721655,2055,2055,2055,2055,0
20250107,140200,9721655,2055,2055,2055,2055,0
20250107,140100,9721655,2055,2055,2055,2055,0
20250107,140000,9721655,2055,2055,2055,2055,0
20250107,135900,9721655,2055,2055,2055,2055,0
20250107,135800,9721655,2055,2055,2055,2055,0
20250107,135700,9721655,2055,2055,2055,2055,0
20250107,135600,9721655,2055,2055,2055,2055,0
20250107,135500,9721655,2055,2055,2055,2055,0
20250107,135400,9721655,2055,2055,2055,2055,0
20250107,135300,9721655,2055,2055,2055,2055,0
20250107,135200,9721655,2055,2055,2055,2055,0
20250107,135100,9721655,2055,2055,2055,2055,0
20250107,135000,9721655,2055,2055,2055,2055,0
20250107,134900,9721655,2055,2055,2055,2055,0
20250107,134800,9721655,2055,2055,2055,2055,0
20250107,134700,9721655,2055,2055,2055,2055,0
20250107,134600,9721655,2055,2055,2055,2055,0
20250107,134500,9721655,2055,2055,2055,2055,0
20250107,134400,9721655,2055,2055,2055,2055,0
20250107,134300,9721655,2055,2055,2055,2055,0
20250107,134200,9721655,2055,2055,2055,2055,0
20250107,134100,9721655,2055,2055,2055,2055,0
20250107,134000,9721655,2055,2055,2055,2055,0
20250107,133900,9721655,2055,2055,2055,2055,0
20250107,133800,9721655,2055,2055,2055,2055,0
20250107,133700,9721655,2055,2055,2055,2055,0
20250107,133600,9721655,2055,2055,2055,2055,0
20250107,133500,9721655,2055,2055,2055,2055,0
20250107,133400,9721655,2055,2055,2055,2055,0
20250107,133300,9721655,2055,2055,2055,2055,0
20250107,133200,9721655,2055,2055,2055,2055,0
20250107,133100,9721655,2055,2055,2055,2055,0
20250107,133000,9721655,2055,2055,2055,2055,0
20250107,132900,9721655,2055,2055,2055,2055,0
20250107,132800,9721655,2055,2055,2055,2055,0
20250107,132700,9721655,2055,2055,2055,2055,0
20250107,132600,9721655,2055,2055,2055,2055,0
20250107,132500,9721655,2055,2055,2055,2055,0
20250107,132400,9721655,2055,2055,2055,2055,0
20250107,132300,9721655,2055,2055,2055,2055,0
20250107,132200,9721655,2055,2055,2055,2055,0
20250107,132100,9721655,2055,2055,2055,2055,0
20250107,132000,9721655,2055,2055,2055,2055,0
20250107,131900,9721655,2055,2055,2055,2055,0
20250107,131800,9721655,2055,2055,2055,2055,0
20250107,131700,9721655,2055,2055,2055,2055,0
20250107,131600,9721655,2055,2055,2055,2055,0
20250107,131500,9721655,2055,2055,2055,2055,0
20250107,131400,9721655,2055,2055,2055,2055,0
20250107,131300,9721655,2055,2055,2055,2055,0
20250107,131200,9721655,2055,2055,2055,2055,0
20250107,131100,9721655,2055,2055,2055,2055,0
20250107,131000,9721655,2055,2055,2055,2055,0
20250107,130900,9721655,2055,2055,2055,2055,0
20250107,130800,9721655,2055,2055,2055,2055,0
20250107,130700,9721655,2055,2055,2055,2055,0
20250107,130600,9721655,2055,2055,2055,2055,0
20250107,130500,9721655,2055,2055,2055,2055,0
20250107,130400,9721655,2055,2055,2055,2055,0
20250107,130300,9721655,2055,2055,2055,2055,0
20250107,130200,9721655,2055,2055,2055,2055,0
20250107,130100,9721655,2055,2055,2055,2055,0
20250107,130000,9721655,2055,2055,2055,2055,0
20250107,125900,9721655,2055,2055,2055,2055,0
20250107,125800,9721655,2055,2055,2055,2055,0
20250107,125700,9721655,2055,2055,2055,2055,0
20250107,125600,9721655,2055,2055,2055,2055,0
20250107,125500,9721655,2055,2055,2055,2055,0
20250107,125400,9721655,2055,2055,2055,2055,0
20250107,125300,9721655,2055,2055,2055,2055,0
20250107,125200,9721655,2055,2055,2055,2055,0
20250107,125100,9721655,2055,2055,2055,2055,0
20250107,125000,9721655,2055,2055,2055,2055,0
20250107,124900,9721655,2055,2055,2055,2055,0
20250107,124800,9721655,2055,2055,2055,2055,0
20250107,124700,9721655,2055,2055,2055,2055,0
20250107,124600,9721655,2055,2055,2055,2055,0
20250107,124500,9721655,2055,2055,2055,2055,0
20250107,124400,9721655,2055,2055,2055,2055,0
20250107,124300,9721655,2055,2055,2055,2055,0
20250107,124200,9721655,2055,2055,2055,2055,0
20250107,124100,9721655,2055,2055,2055,2055,0
20250107,124000,9721655,2055,2055,2055,2055,0
20250107,123900,9721655,2055,2055,2055,2055,0
20250107,123800,9721655,2055,2055,2055,2055,0
20250107,123700,9721655,2055,2055,2055,2055,0
20250107,123600,9721655,2055,2055,2055,2055,0
20250107,123500,9721655,2055,2055,2055,2055,0
20250107,123400,9721655,2055,2055,2055,2055,0
20250107,123300,9721655,2055,2055,2055,2055,0
20250107,123200,9721655,2055,2055,2055,2055,0
20250107,123100,9721655,2055,2055,2055,2055,0
20250107,123000,9721655,2055,2055,2055,2055,0
20250107,122900,9721655,2055,2055,2055,2055,0
20250107,122800,9721655,2055,2055,2055,2055,0
20250107,122700,9721655,2055,2055,2055,2055,0
20250107,122600,9721655,2055,2055,2055,2055,0
20250107,122500,9721655,2055,2055,2055,2055,0
20250107,122400,9721655,2055,2055,2055,2055,0
20250107,122300,9721655,2055,2055,2055,2055,0
20250107,122200,9721655,2055,2055,2055,2055,0
20250107,122100,9721655,2055,2055,2055,2055,0
20250107,122000,9721655,2055,2055,2055,2055,0
20250107,121900,9721655,2055,2055,2055,2055,0
20250107,121800,9721655,2055,2055,2055,2055,5
20250107,121700,9711380,2045,2045,2045,2045,0
20250107,121600,9711380,2045,2045,2045,2045,0
20250107,121500,9711380,2045,2045,2045,2045,0
20250107,121400,9711380,2045,2045,2045,2045,0
20250107,121300,9711380,2045,2045,2045,2045,0
20250107,121200,9711380,2045,2045,2045,2045,0
20250107,121100,9711380,2045,2045,2045,2045,0
20250107,121000,9711380,2045,2045,2045,2045,0
20250107,120900,9711380,2045,2045,2045,2045,0
20250107,120800,9711380,2045,2045,2045,2045,0
20250107,120700,9711380,2045,2045,2045,2045,0
20250107,120600,9711380,2045,2045,2045,2045,0
20250107,120500,9711380,2045,2045,2045,2045,0
20250107,120400,9711380,2045,2045,2045,2045,0
20250107,120300,9711380,2045,2045,2045,2045,0
20250107,120200,9711380,2045,2045,2045,2045,0
20250107,120100,9711380,2045,2045,2045,2045,0
20250107,120000,9711380,2045,2045,2045,2045,0
20250107,115900,9711380,2045,2045,2045,2045,0
20250107,115800,9711380,2045,2045,2045,2045,0
20250107,115700,9711380,2045,2045,2045,2045,0
20250107,115600,9711380,2045,2045,2045,2045,0
20250107,115500,9711380,2045,2045,2045,2045,0
20250107,115400,9711380,2045,2045,2045,2045,0
20250107,115300,9711380,2045,2045,2045,2045,0
20250107,115200,9711380,2045,2045,2045,2045,0
20250107,115100,9711380,2045,2050,2050,2045,1900
20250107,115000,5825875,2050,2050,2050,2050,0
20250107,114900,5825875,2050,2050,2050,2050,0
20250107,114800,5825875,2050,2050,2050,2050,0
20250107,114700,5825875,2050,2050,2050,2050,0
20250107,114600,5825875,2050,2050,2050,2050,0
20250107,114500,5825875,2050,2050,2050,2050,0
20250107,114400,5825875,2050,2050,2050,2050,0
20250107,114300,5825875,2050,2050,2050,2050,0
20250107,114200,5825875,2050,2050,2050,2050,0
20250107,114100,5825875,2050,2050,2050,2050,0
20250107,114000,5825875,2050,2050,2050,2050,0
20250107,113900,5825875,2050,2050,2050,2050,0
20250107,113800,5825875,2050,2050,2050,2050,0
20250107,113700,5825875,2050,2050,2050,2050,0
20250107,113600,5825875,2050,2050,2050,2050,0
20250107,113500,5825875,2050,2050,2050,2050,0
20250107,113400,5825875,2050,2050,2050,2050,0
20250107,113300,5825875,2050,2050,2050,2050,0
20250107,113200,5825875,2050,2050,2050,2050,0
20250107,113100,5825875,2050,2050,2050,2050,0
20250107,113000,5825875,2050,2050,2050,2050,0
20250107,112900,5825875,2050,2050,2050,2050,0
20250107,112800,5825875,2050,2050,2050,2050,0
20250107,112700,5825875,2050,2050,2050,2050,4
20250107,112600,5817675,2050,2050,2050,2050,0
20250107,112500,5817675,2050,2050,2050,2050,0
20250107,112400,5817675,2050,2050,2050,2050,15
20250107,112300,5786925,2050,2050,2050,2050,0
20250107,112200,5786925,2050,2050,2050,2050,0
20250107,112100,5786925,2050,2050,2050,2050,0
20250107,112000,5786925,2050,2050,2050,2050,43
20250107,111900,5698775,2045,2045,2045,2045,0
20250107,111800,5698775,2045,2045,2045,2045,0
20250107,111700,5698775,2045,2045,2045,2045,117
20250107,111600,5459510,2045,2045,2045,2045,0
20250107,111500,5459510,2045,2045,2045,2045,0
20250107,111400,5459510,2045,2045,2045,2045,0
20250107,111300,5459510,2045,2045,2045,2045,0
20250107,111200,5459510,2045,2045,2045,2045,3
20250107,111100,5453375,2045,2045,2045,2045,0
20250107,111000,5453375,2045,2045,2045,2045,0
20250107,110900,5453375,2045,2045,2045,2045,0
20250107,110800,5453375,2045,2045,2045,2045,31
20250107,110700,5389980,2040,2040,2040,2040,0
20250107,110600,5389980,2040,2040,2040,2040,0
20250107,110500,5389980,2040,2040,2040,2040,0
20250107,110400,5389980,2040,2040,2040,2040,0
20250107,110300,5389980,2040,2040,2040,2040,0
20250107,110200,5389980,2040,2040,2040,2040,0
20250107,110100,5389980,2040,2040,2040,2040,0
20250107,110000,5389980,2040,2040,2040,2040,0
20250107,105900,5389980,2040,2040,2040,2040,0
20250107,105800,5389980,2040,2040,2040,2040,0
20250107,105700,5389980,2040,2040,2040,2040,0
20250107,105600,5389980,2040,2040,2040,2040,0
20250107,105500,5389980,2040,2040,2040,2040,0
20250107,105400,5389980,2040,2040,2040,2040,54
20250107,105300,5279820,2045,2045,2045,2045,3
20250107,105200,5273685,2045,2045,2045,2045,0
20250107,105100,5273685,2045,2045,2045,2045,0
20250107,105000,5273685,2045,2045,2045,2045,0
20250107,104900,5273685,2045,2045,2045,2045,0
20250107,104800,5273685,2045,2045,2045,2045,0
20250107,104700,5273685,2045,2045,2045,2045,1
20250107,104600,5271640,2050,2050,2050,2050,0
20250107,104500,5271640,2050,2050,2050,2050,0
20250107,104400,5271640,2050,2050,2050,2050,0
20250107,104300,5271640,2050,2050,2050,2050,0
20250107,104200,5271640,2050,2050,2050,2050,0
20250107,104100,5271640,2050,2050,2050,2050,0
20250107,104000,5271640,2050,2050,2050,2050,0
20250107,103900,5271640,2050,2050,2050,2050,0
20250107,103800,5271640,2050,2050,2050,2050,1
20250107,103700,5269590,2050,2050,2050,2050,0
20250107,103600,5269590,2050,2050,2050,2050,0
20250107,103500,5269590,2050,2050,2050,2050,1
20250107,103400,5267540,2045,2045,2045,2045,0
20250107,103300,5267540,2045,2045,2045,2045,23
20250107,103200,5220505,2045,2045,2045,2045,19
20250107,103100,5181650,2045,2045,2045,2045,0
20250107,103000,5181650,2045,2045,2045,2045,0
20250107,102900,5181650,2045,2035,2045,2035,246
20250107,102800,4680805,2040,2040,2040,2040,50
20250107,102700,4578805,2040,2040,2040,2040,8
20250107,102600,4562485,2040,2045,2045,2040,134
20250107,102500,4289115,2045,2045,2045,2045,0
20250107,102400,4289115,2045,2050,2050,2045,1116
20250107,102300,2006450,2050,2050,2050,2050,0
20250107,102200,2006450,2050,2050,2050,2050,0
20250107,102100,2006450,2050,2050,2050,2050,0
20250107,102000,2006450,2050,2050,2050,2050,0
20250107,101900,2006450,2050,2050,2050,2050,0
20250107,101800,2006450,2050,2050,2050,2050,1
20250107,101700,2004400,2055,2055,2055,2055,0
20250107,101600,2004400,2055,2055,2055,2055,0
20250107,101500,2004400,2055,2055,2055,2055,0
20250107,101400,2004400,2055,2055,2055,2055,0
20250107,101300,2004400,2055,2055,2055,2055,0
20250107,101200,2004400,2055,2055,2055,2055,0
20250107,101100,2004400,2055,2055,2055,2055,0
20250107,101000,2004400,2055,2055,2055,2055,0
20250107,100900,2004400,2055,2055,2055,2055,0
20250107,100800,2004400,2055,2055,2055,2055,0
20250107,100700,2004400,2055,2055,2055,2055,2
20250107,100600,2000290,2055,2055,2055,2055,0
20250107,100500,2000290,2055,2055,2055,2055,200
20250107,100400,1589290,2055,2055,2055,2055,0
20250107,100300,1589290,2055,2055,2055,2055,0
20250107,100200,1589290,2055,2055,2055,2055,0
20250107,100100,1589290,2055,2055,2055,2055,0
20250107,100000,1589290,2055,2055,2055,2055,0
20250107,095900,1589290,2055,2055,2055,2055,0
20250107,095800,1589290,2055,2055,2055,2055,0
20250107,095700,1589290,2055,2055,2055,2055,397
20250107,095600,773455,2055,2055,2055,2055,0
20250107,095500,773455,2055,2055,2055,2055,0
20250107,095400,773455,2055,2055,2055,2055,0
20250107,095300,773455,2055,2055,2055,2055,0
20250107,095200,773455,2055,2055,2055,2055,0
20250107,095100,773455,2055,2055,2055,2055,0
20250107,095000,773455,2055,2055,2055,2055,0
20250107,094900,773455,2055,2055,2055,2055,0
20250107,094800,773455,2055,2055,2055,2055,0
20250107,094700,773455,2055,2055,2055,2055,0
20250107,094600,773455,2055,2055,2055,2055,0
20250107,094500,773455,2055,2055,2055,2055,0
20250107,094400,773455,2055,2055,2055,2055,0
20250107,094300,773455,2055,2055,2055,2055,0
20250107,094200,773455,2055,2055,2055,2055,0
20250107,094100,773455,2055,2055,2055,2055,0
20250107,094000,773455,2055,2055,2055,2055,0
20250107,093900,773455,2055,2055,2055,2055,0
20250107,093800,773455,2055,2055,2055,2055,104
20250107,093700,559735,2055,2055,2055,2055,0
20250107,093600,559735,2055,2055,2055,2055,0
20250107,093500,559735,2055,2055,2055,2055,0
20250107,093400,559735,2055,2055,2055,2055,0
20250107,093300,559735,2055,2055,2055,2055,0
20250107,093200,559735,2055,2055,2055,2055,0
20250107,093100,559735,2055,2055,2055,2055,0
20250107,093000,559735,2055,2055,2055,2055,0
20250107,092900,559735,2055,2055,2055,2055,0
20250107,092800,559735,2055,2055,2055,2055,0
20250107,092700,559735,2055,2055,2055,2055,0
20250107,092600,559735,2055,2055,2055,2055,23
20250107,092500,512470,2050,2050,2050,2050,0
20250107,092400,512470,2050,2050,2050,2050,0
20250107,092300,512470,2050,2050,2050,2050,0
20250107,092200,512470,2050,2050,2050,2050,0
20250107,092100,512470,2050,2050,2050,2050,0
20250107,092000,512470,2050,2050,2050,2050,0
20250107,091900,512470,2050,2050,2050,2050,0
20250107,091800,512470,2050,2050,2050,2050,0
20250107,091700,512470,2050,2050,2050,2050,0
20250107,091600,512470,2050,2050,2050,2050,120
20250107,091500,266470,2050,2050,2050,2050,1
20250107,091400,264420,2045,2045,2045,2045,0
20250107,091300,264420,2045,2045,2045,2045,0
20250107,091200,264420,2045,2045,2045,2045,0
20250107,091100,264420,2045,2045,2045,2045,0
20250107,091000,264420,2045,2045,2045,2045,0
20250107,090900,264420,2045,2045,2045,2045,0
20250107,090800,264420,2045,2045,2045,2045,0
20250107,090700,264420,2045,2045,2045,2045,0
20250107,090600,264420,2045,2050,2050,2045,104
20250107,090500,51445,2050,2060,2060,2050,22
20250107,090400,6195,2065,2065,2065,2065,0
20250107,090300,6195,2065,2065,2065,2065,0
20250107,090200,6195,2065,2065,2065,2065,0
20250107,090100,6195,2065,2065,2065,2065,0
20250107,090000,6195,2065,2065,2065,2065,3