KissMeData/019010/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,190500,42592065,2050,2050,2050,2050,1559
20250108,190400,42592065,2050,2050,2050,2050,0
20250108,190300,42592065,2050,2050,2050,2050,0
20250108,190200,42592065,2050,2050,2050,2050,0
20250108,190100,42592065,2050,2050,2050,2050,0
20250108,190000,42592065,2050,2050,2050,2050,0
20250108,185900,42592065,2050,2050,2050,2050,0
20250108,185800,42592065,2050,2050,2050,2050,0
20250108,185700,42592065,2050,2050,2050,2050,0
20250108,185600,42592065,2050,2050,2050,2050,0
20250108,185500,42592065,2050,2050,2050,2050,0
20250108,185400,42592065,2050,2050,2050,2050,0
20250108,185300,42592065,2050,2050,2050,2050,0
20250108,185200,42592065,2050,2050,2050,2050,0
20250108,185100,42592065,2050,2050,2050,2050,0
20250108,185000,42592065,2050,2050,2050,2050,0
20250108,184900,42592065,2050,2050,2050,2050,0
20250108,184800,42592065,2050,2050,2050,2050,0
20250108,184700,42592065,2050,2050,2050,2050,0
20250108,184600,42592065,2050,2050,2050,2050,0
20250108,184500,42592065,2050,2050,2050,2050,0
20250108,184400,42592065,2050,2050,2050,2050,0
20250108,184300,42592065,2050,2050,2050,2050,0
20250108,184200,42592065,2050,2050,2050,2050,0
20250108,184100,42592065,2050,2050,2050,2050,0
20250108,184000,42592065,2050,2050,2050,2050,0
20250108,183900,42592065,2050,2050,2050,2050,0
20250108,183800,42592065,2050,2050,2050,2050,0
20250108,183700,42592065,2050,2050,2050,2050,0
20250108,183600,42592065,2050,2050,2050,2050,0
20250108,183500,42592065,2050,2050,2050,2050,1559
20250108,183400,42592065,2050,2050,2050,2050,0
20250108,183300,42592065,2050,2050,2050,2050,0
20250108,183200,42592065,2050,2050,2050,2050,0
20250108,183100,42592065,2050,2050,2050,2050,0
20250108,183000,42592065,2050,2050,2050,2050,0
20250108,182900,42592065,2050,2050,2050,2050,0
20250108,182800,42592065,2050,2050,2050,2050,0
20250108,182700,42592065,2050,2050,2050,2050,0
20250108,182600,42592065,2050,2050,2050,2050,0
20250108,182500,42592065,2050,2050,2050,2050,0
20250108,182400,42592065,2050,2050,2050,2050,0
20250108,182300,42592065,2050,2050,2050,2050,0
20250108,182200,42592065,2050,2050,2050,2050,0
20250108,182100,42592065,2050,2050,2050,2050,0
20250108,182000,42592065,2050,2050,2050,2050,0
20250108,181900,42592065,2050,2050,2050,2050,0
20250108,181800,42592065,2050,2050,2050,2050,0
20250108,181700,42592065,2050,2050,2050,2050,0
20250108,181600,42592065,2050,2050,2050,2050,0
20250108,181500,42592065,2050,2050,2050,2050,0
20250108,181400,42592065,2050,2050,2050,2050,0
20250108,181300,42592065,2050,2050,2050,2050,0
20250108,181200,42592065,2050,2050,2050,2050,0
20250108,181100,42592065,2050,2050,2050,2050,0
20250108,181000,42592065,2050,2050,2050,2050,0
20250108,180900,42592065,2050,2050,2050,2050,0
20250108,180800,42592065,2050,2050,2050,2050,0
20250108,180700,42592065,2050,2050,2050,2050,0
20250108,180600,42592065,2050,2050,2050,2050,0
20250108,180500,42592065,2050,2050,2050,2050,1559
20250108,180400,42592065,2050,2050,2050,2050,0
20250108,180300,42592065,2050,2050,2050,2050,0
20250108,180200,42592065,2050,2050,2050,2050,0
20250108,180100,42592065,2050,2050,2050,2050,0
20250108,180000,42592065,2050,2050,2050,2050,0
20250108,175900,42592065,2050,2050,2050,2050,0
20250108,175800,42592065,2050,2050,2050,2050,0
20250108,175700,42592065,2050,2050,2050,2050,0
20250108,175600,42592065,2050,2050,2050,2050,0
20250108,175500,42592065,2050,2050,2050,2050,0
20250108,175400,42592065,2050,2050,2050,2050,0
20250108,175300,42592065,2050,2050,2050,2050,0
20250108,175200,42592065,2050,2050,2050,2050,0
20250108,175100,42592065,2050,2050,2050,2050,0
20250108,175000,42592065,2050,2050,2050,2050,0
20250108,174900,42592065,2050,2050,2050,2050,0
20250108,174800,42592065,2050,2050,2050,2050,0
20250108,174700,42592065,2050,2050,2050,2050,0
20250108,174600,42592065,2050,2050,2050,2050,0
20250108,174500,42592065,2050,2050,2050,2050,0
20250108,174400,42592065,2050,2050,2050,2050,0
20250108,174300,42592065,2050,2050,2050,2050,0
20250108,174200,42592065,2050,2050,2050,2050,0
20250108,174100,42592065,2050,2050,2050,2050,0
20250108,174000,42592065,2050,2050,2050,2050,0
20250108,173900,42592065,2050,2050,2050,2050,0
20250108,173800,42592065,2050,2050,2050,2050,0
20250108,173700,42592065,2050,2050,2050,2050,0
20250108,173600,42592065,2050,2050,2050,2050,0
20250108,173500,42592065,2050,2050,2050,2050,1559
20250108,173400,42592065,2050,2050,2050,2050,0
20250108,173300,42592065,2050,2050,2050,2050,0
20250108,173200,42592065,2050,2050,2050,2050,0
20250108,173100,42592065,2050,2050,2050,2050,0
20250108,173000,42592065,2050,2050,2050,2050,0
20250108,172900,42592065,2050,2050,2050,2050,0
20250108,172800,42592065,2050,2050,2050,2050,0
20250108,172700,42592065,2050,2050,2050,2050,0
20250108,172600,42592065,2050,2050,2050,2050,0
20250108,172500,42592065,2050,2050,2050,2050,0
20250108,172400,42592065,2050,2050,2050,2050,0
20250108,172300,42592065,2050,2050,2050,2050,0
20250108,172200,42592065,2050,2050,2050,2050,0
20250108,172100,42592065,2050,2050,2050,2050,0
20250108,172000,42592065,2050,2050,2050,2050,0
20250108,171900,42592065,2050,2050,2050,2050,0
20250108,171800,42592065,2050,2050,2050,2050,0
20250108,171700,42592065,2050,2050,2050,2050,0
20250108,171600,42592065,2050,2050,2050,2050,0
20250108,171500,42592065,2050,2050,2050,2050,0
20250108,171400,42592065,2050,2050,2050,2050,0
20250108,171300,42592065,2050,2050,2050,2050,0
20250108,171200,42592065,2050,2050,2050,2050,0
20250108,171100,42592065,2050,2050,2050,2050,0
20250108,171000,42592065,2050,2050,2050,2050,0
20250108,170900,42592065,2050,2050,2050,2050,0
20250108,170800,42592065,2050,2050,2050,2050,0
20250108,170700,42592065,2050,2050,2050,2050,0
20250108,170600,42592065,2050,2050,2050,2050,0
20250108,170500,42592065,2050,2050,2050,2050,1559
20250108,170400,42592065,2050,2050,2050,2050,0
20250108,170300,42592065,2050,2050,2050,2050,0
20250108,170200,42592065,2050,2050,2050,2050,0
20250108,170100,42592065,2050,2050,2050,2050,0
20250108,170000,42592065,2050,2050,2050,2050,0
20250108,165900,42592065,2050,2050,2050,2050,0
20250108,165800,42592065,2050,2050,2050,2050,0
20250108,165700,42592065,2050,2050,2050,2050,0
20250108,165600,42592065,2050,2050,2050,2050,0
20250108,165500,42592065,2050,2050,2050,2050,0
20250108,165400,42592065,2050,2050,2050,2050,0
20250108,165300,42592065,2050,2050,2050,2050,0
20250108,165200,42592065,2050,2050,2050,2050,0
20250108,165100,42592065,2050,2050,2050,2050,0
20250108,165000,42592065,2050,2050,2050,2050,0
20250108,164900,42592065,2050,2050,2050,2050,0
20250108,164800,42592065,2050,2050,2050,2050,0
20250108,164700,42592065,2050,2050,2050,2050,0
20250108,164600,42592065,2050,2050,2050,2050,0
20250108,164500,42592065,2050,2050,2050,2050,0
20250108,164400,42592065,2050,2050,2050,2050,0
20250108,164300,42592065,2050,2050,2050,2050,0
20250108,164200,42592065,2050,2050,2050,2050,0
20250108,164100,42592065,2050,2050,2050,2050,0
20250108,164000,42592065,2050,2050,2050,2050,0
20250108,163900,42592065,2050,2050,2050,2050,0
20250108,163800,42592065,2050,2050,2050,2050,0
20250108,163700,42592065,2050,2050,2050,2050,0
20250108,163600,42592065,2050,2050,2050,2050,0
20250108,163500,42592065,2050,2050,2050,2050,1559
20250108,163400,42592065,2050,2050,2050,2050,0
20250108,163300,42592065,2050,2050,2050,2050,0
20250108,163200,42592065,2050,2050,2050,2050,0
20250108,163100,42592065,2050,2050,2050,2050,0
20250108,163000,42592065,2050,2050,2050,2050,0
20250108,162900,42592065,2050,2050,2050,2050,0
20250108,162800,42592065,2050,2050,2050,2050,0
20250108,162700,42592065,2050,2050,2050,2050,0
20250108,162600,42592065,2050,2050,2050,2050,0
20250108,162500,42592065,2050,2050,2050,2050,0
20250108,162400,42592065,2050,2050,2050,2050,0
20250108,162300,42592065,2050,2050,2050,2050,0
20250108,162200,42592065,2050,2050,2050,2050,0
20250108,162100,42592065,2050,2050,2050,2050,0
20250108,162000,42592065,2050,2050,2050,2050,0
20250108,161900,42592065,2050,2050,2050,2050,0
20250108,161800,42592065,2050,2050,2050,2050,0
20250108,161700,42592065,2050,2050,2050,2050,0
20250108,161600,42592065,2050,2050,2050,2050,0
20250108,161500,42592065,2050,2050,2050,2050,0
20250108,161400,42592065,2050,2050,2050,2050,0
20250108,161300,42592065,2050,2050,2050,2050,0
20250108,161200,42592065,2050,2050,2050,2050,0
20250108,161100,42592065,2050,2050,2050,2050,0
20250108,161000,42592065,2050,2050,2050,2050,0
20250108,160900,42592065,2050,2050,2050,2050,0
20250108,160800,42592065,2050,2050,2050,2050,0
20250108,160700,42592065,2050,2050,2050,2050,0
20250108,160600,42592065,2050,2050,2050,2050,0
20250108,160500,42592065,2050,2050,2050,2050,1559
20250108,160400,42592065,2050,2050,2050,2050,0
20250108,160300,42592065,2050,2050,2050,2050,0
20250108,160200,42592065,2050,2050,2050,2050,0
20250108,160100,42592065,2050,2050,2050,2050,0
20250108,160000,42592065,2050,2050,2050,2050,0
20250108,155900,42592065,2050,2050,2050,2050,0
20250108,155800,42592065,2050,2050,2050,2050,0
20250108,155700,42592065,2050,2050,2050,2050,0
20250108,155600,42592065,2050,2050,2050,2050,0
20250108,155500,42592065,2050,2050,2050,2050,0
20250108,155400,42592065,2050,2050,2050,2050,0
20250108,155300,42592065,2050,2050,2050,2050,0
20250108,155200,42592065,2050,2050,2050,2050,0
20250108,155100,42592065,2050,2050,2050,2050,0
20250108,155000,42592065,2050,2050,2050,2050,0
20250108,154900,42592065,2050,2050,2050,2050,0
20250108,154800,42592065,2050,2050,2050,2050,0
20250108,154700,42592065,2050,2050,2050,2050,0
20250108,154600,42592065,2050,2050,2050,2050,0
20250108,154500,42592065,2050,2050,2050,2050,0
20250108,154400,42592065,2050,2050,2050,2050,0
20250108,154300,42592065,2050,2050,2050,2050,0
20250108,154200,42592065,2050,2050,2050,2050,0
20250108,154100,42592065,2050,2050,2050,2050,0
20250108,154000,42592065,2050,2050,2050,2050,0
20250108,153900,42592065,2050,2050,2050,2050,0
20250108,153800,42592065,2050,2050,2050,2050,0
20250108,153700,42592065,2050,2050,2050,2050,0
20250108,153600,42592065,2050,2050,2050,2050,0
20250108,153500,42592065,2050,2050,2050,2050,1559
20250108,153400,42592065,2050,2050,2050,2050,0
20250108,153300,42592065,2050,2050,2050,2050,0
20250108,153200,42592065,2050,2050,2050,2050,0
20250108,153100,42592065,2050,2050,2050,2050,0
20250108,153000,42592065,2050,2050,2050,2050,1559
20250108,152900,39396115,2050,2050,2050,2050,0
20250108,152800,39396115,2050,2050,2050,2050,0
20250108,152700,39396115,2050,2050,2050,2050,0
20250108,152600,39396115,2050,2050,2050,2050,0
20250108,152500,39396115,2050,2050,2050,2050,0
20250108,152400,39396115,2050,2050,2050,2050,0
20250108,152300,39396115,2050,2050,2050,2050,0
20250108,152200,39396115,2050,2050,2050,2050,0
20250108,152100,39396115,2050,2050,2050,2050,0
20250108,152000,39396115,2050,2050,2050,2050,0
20250108,151900,39396115,2050,2050,2050,2050,0
20250108,151800,39396115,2050,2050,2050,2050,0
20250108,151700,39396115,2050,2050,2050,2050,0
20250108,151600,39396115,2050,2050,2050,2050,0
20250108,151500,39396115,2050,2050,2050,2050,0
20250108,151400,39396115,2050,2050,2050,2050,0
20250108,151300,39396115,2050,2050,2050,2050,0
20250108,151200,39396115,2050,2050,2050,2050,0
20250108,151100,39396115,2050,2050,2050,2050,0
20250108,151000,39396115,2050,2050,2050,2050,0
20250108,150900,39396115,2050,2050,2050,2050,0
20250108,150800,39396115,2050,2050,2050,2050,0
20250108,150700,39396115,2050,2050,2050,2050,0
20250108,150600,39396115,2050,2050,2050,2050,0
20250108,150500,39396115,2050,2050,2050,2050,0
20250108,150400,39396115,2050,2050,2050,2050,0
20250108,150300,39396115,2050,2050,2050,2050,0
20250108,150200,39396115,2050,2050,2050,2050,0
20250108,150100,39396115,2050,2050,2050,2050,0
20250108,150000,39396115,2050,2050,2050,2050,0
20250108,145900,39396115,2050,2050,2050,2050,0
20250108,145800,39396115,2050,2050,2050,2050,3
20250108,145700,39389965,2050,2050,2050,2050,0
20250108,145600,39389965,2050,2050,2050,2050,0
20250108,145500,39389965,2050,2050,2050,2050,0
20250108,145400,39389965,2050,2050,2050,2050,0
20250108,145300,39389965,2050,2050,2050,2050,0
20250108,145200,39389965,2050,2050,2050,2050,0
20250108,145100,39389965,2050,2050,2050,2050,0
20250108,145000,39389965,2050,2050,2050,2050,0
20250108,144900,39389965,2050,2050,2050,2050,0
20250108,144800,39389965,2050,2050,2050,2050,0
20250108,144700,39389965,2050,2050,2050,2050,5000
20250108,144600,29139965,2045,2045,2045,2045,0
20250108,144500,29139965,2045,2045,2045,2045,0
20250108,144400,29139965,2045,2045,2045,2045,1
20250108,144300,29137920,2050,2050,2050,2050,0
20250108,144200,29137920,2050,2050,2050,2050,0
20250108,144100,29137920,2050,2050,2050,2050,0
20250108,144000,29137920,2050,2050,2050,2050,0
20250108,143900,29137920,2050,2050,2050,2050,0
20250108,143800,29137920,2050,2050,2050,2050,0
20250108,143700,29137920,2050,2050,2050,2050,0
20250108,143600,29137920,2050,2050,2050,2050,0
20250108,143500,29137920,2050,2050,2050,2050,0
20250108,143400,29137920,2050,2050,2050,2050,0
20250108,143300,29137920,2050,2050,2050,2050,2
20250108,143200,29133820,2045,2045,2045,2045,0
20250108,143100,29133820,2045,2045,2045,2045,0
20250108,143000,29133820,2045,2045,2045,2045,0
20250108,142900,29133820,2045,2045,2045,2045,0
20250108,142800,29133820,2045,2045,2045,2045,0
20250108,142700,29133820,2045,2045,2045,2045,0
20250108,142600,29133820,2045,2045,2045,2045,0
20250108,142500,29133820,2045,2045,2045,2045,0
20250108,142400,29133820,2045,2045,2045,2045,0
20250108,142300,29133820,2045,2045,2045,2045,0
20250108,142200,29133820,2045,2045,2045,2045,0
20250108,142100,29133820,2045,2045,2045,2045,753
20250108,142000,27593935,2040,2040,2040,2040,0
20250108,141900,27593935,2040,2040,2040,2040,0
20250108,141800,27593935,2040,2040,2040,2040,0
20250108,141700,27593935,2040,2040,2040,2040,0
20250108,141600,27593935,2040,2040,2040,2040,0
20250108,141500,27593935,2040,2040,2040,2040,1713
20250108,141400,24099415,2040,2040,2040,2040,0
20250108,141300,24099415,2040,2040,2040,2040,1363
20250108,141200,21318895,2040,2040,2040,2040,0
20250108,141100,21318895,2040,2040,2040,2040,0
20250108,141000,21318895,2040,2040,2040,2040,0
20250108,140900,21318895,2040,2040,2040,2040,0
20250108,140800,21318895,2040,2040,2040,2040,0
20250108,140700,21318895,2040,2040,2040,2040,0
20250108,140600,21318895,2040,2040,2040,2040,0
20250108,140500,21318895,2040,2040,2040,2040,100
20250108,140400,21114895,2040,2040,2040,2040,0
20250108,140300,21114895,2040,2040,2040,2040,0
20250108,140200,21114895,2040,2040,2040,2040,0
20250108,140100,21114895,2040,2040,2040,2040,0
20250108,140000,21114895,2040,2040,2040,2040,0
20250108,135900,21114895,2040,2040,2040,2040,20
20250108,135800,21074095,2040,2040,2040,2040,0
20250108,135700,21074095,2040,2040,2040,2040,0
20250108,135600,21074095,2040,2040,2040,2040,0
20250108,135500,21074095,2040,2040,2040,2040,0
20250108,135400,21074095,2040,2040,2040,2040,0
20250108,135300,21074095,2040,2040,2040,2040,0
20250108,135200,21074095,2040,2040,2040,2040,0
20250108,135100,21074095,2040,2040,2040,2040,0
20250108,135000,21074095,2040,2040,2040,2040,0
20250108,134900,21074095,2040,2045,2045,2040,373
20250108,134800,20311315,2050,2050,2050,2050,0
20250108,134700,20311315,2050,2050,2050,2050,0
20250108,134600,20311315,2050,2050,2050,2050,0
20250108,134500,20311315,2050,2050,2050,2050,0
20250108,134400,20311315,2050,2050,2050,2050,0
20250108,134300,20311315,2050,2050,2050,2050,0
20250108,134200,20311315,2050,2050,2050,2050,0
20250108,134100,20311315,2050,2050,2050,2050,0
20250108,134000,20311315,2050,2050,2050,2050,0
20250108,133900,20311315,2050,2050,2050,2050,0
20250108,133800,20311315,2050,2050,2050,2050,0
20250108,133700,20311315,2050,2050,2050,2050,0
20250108,133600,20311315,2050,2050,2050,2050,0
20250108,133500,20311315,2050,2050,2050,2050,0
20250108,133400,20311315,2050,2050,2050,2050,0
20250108,133300,20311315,2050,2050,2050,2050,0
20250108,133200,20311315,2050,2050,2050,2050,0
20250108,133100,20311315,2050,2050,2050,2050,0
20250108,133000,20311315,2050,2050,2050,2050,0
20250108,132900,20311315,2050,2050,2050,2050,0
20250108,132800,20311315,2050,2050,2050,2050,0
20250108,132700,20311315,2050,2050,2050,2050,0
20250108,132600,20311315,2050,2050,2050,2050,0
20250108,132500,20311315,2050,2050,2050,2050,0
20250108,132400,20311315,2050,2050,2050,2050,0
20250108,132300,20311315,2050,2050,2050,2050,0
20250108,132200,20311315,2050,2050,2050,2050,0
20250108,132100,20311315,2050,2050,2050,2050,0
20250108,132000,20311315,2050,2050,2050,2050,0
20250108,131900,20311315,2050,2050,2050,2050,0
20250108,131800,20311315,2050,2050,2050,2050,0
20250108,131700,20311315,2050,2050,2050,2050,0
20250108,131600,20311315,2050,2050,2050,2050,0
20250108,131500,20311315,2050,2050,2050,2050,0
20250108,131400,20311315,2050,2050,2050,2050,0
20250108,131300,20311315,2050,2050,2050,2050,0
20250108,131200,20311315,2050,2050,2050,2050,0
20250108,131100,20311315,2050,2050,2050,2050,0
20250108,131000,20311315,2050,2050,2050,2050,0
20250108,130900,20311315,2050,2050,2050,2050,0
20250108,130800,20311315,2050,2050,2050,2050,0
20250108,130700,20311315,2050,2050,2050,2050,0
20250108,130600,20311315,2050,2050,2050,2050,0
20250108,130500,20311315,2050,2050,2050,2050,0
20250108,130400,20311315,2050,2050,2050,2050,0
20250108,130300,20311315,2050,2050,2050,2050,0
20250108,130200,20311315,2050,2050,2050,2050,0
20250108,130100,20311315,2050,2050,2050,2050,0
20250108,130000,20311315,2050,2050,2050,2050,0
20250108,125900,20311315,2050,2050,2050,2050,0
20250108,125800,20311315,2050,2050,2050,2050,0
20250108,125700,20311315,2050,2050,2050,2050,0
20250108,125600,20311315,2050,2050,2050,2050,0
20250108,125500,20311315,2050,2050,2050,2050,0
20250108,125400,20311315,2050,2050,2050,2050,76
20250108,125300,20155515,2050,2050,2050,2050,0
20250108,125200,20155515,2050,2050,2050,2050,0
20250108,125100,20155515,2050,2050,2050,2050,0
20250108,125000,20155515,2050,2050,2050,2050,0
20250108,124900,20155515,2050,2050,2050,2050,0
20250108,124800,20155515,2050,2050,2050,2050,0
20250108,124700,20155515,2050,2050,2050,2050,0
20250108,124600,20155515,2050,2050,2050,2050,0
20250108,124500,20155515,2050,2050,2050,2050,0
20250108,124400,20155515,2050,2050,2050,2050,0
20250108,124300,20155515,2050,2050,2050,2050,0
20250108,124200,20155515,2050,2050,2050,2050,0
20250108,124100,20155515,2050,2050,2050,2050,0
20250108,124000,20155515,2050,2050,2050,2050,0
20250108,123900,20155515,2050,2050,2050,2050,0
20250108,123800,20155515,2050,2050,2050,2050,0
20250108,123700,20155515,2050,2050,2050,2050,0
20250108,123600,20155515,2050,2050,2050,2050,0
20250108,123500,20155515,2050,2050,2050,2050,0
20250108,123400,20155515,2050,2050,2050,2050,1
20250108,123300,20153465,2045,2045,2045,2045,100
20250108,123200,19948965,2050,2050,2050,2050,0
20250108,123100,19948965,2050,2050,2050,2050,0
20250108,123000,19948965,2050,2050,2050,2050,0
20250108,122900,19948965,2050,2050,2050,2050,0
20250108,122800,19948965,2050,2050,2050,2050,1
20250108,122700,19946915,2050,2050,2050,2050,11
20250108,122600,19924365,2045,2045,2045,2045,0
20250108,122500,19924365,2045,2045,2045,2045,0
20250108,122400,19924365,2045,2045,2045,2045,0
20250108,122300,19924365,2045,2045,2045,2045,0
20250108,122200,19924365,2045,2045,2045,2045,0
20250108,122100,19924365,2045,2045,2045,2045,0
20250108,122000,19924365,2045,2045,2045,2045,0
20250108,121900,19924365,2045,2045,2045,2045,0
20250108,121800,19924365,2045,2045,2045,2045,0
20250108,121700,19924365,2045,2045,2045,2045,0
20250108,121600,19924365,2045,2045,2045,2045,0
20250108,121500,19924365,2045,2045,2045,2045,0
20250108,121400,19924365,2045,2045,2045,2045,0
20250108,121300,19924365,2045,2045,2045,2045,0
20250108,121200,19924365,2045,2045,2045,2045,0
20250108,121100,19924365,2045,2045,2045,2045,0
20250108,121000,19924365,2045,2045,2045,2045,0
20250108,120900,19924365,2045,2045,2045,2045,0
20250108,120800,19924365,2045,2045,2045,2045,0
20250108,120700,19924365,2045,2045,2045,2045,0
20250108,120600,19924365,2045,2045,2045,2045,0
20250108,120500,19924365,2045,2045,2045,2045,0
20250108,120400,19924365,2045,2045,2045,2045,0
20250108,120300,19924365,2045,2045,2045,2045,0
20250108,120200,19924365,2045,2045,2045,2045,0
20250108,120100,19924365,2045,2045,2045,2045,0
20250108,120000,19924365,2045,2045,2045,2045,10
20250108,115900,19903915,2045,2045,2045,2045,0
20250108,115800,19903915,2045,2045,2045,2045,0
20250108,115700,19903915,2045,2045,2045,2045,0
20250108,115600,19903915,2045,2045,2045,2045,0
20250108,115500,19903915,2045,2045,2045,2045,0
20250108,115400,19903915,2045,2045,2045,2045,0
20250108,115300,19903915,2045,2045,2045,2045,0
20250108,115200,19903915,2045,2045,2045,2045,0
20250108,115100,19903915,2045,2045,2045,2045,0
20250108,115000,19903915,2045,2045,2045,2045,0
20250108,114900,19903915,2045,2045,2045,2045,0
20250108,114800,19903915,2045,2045,2045,2045,0
20250108,114700,19903915,2045,2045,2045,2045,0
20250108,114600,19903915,2045,2045,2045,2045,0
20250108,114500,19903915,2045,2045,2045,2045,0
20250108,114400,19903915,2045,2045,2045,2045,0
20250108,114300,19903915,2045,2045,2045,2045,0
20250108,114200,19903915,2045,2045,2045,2045,44
20250108,114100,19813935,2050,2050,2050,2050,0
20250108,114000,19813935,2050,2050,2050,2050,0
20250108,113900,19813935,2050,2050,2050,2050,0
20250108,113800,19813935,2050,2050,2050,2050,0
20250108,113700,19813935,2050,2050,2050,2050,0
20250108,113600,19813935,2050,2050,2050,2050,0
20250108,113500,19813935,2050,2050,2050,2050,0
20250108,113400,19813935,2050,2050,2050,2050,0
20250108,113300,19813935,2050,2050,2050,2050,440
20250108,113200,18911935,2050,2050,2050,2050,0
20250108,113100,18911935,2050,2050,2050,2050,0
20250108,113000,18911935,2050,2050,2050,2050,0
20250108,112900,18911935,2050,2050,2050,2050,0
20250108,112800,18911935,2050,2050,2050,2050,0
20250108,112700,18911935,2050,2050,2050,2050,0
20250108,112600,18911935,2050,2050,2050,2050,0
20250108,112500,18911935,2050,2050,2050,2050,0
20250108,112400,18911935,2050,2050,2050,2050,0
20250108,112300,18911935,2050,2050,2050,2050,0
20250108,112200,18911935,2050,2050,2050,2050,0
20250108,112100,18911935,2050,2050,2050,2050,0
20250108,112000,18911935,2050,2050,2050,2050,0
20250108,111900,18911935,2050,2050,2050,2050,0
20250108,111800,18911935,2050,2050,2050,2050,5000
20250108,111700,8661935,2045,2045,2045,2045,0
20250108,111600,8661935,2045,2045,2045,2045,0
20250108,111500,8661935,2045,2045,2045,2045,0
20250108,111400,8661935,2045,2045,2045,2045,0
20250108,111300,8661935,2045,2045,2045,2045,0
20250108,111200,8661935,2045,2045,2045,2045,0
20250108,111100,8661935,2045,2045,2045,2045,0
20250108,111000,8661935,2045,2045,2045,2045,0
20250108,110900,8661935,2045,2045,2045,2045,0
20250108,110800,8661935,2045,2045,2045,2045,0
20250108,110700,8661935,2045,2045,2045,2045,0
20250108,110600,8661935,2045,2045,2045,2045,0
20250108,110500,8661935,2045,2045,2045,2045,0
20250108,110400,8661935,2045,2045,2045,2045,0
20250108,110300,8661935,2045,2045,2045,2045,0
20250108,110200,8661935,2045,2045,2045,2045,0
20250108,110100,8661935,2045,2045,2045,2045,0
20250108,110000,8661935,2045,2045,2045,2045,0
20250108,105900,8661935,2045,2045,2045,2045,0
20250108,105800,8661935,2045,2045,2045,2045,0
20250108,105700,8661935,2045,2045,2045,2045,0
20250108,105600,8661935,2045,2045,2045,2045,0
20250108,105500,8661935,2045,2045,2045,2045,0
20250108,105400,8661935,2045,2045,2045,2045,0
20250108,105300,8661935,2045,2045,2045,2045,0
20250108,105200,8661935,2045,2045,2045,2045,0
20250108,105100,8661935,2045,2045,2045,2045,0
20250108,105000,8661935,2045,2045,2045,2045,540
20250108,104900,7557635,2045,2045,2045,2045,0
20250108,104800,7557635,2045,2045,2045,2045,0
20250108,104700,7557635,2045,2045,2045,2045,0
20250108,104600,7557635,2045,2045,2045,2045,0
20250108,104500,7557635,2045,2045,2045,2045,0
20250108,104400,7557635,2045,2045,2045,2045,0
20250108,104300,7557635,2045,2045,2045,2045,0
20250108,104200,7557635,2045,2045,2045,2045,0
20250108,104100,7557635,2045,2045,2045,2045,0
20250108,104000,7557635,2045,2045,2045,2045,0
20250108,103900,7557635,2045,2045,2045,2045,0
20250108,103800,7557635,2045,2045,2045,2045,0
20250108,103700,7557635,2045,2045,2045,2045,0
20250108,103600,7557635,2045,2045,2045,2045,0
20250108,103500,7557635,2045,2045,2045,2045,0
20250108,103400,7557635,2045,2045,2045,2045,0
20250108,103300,7557635,2045,2045,2045,2045,0
20250108,103200,7557635,2045,2045,2045,2045,0
20250108,103100,7557635,2045,2045,2045,2045,0
20250108,103000,7557635,2045,2045,2045,2045,78
20250108,102900,7398125,2050,2050,2050,2050,0
20250108,102800,7398125,2050,2050,2050,2050,0
20250108,102700,7398125,2050,2050,2050,2050,0
20250108,102600,7398125,2050,2050,2050,2050,0
20250108,102500,7398125,2050,2050,2050,2050,0
20250108,102400,7398125,2050,2050,2050,2050,0
20250108,102300,7398125,2050,2050,2050,2050,0
20250108,102200,7398125,2050,2050,2050,2050,1
20250108,102100,7396075,2045,2045,2045,2045,0
20250108,102000,7396075,2045,2045,2045,2045,0
20250108,101900,7396075,2045,2045,2045,2045,0
20250108,101800,7396075,2045,2045,2045,2045,0
20250108,101700,7396075,2045,2045,2045,2045,0
20250108,101600,7396075,2045,2045,2045,2045,0
20250108,101500,7396075,2045,2045,2045,2045,0
20250108,101400,7396075,2045,2045,2045,2045,112
20250108,101300,7167035,2045,2045,2045,2045,60
20250108,101200,7044335,2045,2045,2045,2045,0
20250108,101100,7044335,2045,2045,2045,2045,0
20250108,101000,7044335,2045,2045,2045,2045,0
20250108,100900,7044335,2045,2045,2045,2045,0
20250108,100800,7044335,2045,2045,2045,2045,0
20250108,100700,7044335,2045,2045,2045,2045,0
20250108,100600,7044335,2045,2045,2045,2045,0
20250108,100500,7044335,2045,2045,2045,2045,0
20250108,100400,7044335,2045,2045,2045,2045,0
20250108,100300,7044335,2045,2045,2045,2045,0
20250108,100200,7044335,2045,2050,2050,2045,403
20250108,100100,6218435,2055,2055,2055,2055,0
20250108,100000,6218435,2055,2055,2055,2055,0
20250108,095900,6218435,2055,2055,2055,2055,0
20250108,095800,6218435,2055,2055,2055,2055,0
20250108,095700,6218435,2055,2055,2055,2055,0
20250108,095600,6218435,2055,2055,2055,2055,0
20250108,095500,6218435,2055,2055,2055,2055,0
20250108,095400,6218435,2055,2055,2055,2055,0
20250108,095300,6218435,2055,2055,2055,2055,0
20250108,095200,6218435,2055,2055,2055,2055,0
20250108,095100,6218435,2055,2055,2055,2055,0
20250108,095000,6218435,2055,2055,2055,2055,0
20250108,094900,6218435,2055,2055,2055,2055,0
20250108,094800,6218435,2055,2055,2055,2055,0
20250108,094700,6218435,2055,2055,2055,2055,0
20250108,094600,6218435,2055,2055,2055,2055,0
20250108,094500,6218435,2055,2055,2055,2055,0
20250108,094400,6218435,2055,2055,2055,2055,0
20250108,094300,6218435,2055,2055,2055,2055,0
20250108,094200,6218435,2055,2055,2055,2055,0
20250108,094100,6218435,2055,2055,2055,2055,0
20250108,094000,6218435,2055,2055,2055,2055,0
20250108,093900,6218435,2055,2055,2055,2055,0
20250108,093800,6218435,2055,2055,2055,2055,10
20250108,093700,6197885,2040,2040,2040,2040,0
20250108,093600,6197885,2040,2040,2040,2040,0
20250108,093500,6197885,2040,2050,2050,2040,914
20250108,093400,4329820,2050,2050,2050,2050,0
20250108,093300,4329820,2050,2050,2050,2050,0
20250108,093200,4329820,2050,2050,2050,2050,0
20250108,093100,4329820,2050,2050,2050,2050,0
20250108,093000,4329820,2050,2050,2050,2050,4
20250108,092900,4321620,2055,2055,2055,2055,0
20250108,092800,4321620,2055,2055,2055,2055,0
20250108,092700,4321620,2055,2055,2055,2055,72
20250108,092600,4173660,2060,2060,2060,2060,0
20250108,092500,4173660,2060,2065,2065,2060,2001
20250108,092400,41600,2080,2080,2080,2080,0
20250108,092300,41600,2080,2080,2080,2080,0
20250108,092200,41600,2080,2080,2080,2080,0
20250108,092100,41600,2080,2080,2080,2080,0
20250108,092000,41600,2080,2080,2080,2080,0
20250108,091900,41600,2080,2080,2080,2080,0
20250108,091800,41600,2080,2080,2080,2080,0
20250108,091700,41600,2080,2080,2080,2080,0
20250108,091600,41600,2080,2080,2080,2080,0
20250108,091500,41600,2080,2080,2080,2080,0
20250108,091400,41600,2080,2080,2080,2080,0
20250108,091300,41600,2080,2080,2080,2080,0
20250108,091200,41600,2080,2080,2080,2080,0
20250108,091100,41600,2080,2080,2080,2080,0
20250108,091000,41600,2080,2080,2080,2080,0
20250108,090900,41600,2080,2080,2080,2080,0
20250108,090800,41600,2080,2080,2080,2080,0
20250108,090700,41600,2080,2080,2080,2080,0
20250108,090600,41600,2080,2080,2080,2080,0
20250108,090500,41600,2080,2080,2080,2080,0
20250108,090400,41600,2080,2080,2080,2080,0
20250108,090300,41600,2080,2080,2080,2080,0
20250108,090200,41600,2080,2080,2080,2080,0
20250108,090100,41600,2080,2080,2080,2080,10
20250108,090000,20800,2080,2080,2080,2080,10