KissMeData/033200/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191600,3833575,2910,2910,2910,2910,11
20250103,191500,3833575,2910,2910,2910,2910,0
20250103,191400,3833575,2910,2910,2910,2910,0
20250103,191300,3833575,2910,2910,2910,2910,0
20250103,191200,3833575,2910,2910,2910,2910,0
20250103,191100,3833575,2910,2910,2910,2910,0
20250103,191000,3833575,2910,2910,2910,2910,0
20250103,190900,3833575,2910,2910,2910,2910,0
20250103,190800,3833575,2910,2910,2910,2910,0
20250103,190700,3833575,2910,2910,2910,2910,0
20250103,190600,3833575,2910,2910,2910,2910,0
20250103,190500,3833575,2910,2910,2910,2910,0
20250103,190400,3833575,2910,2910,2910,2910,0
20250103,190300,3833575,2910,2910,2910,2910,0
20250103,190200,3833575,2910,2910,2910,2910,0
20250103,190100,3833575,2910,2910,2910,2910,0
20250103,190000,3833575,2910,2910,2910,2910,0
20250103,185900,3833575,2910,2910,2910,2910,0
20250103,185800,3833575,2910,2910,2910,2910,0
20250103,185700,3833575,2910,2910,2910,2910,0
20250103,185600,3833575,2910,2910,2910,2910,0
20250103,185500,3833575,2910,2910,2910,2910,0
20250103,185400,3833575,2910,2910,2910,2910,0
20250103,185300,3833575,2910,2910,2910,2910,0
20250103,185200,3833575,2910,2910,2910,2910,0
20250103,185100,3833575,2910,2910,2910,2910,0
20250103,185000,3833575,2910,2910,2910,2910,0
20250103,184900,3833575,2910,2910,2910,2910,0
20250103,184800,3833575,2910,2910,2910,2910,0
20250103,184700,3833575,2910,2910,2910,2910,0
20250103,184600,3833575,2910,2910,2910,2910,11
20250103,184500,3833575,2910,2910,2910,2910,0
20250103,184400,3833575,2910,2910,2910,2910,0
20250103,184300,3833575,2910,2910,2910,2910,0
20250103,184200,3833575,2910,2910,2910,2910,0
20250103,184100,3833575,2910,2910,2910,2910,0
20250103,184000,3833575,2910,2910,2910,2910,0
20250103,183900,3833575,2910,2910,2910,2910,0
20250103,183800,3833575,2910,2910,2910,2910,0
20250103,183700,3833575,2910,2910,2910,2910,0
20250103,183600,3833575,2910,2910,2910,2910,0
20250103,183500,3833575,2910,2910,2910,2910,0
20250103,183400,3833575,2910,2910,2910,2910,0
20250103,183300,3833575,2910,2910,2910,2910,0
20250103,183200,3833575,2910,2910,2910,2910,0
20250103,183100,3833575,2910,2910,2910,2910,0
20250103,183000,3833575,2910,2910,2910,2910,0
20250103,182900,3833575,2910,2910,2910,2910,0
20250103,182800,3833575,2910,2910,2910,2910,0
20250103,182700,3833575,2910,2910,2910,2910,0
20250103,182600,3833575,2910,2910,2910,2910,0
20250103,182500,3833575,2910,2910,2910,2910,0
20250103,182400,3833575,2910,2910,2910,2910,0
20250103,182300,3833575,2910,2910,2910,2910,0
20250103,182200,3833575,2910,2910,2910,2910,0
20250103,182100,3833575,2910,2910,2910,2910,0
20250103,182000,3833575,2910,2910,2910,2910,0
20250103,181900,3833575,2910,2910,2910,2910,0
20250103,181800,3833575,2910,2910,2910,2910,0
20250103,181700,3833575,2910,2910,2910,2910,0
20250103,181600,3833575,2910,2910,2910,2910,11
20250103,181500,3833575,2910,2910,2910,2910,0
20250103,181400,3833575,2910,2910,2910,2910,0
20250103,181300,3833575,2910,2910,2910,2910,0
20250103,181200,3833575,2910,2910,2910,2910,0
20250103,181100,3833575,2910,2910,2910,2910,0
20250103,181000,3833575,2910,2910,2910,2910,0
20250103,180900,3833575,2910,2910,2910,2910,0
20250103,180800,3833575,2910,2910,2910,2910,0
20250103,180700,3833575,2910,2910,2910,2910,0
20250103,180600,3833575,2910,2910,2910,2910,0
20250103,180500,3833575,2910,2910,2910,2910,0
20250103,180400,3833575,2910,2910,2910,2910,0
20250103,180300,3833575,2910,2910,2910,2910,0
20250103,180200,3833575,2910,2910,2910,2910,0
20250103,180100,3833575,2910,2910,2910,2910,0
20250103,180000,3833575,2910,2910,2910,2910,0
20250103,175900,3833575,2910,2910,2910,2910,0
20250103,175800,3833575,2910,2910,2910,2910,0
20250103,175700,3833575,2910,2910,2910,2910,0
20250103,175600,3833575,2910,2910,2910,2910,0
20250103,175500,3833575,2910,2910,2910,2910,0
20250103,175400,3833575,2910,2910,2910,2910,0
20250103,175300,3833575,2910,2910,2910,2910,0
20250103,175200,3833575,2910,2910,2910,2910,0
20250103,175100,3833575,2910,2910,2910,2910,0
20250103,175000,3833575,2910,2910,2910,2910,0
20250103,174900,3833575,2910,2910,2910,2910,0
20250103,174800,3833575,2910,2910,2910,2910,0
20250103,174700,3833575,2910,2910,2910,2910,0
20250103,174600,3833575,2910,2910,2910,2910,11
20250103,174500,3833575,2910,2910,2910,2910,0
20250103,174400,3833575,2910,2910,2910,2910,0
20250103,174300,3833575,2910,2910,2910,2910,0
20250103,174200,3833575,2910,2910,2910,2910,0
20250103,174100,3833575,2910,2910,2910,2910,0
20250103,174000,3833575,2910,2910,2910,2910,0
20250103,173900,3833575,2910,2910,2910,2910,0
20250103,173800,3833575,2910,2910,2910,2910,0
20250103,173700,3833575,2910,2910,2910,2910,0
20250103,173600,3833575,2910,2910,2910,2910,0
20250103,173500,3833575,2910,2910,2910,2910,0
20250103,173400,3833575,2910,2910,2910,2910,0
20250103,173300,3833575,2910,2910,2910,2910,0
20250103,173200,3833575,2910,2910,2910,2910,0
20250103,173100,3833575,2910,2910,2910,2910,0
20250103,173000,3833575,2910,2910,2910,2910,0
20250103,172900,3833575,2910,2910,2910,2910,0
20250103,172800,3833575,2910,2910,2910,2910,0
20250103,172700,3833575,2910,2910,2910,2910,0
20250103,172600,3833575,2910,2910,2910,2910,0
20250103,172500,3833575,2910,2910,2910,2910,0
20250103,172400,3833575,2910,2910,2910,2910,0
20250103,172300,3833575,2910,2910,2910,2910,0
20250103,172200,3833575,2910,2910,2910,2910,0
20250103,172100,3833575,2910,2910,2910,2910,0
20250103,172000,3833575,2910,2910,2910,2910,0
20250103,171900,3833575,2910,2910,2910,2910,0
20250103,171800,3833575,2910,2910,2910,2910,0
20250103,171700,3833575,2910,2910,2910,2910,0
20250103,171600,3833575,2910,2910,2910,2910,11
20250103,171500,3833575,2910,2910,2910,2910,0
20250103,171400,3833575,2910,2910,2910,2910,0
20250103,171300,3833575,2910,2910,2910,2910,0
20250103,171200,3833575,2910,2910,2910,2910,0
20250103,171100,3833575,2910,2910,2910,2910,0
20250103,171000,3833575,2910,2910,2910,2910,0
20250103,170900,3833575,2910,2910,2910,2910,0
20250103,170800,3833575,2910,2910,2910,2910,0
20250103,170700,3833575,2910,2910,2910,2910,0
20250103,170600,3833575,2910,2910,2910,2910,0
20250103,170500,3833575,2910,2910,2910,2910,0
20250103,170400,3833575,2910,2910,2910,2910,0
20250103,170300,3833575,2910,2910,2910,2910,0
20250103,170200,3833575,2910,2910,2910,2910,0
20250103,170100,3833575,2910,2910,2910,2910,0
20250103,170000,3833575,2910,2910,2910,2910,0
20250103,165900,3833575,2910,2910,2910,2910,0
20250103,165800,3833575,2910,2910,2910,2910,0
20250103,165700,3833575,2910,2910,2910,2910,0
20250103,165600,3833575,2910,2910,2910,2910,0
20250103,165500,3833575,2910,2910,2910,2910,0
20250103,165400,3833575,2910,2910,2910,2910,0
20250103,165300,3833575,2910,2910,2910,2910,0
20250103,165200,3833575,2910,2910,2910,2910,0
20250103,165100,3833575,2910,2910,2910,2910,0
20250103,165000,3833575,2910,2910,2910,2910,0
20250103,164900,3833575,2910,2910,2910,2910,0
20250103,164800,3833575,2910,2910,2910,2910,0
20250103,164700,3833575,2910,2910,2910,2910,0
20250103,164600,3833575,2910,2910,2910,2910,11
20250103,164500,3833575,2910,2910,2910,2910,0
20250103,164400,3833575,2910,2910,2910,2910,0
20250103,164300,3833575,2910,2910,2910,2910,0
20250103,164200,3833575,2910,2910,2910,2910,0
20250103,164100,3833575,2910,2910,2910,2910,0
20250103,164000,3833575,2910,2910,2910,2910,0
20250103,163900,3833575,2910,2910,2910,2910,0
20250103,163800,3833575,2910,2910,2910,2910,0
20250103,163700,3833575,2910,2910,2910,2910,0
20250103,163600,3833575,2910,2910,2910,2910,0
20250103,163500,3833575,2910,2910,2910,2910,0
20250103,163400,3833575,2910,2910,2910,2910,0
20250103,163300,3833575,2910,2910,2910,2910,0
20250103,163200,3833575,2910,2910,2910,2910,0
20250103,163100,3833575,2910,2910,2910,2910,0
20250103,163000,3833575,2910,2910,2910,2910,0
20250103,162900,3833575,2910,2910,2910,2910,0
20250103,162800,3833575,2910,2910,2910,2910,0
20250103,162700,3833575,2910,2910,2910,2910,0
20250103,162600,3833575,2910,2910,2910,2910,0
20250103,162500,3833575,2910,2910,2910,2910,0
20250103,162400,3833575,2910,2910,2910,2910,0
20250103,162300,3833575,2910,2910,2910,2910,0
20250103,162200,3833575,2910,2910,2910,2910,0
20250103,162100,3833575,2910,2910,2910,2910,0
20250103,162000,3833575,2910,2910,2910,2910,0
20250103,161900,3833575,2910,2910,2910,2910,0
20250103,161800,3833575,2910,2910,2910,2910,0
20250103,161700,3833575,2910,2910,2910,2910,0
20250103,161600,3833575,2910,2910,2910,2910,11
20250103,161500,3833575,2910,2910,2910,2910,0
20250103,161400,3833575,2910,2910,2910,2910,0
20250103,161300,3833575,2910,2910,2910,2910,0
20250103,161200,3833575,2910,2910,2910,2910,0
20250103,161100,3833575,2910,2910,2910,2910,0
20250103,161000,3833575,2910,2910,2910,2910,0
20250103,160900,3833575,2910,2910,2910,2910,0
20250103,160800,3833575,2910,2910,2910,2910,0
20250103,160700,3833575,2910,2910,2910,2910,0
20250103,160600,3833575,2910,2910,2910,2910,0
20250103,160500,3833575,2910,2910,2910,2910,0
20250103,160400,3833575,2910,2910,2910,2910,0
20250103,160300,3833575,2910,2910,2910,2910,0
20250103,160200,3833575,2910,2910,2910,2910,0
20250103,160100,3833575,2910,2910,2910,2910,0
20250103,160000,3833575,2910,2910,2910,2910,0
20250103,155900,3833575,2910,2910,2910,2910,0
20250103,155800,3833575,2910,2910,2910,2910,0
20250103,155700,3833575,2910,2910,2910,2910,0
20250103,155600,3833575,2910,2910,2910,2910,0
20250103,155500,3833575,2910,2910,2910,2910,0
20250103,155400,3833575,2910,2910,2910,2910,0
20250103,155300,3833575,2910,2910,2910,2910,0
20250103,155200,3833575,2910,2910,2910,2910,0
20250103,155100,3833575,2910,2910,2910,2910,0
20250103,155000,3833575,2910,2910,2910,2910,0
20250103,154900,3833575,2910,2910,2910,2910,0
20250103,154800,3833575,2910,2910,2910,2910,0
20250103,154700,3833575,2910,2910,2910,2910,0
20250103,154600,3833575,2910,2910,2910,2910,11
20250103,154500,3833575,2910,2910,2910,2910,0
20250103,154400,3833575,2910,2910,2910,2910,0
20250103,154300,3833575,2910,2910,2910,2910,0
20250103,154200,3833575,2910,2910,2910,2910,0
20250103,154100,3833575,2910,2910,2910,2910,0
20250103,154000,3833575,2910,2910,2910,2910,0
20250103,153900,3833575,2910,2910,2910,2910,0
20250103,153800,3833575,2910,2910,2910,2910,0
20250103,153700,3833575,2910,2910,2910,2910,0
20250103,153600,3833575,2910,2910,2910,2910,0
20250103,153500,3833575,2910,2910,2910,2910,0
20250103,153400,3833575,2910,2910,2910,2910,0
20250103,153300,3833575,2910,2910,2910,2910,0
20250103,153200,3833575,2910,2910,2910,2910,0
20250103,153100,3833575,2910,2910,2910,2910,0
20250103,153000,3833575,2910,2910,2910,2910,11
20250103,152900,3801565,2905,2905,2905,2905,0
20250103,152800,3801565,2905,2905,2905,2905,0
20250103,152700,3801565,2905,2905,2905,2905,0
20250103,152600,3801565,2905,2905,2905,2905,0
20250103,152500,3801565,2905,2905,2905,2905,0
20250103,152400,3801565,2905,2905,2905,2905,0
20250103,152300,3801565,2905,2905,2905,2905,0
20250103,152200,3801565,2905,2905,2905,2905,0
20250103,152100,3801565,2905,2905,2905,2905,0
20250103,152000,3801565,2905,2905,2905,2905,0
20250103,151900,3801565,2905,2905,2905,2905,0
20250103,151800,3801565,2905,2905,2905,2905,0
20250103,151700,3801565,2905,2905,2905,2905,0
20250103,151600,3801565,2905,2905,2905,2905,0
20250103,151500,3801565,2905,2905,2905,2905,0
20250103,151400,3801565,2905,2905,2905,2905,0
20250103,151300,3801565,2905,2905,2905,2905,0
20250103,151200,3801565,2905,2905,2905,2905,0
20250103,151100,3801565,2905,2905,2905,2905,0
20250103,151000,3801565,2905,2905,2905,2905,0
20250103,150900,3801565,2905,2905,2905,2905,0
20250103,150800,3801565,2905,2905,2905,2905,0
20250103,150700,3801565,2905,2905,2905,2905,0
20250103,150600,3801565,2905,2905,2905,2905,0
20250103,150500,3801565,2905,2905,2905,2905,0
20250103,150400,3801565,2905,2905,2905,2905,0
20250103,150300,3801565,2905,2905,2905,2905,0
20250103,150200,3801565,2905,2905,2905,2905,0
20250103,150100,3801565,2905,2905,2905,2905,0
20250103,150000,3801565,2905,2905,2905,2905,0
20250103,145900,3801565,2905,2905,2905,2905,0
20250103,145800,3801565,2905,2905,2905,2905,0
20250103,145700,3801565,2905,2905,2905,2905,0
20250103,145600,3801565,2905,2905,2905,2905,0
20250103,145500,3801565,2905,2905,2905,2905,8
20250103,145400,3778325,2905,2905,2905,2905,0
20250103,145300,3778325,2905,2905,2905,2905,0
20250103,145200,3778325,2905,2905,2905,2905,0
20250103,145100,3778325,2905,2905,2905,2905,0
20250103,145000,3778325,2905,2905,2905,2905,0
20250103,144900,3778325,2905,2905,2905,2905,0
20250103,144800,3778325,2905,2905,2905,2905,0
20250103,144700,3778325,2905,2905,2905,2905,0
20250103,144600,3778325,2905,2905,2905,2905,0
20250103,144500,3778325,2905,2905,2905,2905,34
20250103,144400,3679555,2905,2905,2905,2905,0
20250103,144300,3679555,2905,2905,2905,2905,0
20250103,144200,3679555,2905,2905,2905,2905,0
20250103,144100,3679555,2905,2905,2905,2905,0
20250103,144000,3679555,2905,2905,2905,2905,0
20250103,143900,3679555,2905,2905,2905,2905,0
20250103,143800,3679555,2905,2905,2905,2905,0
20250103,143700,3679555,2905,2905,2905,2905,0
20250103,143600,3679555,2905,2905,2905,2905,0
20250103,143500,3679555,2905,2905,2905,2905,0
20250103,143400,3679555,2905,2905,2905,2905,0
20250103,143300,3679555,2905,2905,2905,2905,0
20250103,143200,3679555,2905,2905,2905,2905,0
20250103,143100,3679555,2905,2890,2905,2890,21
20250103,143000,3618775,2890,2890,2890,2890,0
20250103,142900,3618775,2890,2890,2890,2890,0
20250103,142800,3618775,2890,2890,2890,2890,0
20250103,142700,3618775,2890,2890,2890,2890,0
20250103,142600,3618775,2890,2890,2890,2890,1
20250103,142500,3615885,2895,2895,2895,2895,0
20250103,142400,3615885,2895,2895,2895,2895,0
20250103,142300,3615885,2895,2895,2895,2895,0
20250103,142200,3615885,2895,2895,2895,2895,0
20250103,142100,3615885,2895,2895,2895,2895,0
20250103,142000,3615885,2895,2895,2895,2895,50
20250103,141900,3471135,2895,2895,2895,2895,0
20250103,141800,3471135,2895,2895,2895,2895,0
20250103,141700,3471135,2895,2895,2895,2895,0
20250103,141600,3471135,2895,2895,2895,2895,0
20250103,141500,3471135,2895,2895,2895,2895,0
20250103,141400,3471135,2895,2895,2895,2895,57
20250103,141300,3306120,2895,2895,2895,2895,0
20250103,141200,3306120,2895,2895,2895,2895,0
20250103,141100,3306120,2895,2895,2895,2895,0
20250103,141000,3306120,2895,2895,2895,2895,58
20250103,140900,3138210,2910,2910,2910,2910,0
20250103,140800,3138210,2910,2910,2910,2910,0
20250103,140700,3138210,2910,2910,2910,2910,0
20250103,140600,3138210,2910,2910,2910,2910,0
20250103,140500,3138210,2910,2910,2910,2910,0
20250103,140400,3138210,2910,2910,2910,2910,0
20250103,140300,3138210,2910,2910,2910,2910,0
20250103,140200,3138210,2910,2910,2910,2910,0
20250103,140100,3138210,2910,2910,2910,2910,0
20250103,140000,3138210,2910,2910,2910,2910,0
20250103,135900,3138210,2910,2910,2910,2910,0
20250103,135800,3138210,2910,2910,2910,2910,0
20250103,135700,3138210,2910,2910,2910,2910,0
20250103,135600,3138210,2910,2910,2910,2910,0
20250103,135500,3138210,2910,2910,2910,2910,0
20250103,135400,3138210,2910,2910,2910,2910,0
20250103,135300,3138210,2910,2910,2910,2910,0
20250103,135200,3138210,2910,2910,2910,2910,0
20250103,135100,3138210,2910,2910,2910,2910,0
20250103,135000,3138210,2910,2910,2910,2910,0
20250103,134900,3138210,2910,2910,2910,2910,0
20250103,134800,3138210,2910,2910,2910,2910,0
20250103,134700,3138210,2910,2910,2910,2910,0
20250103,134600,3138210,2910,2910,2910,2910,0
20250103,134500,3138210,2910,2910,2910,2910,0
20250103,134400,3138210,2910,2910,2910,2910,0
20250103,134300,3138210,2910,2910,2910,2910,0
20250103,134200,3138210,2910,2910,2910,2910,0
20250103,134100,3138210,2910,2910,2910,2910,0
20250103,134000,3138210,2910,2910,2910,2910,0
20250103,133900,3138210,2910,2910,2910,2910,0
20250103,133800,3138210,2910,2910,2910,2910,0
20250103,133700,3138210,2910,2910,2910,2910,0
20250103,133600,3138210,2910,2910,2910,2910,0
20250103,133500,3138210,2910,2910,2910,2910,0
20250103,133400,3138210,2910,2910,2910,2910,0
20250103,133300,3138210,2910,2910,2910,2910,0
20250103,133200,3138210,2910,2910,2910,2910,0
20250103,133100,3138210,2910,2910,2910,2910,0
20250103,133000,3138210,2910,2910,2910,2910,0
20250103,132900,3138210,2910,2905,2910,2905,50
20250103,132800,2992720,2900,2900,2900,2900,0
20250103,132700,2992720,2900,2900,2900,2900,0
20250103,132600,2992720,2900,2900,2900,2900,0
20250103,132500,2992720,2900,2900,2900,2900,0
20250103,132400,2992720,2900,2900,2900,2900,0
20250103,132300,2992720,2900,2900,2900,2900,0
20250103,132200,2992720,2900,2900,2900,2900,0
20250103,132100,2992720,2900,2900,2900,2900,0
20250103,132000,2992720,2900,2900,2900,2900,0
20250103,131900,2992720,2900,2900,2900,2900,16
20250103,131800,2946320,2900,2900,2900,2900,0
20250103,131700,2946320,2900,2900,2900,2900,0
20250103,131600,2946320,2900,2900,2900,2900,0
20250103,131500,2946320,2900,2900,2900,2900,0
20250103,131400,2946320,2900,2900,2900,2900,0
20250103,131300,2946320,2900,2900,2900,2900,0
20250103,131200,2946320,2900,2900,2900,2900,0
20250103,131100,2946320,2900,2900,2900,2900,0
20250103,131000,2946320,2900,2900,2900,2900,0
20250103,130900,2946320,2900,2900,2900,2900,0
20250103,130800,2946320,2900,2900,2900,2900,0
20250103,130700,2946320,2900,2900,2900,2900,0
20250103,130600,2946320,2900,2900,2900,2900,0
20250103,130500,2946320,2900,2900,2900,2900,0
20250103,130400,2946320,2900,2900,2900,2900,0
20250103,130300,2946320,2900,2900,2900,2900,0
20250103,130200,2946320,2900,2900,2900,2900,0
20250103,130100,2946320,2900,2900,2900,2900,0
20250103,130000,2946320,2900,2900,2900,2900,0
20250103,125900,2946320,2900,2900,2900,2900,0
20250103,125800,2946320,2900,2900,2900,2900,0
20250103,125700,2946320,2900,2900,2900,2900,0
20250103,125600,2946320,2900,2900,2900,2900,0
20250103,125500,2946320,2900,2900,2900,2900,0
20250103,125400,2946320,2900,2900,2900,2900,1
20250103,125300,2943420,2875,2875,2875,2875,0
20250103,125200,2943420,2875,2875,2875,2875,0
20250103,125100,2943420,2875,2875,2875,2875,0
20250103,125000,2943420,2875,2875,2875,2875,0
20250103,124900,2943420,2875,2875,2875,2875,0
20250103,124800,2943420,2875,2875,2875,2875,0
20250103,124700,2943420,2875,2875,2875,2875,0
20250103,124600,2943420,2875,2875,2875,2875,0
20250103,124500,2943420,2875,2875,2875,2875,1
20250103,124400,2940545,2875,2875,2875,2875,5
20250103,124300,2926170,2865,2865,2865,2865,0
20250103,124200,2926170,2865,2865,2865,2865,0
20250103,124100,2926170,2865,2865,2865,2865,0
20250103,124000,2926170,2865,2865,2865,2865,0
20250103,123900,2926170,2865,2865,2865,2865,0
20250103,123800,2926170,2865,2865,2865,2865,0
20250103,123700,2926170,2865,2865,2865,2865,0
20250103,123600,2926170,2865,2865,2865,2865,17
20250103,123500,2877465,2860,2860,2860,2860,0
20250103,123400,2877465,2860,2860,2860,2860,0
20250103,123300,2877465,2860,2860,2860,2860,0
20250103,123200,2877465,2860,2860,2860,2860,0
20250103,123100,2877465,2860,2860,2860,2860,0
20250103,123000,2877465,2860,2860,2860,2860,0
20250103,122900,2877465,2860,2860,2860,2860,0
20250103,122800,2877465,2860,2860,2860,2860,0
20250103,122700,2877465,2860,2900,2900,2860,260
20250103,122600,2132375,2910,2910,2910,2910,0
20250103,122500,2132375,2910,2910,2910,2910,0
20250103,122400,2132375,2910,2910,2910,2910,0
20250103,122300,2132375,2910,2910,2910,2910,0
20250103,122200,2132375,2910,2910,2910,2910,0
20250103,122100,2132375,2910,2910,2910,2910,0
20250103,122000,2132375,2910,2910,2910,2910,0
20250103,121900,2132375,2910,2910,2910,2910,0
20250103,121800,2132375,2910,2910,2910,2910,0
20250103,121700,2132375,2910,2910,2910,2910,0
20250103,121600,2132375,2910,2910,2910,2910,0
20250103,121500,2132375,2910,2910,2910,2910,0
20250103,121400,2132375,2910,2910,2910,2910,0
20250103,121300,2132375,2910,2910,2910,2910,0
20250103,121200,2132375,2910,2910,2910,2910,0
20250103,121100,2132375,2910,2910,2910,2910,0
20250103,121000,2132375,2910,2910,2910,2910,0
20250103,120900,2132375,2910,2910,2910,2910,0
20250103,120800,2132375,2910,2910,2910,2910,0
20250103,120700,2132375,2910,2910,2910,2910,0
20250103,120600,2132375,2910,2910,2910,2910,0
20250103,120500,2132375,2910,2910,2910,2910,0
20250103,120400,2132375,2910,2910,2910,2910,0
20250103,120300,2132375,2910,2910,2910,2910,0
20250103,120200,2132375,2910,2910,2910,2910,0
20250103,120100,2132375,2910,2910,2910,2910,0
20250103,120000,2132375,2910,2910,2910,2910,0
20250103,115900,2132375,2910,2910,2910,2910,0
20250103,115800,2132375,2910,2910,2910,2910,10
20250103,115700,2103275,2910,2910,2910,2910,0
20250103,115600,2103275,2910,2910,2910,2910,0
20250103,115500,2103275,2910,2910,2910,2910,0
20250103,115400,2103275,2910,2910,2910,2910,0
20250103,115300,2103275,2910,2910,2910,2910,0
20250103,115200,2103275,2910,2910,2910,2910,0
20250103,115100,2103275,2910,2910,2910,2910,75
20250103,115000,1885025,2910,2910,2910,2910,0
20250103,114900,1885025,2910,2910,2910,2910,0
20250103,114800,1885025,2910,2910,2910,2910,0
20250103,114700,1885025,2910,2910,2910,2910,0
20250103,114600,1885025,2910,2910,2910,2910,0
20250103,114500,1885025,2910,2910,2910,2910,0
20250103,114400,1885025,2910,2910,2910,2910,0
20250103,114300,1885025,2910,2910,2910,2910,0
20250103,114200,1885025,2910,2910,2910,2910,0
20250103,114100,1885025,2910,2910,2910,2910,0
20250103,114000,1885025,2910,2910,2910,2910,0
20250103,113900,1885025,2910,2910,2910,2910,0
20250103,113800,1885025,2910,2910,2910,2910,0
20250103,113700,1885025,2910,2910,2910,2910,0
20250103,113600,1885025,2910,2910,2910,2910,0
20250103,113500,1885025,2910,2910,2910,2910,0
20250103,113400,1885025,2910,2910,2910,2910,0
20250103,113300,1885025,2910,2910,2910,2910,0
20250103,113200,1885025,2910,2910,2910,2910,0
20250103,113100,1885025,2910,2910,2910,2910,0
20250103,113000,1885025,2910,2910,2910,2910,0
20250103,112900,1885025,2910,2910,2910,2910,0
20250103,112800,1885025,2910,2910,2910,2910,0
20250103,112700,1885025,2910,2910,2910,2910,0
20250103,112600,1885025,2910,2910,2910,2910,0
20250103,112500,1885025,2910,2910,2910,2910,0
20250103,112400,1885025,2910,2910,2910,2910,0
20250103,112300,1885025,2910,2910,2910,2910,0
20250103,112200,1885025,2910,2910,2910,2910,0
20250103,112100,1885025,2910,2910,2910,2910,0
20250103,112000,1885025,2910,2910,2910,2910,0
20250103,111900,1885025,2910,2910,2910,2910,0
20250103,111800,1885025,2910,2910,2910,2910,0
20250103,111700,1885025,2910,2910,2910,2910,0
20250103,111600,1885025,2910,2910,2910,2910,1
20250103,111500,1882115,2910,2910,2910,2910,0
20250103,111400,1882115,2910,2910,2910,2910,0
20250103,111300,1882115,2910,2910,2910,2910,0
20250103,111200,1882115,2910,2910,2910,2910,0
20250103,111100,1882115,2910,2910,2910,2910,0
20250103,111000,1882115,2910,2910,2910,2910,0
20250103,110900,1882115,2910,2910,2910,2910,0
20250103,110800,1882115,2910,2910,2910,2910,0
20250103,110700,1882115,2910,2910,2910,2910,0
20250103,110600,1882115,2910,2910,2910,2910,0
20250103,110500,1882115,2910,2910,2910,2910,0
20250103,110400,1882115,2910,2910,2910,2910,0
20250103,110300,1882115,2910,2910,2910,2910,1
20250103,110200,1879205,2910,2910,2910,2910,0
20250103,110100,1879205,2910,2910,2910,2910,0
20250103,110000,1879205,2910,2910,2910,2910,0
20250103,105900,1879205,2910,2910,2910,2910,0
20250103,105800,1879205,2910,2910,2910,2910,0
20250103,105700,1879205,2910,2910,2910,2910,0
20250103,105600,1879205,2910,2910,2910,2910,0
20250103,105500,1879205,2910,2910,2910,2910,0
20250103,105400,1879205,2910,2910,2910,2910,0
20250103,105300,1879205,2910,2910,2910,2910,0
20250103,105200,1879205,2910,2910,2910,2910,20
20250103,105100,1821005,2910,2910,2910,2910,100
20250103,105000,1530005,2925,2925,2925,2925,0
20250103,104900,1530005,2925,2925,2925,2925,0
20250103,104800,1530005,2925,2925,2925,2925,0
20250103,104700,1530005,2925,2925,2925,2925,0
20250103,104600,1530005,2925,2925,2925,2925,0
20250103,104500,1530005,2925,2925,2925,2925,0
20250103,104400,1530005,2925,2925,2925,2925,0
20250103,104300,1530005,2925,2925,2925,2925,0
20250103,104200,1530005,2925,2925,2925,2925,0
20250103,104100,1530005,2925,2925,2925,2925,0
20250103,104000,1530005,2925,2925,2925,2925,0
20250103,103900,1530005,2925,2925,2925,2925,0
20250103,103800,1530005,2925,2925,2925,2925,0
20250103,103700,1530005,2925,2925,2925,2925,0
20250103,103600,1530005,2925,2925,2925,2925,0
20250103,103500,1530005,2925,2925,2925,2925,0
20250103,103400,1530005,2925,2925,2925,2925,0
20250103,103300,1530005,2925,2925,2925,2925,0
20250103,103200,1530005,2925,2925,2925,2925,0
20250103,103100,1530005,2925,2925,2925,2925,0
20250103,103000,1530005,2925,2925,2925,2925,0
20250103,102900,1530005,2925,2925,2925,2925,0
20250103,102800,1530005,2925,2925,2925,2925,0
20250103,102700,1530005,2925,2925,2925,2925,0
20250103,102600,1530005,2925,2925,2925,2925,0
20250103,102500,1530005,2925,2925,2925,2925,0
20250103,102400,1530005,2925,2925,2925,2925,0
20250103,102300,1530005,2925,2925,2925,2925,0
20250103,102200,1530005,2925,2925,2925,2925,0
20250103,102100,1530005,2925,2925,2925,2925,0
20250103,102000,1530005,2925,2925,2925,2925,0
20250103,101900,1530005,2925,2925,2925,2925,0
20250103,101800,1530005,2925,2925,2925,2925,0
20250103,101700,1530005,2925,2925,2925,2925,0
20250103,101600,1530005,2925,2925,2925,2925,1
20250103,101500,1527080,2910,2910,2910,2910,146
20250103,101400,1102220,2910,2910,2910,2910,0
20250103,101300,1102220,2910,2910,2910,2910,0
20250103,101200,1102220,2910,2910,2910,2910,0
20250103,101100,1102220,2910,2910,2910,2910,0
20250103,101000,1102220,2910,2910,2910,2910,0
20250103,100900,1102220,2910,2910,2910,2910,0
20250103,100800,1102220,2910,2910,2910,2910,0
20250103,100700,1102220,2910,2910,2910,2910,0
20250103,100600,1102220,2910,2905,2910,2905,2
20250103,100500,1096405,2910,2910,2910,2910,0
20250103,100400,1096405,2910,2910,2910,2910,0
20250103,100300,1096405,2910,2910,2910,2910,0
20250103,100200,1096405,2910,2910,2910,2910,1
20250103,100100,1093495,2895,2895,2895,2895,0
20250103,100000,1093495,2895,2895,2895,2895,0
20250103,095900,1093495,2895,2895,2895,2895,0
20250103,095800,1093495,2895,2895,2895,2895,0
20250103,095700,1093495,2895,2895,2895,2895,0
20250103,095600,1093495,2895,2895,2895,2895,0
20250103,095500,1093495,2895,2885,2895,2885,185
20250103,095400,559690,2885,2885,2885,2885,0
20250103,095300,559690,2885,2885,2885,2885,0
20250103,095200,559690,2885,2885,2885,2885,0
20250103,095100,559690,2885,2885,2885,2885,0
20250103,095000,559690,2885,2885,2885,2885,0
20250103,094900,559690,2885,2885,2885,2885,0
20250103,094800,559690,2885,2885,2885,2885,0
20250103,094700,559690,2885,2885,2885,2885,0
20250103,094600,559690,2885,2885,2885,2885,27
20250103,094500,481795,2885,2885,2885,2885,0
20250103,094400,481795,2885,2885,2885,2885,51
20250103,094300,334660,2885,2885,2885,2885,0
20250103,094200,334660,2885,2885,2885,2885,0
20250103,094100,334660,2885,2885,2885,2885,0
20250103,094000,334660,2885,2885,2885,2885,0
20250103,093900,334660,2885,2885,2885,2885,0
20250103,093800,334660,2885,2885,2885,2885,0
20250103,093700,334660,2885,2885,2885,2885,0
20250103,093600,334660,2885,2885,2885,2885,10
20250103,093500,305810,2885,2885,2885,2885,0
20250103,093400,305810,2885,2885,2885,2885,0
20250103,093300,305810,2885,2885,2885,2885,0
20250103,093200,305810,2885,2885,2885,2885,0
20250103,093100,305810,2885,2885,2885,2885,30
20250103,093000,219260,2885,2885,2885,2885,0
20250103,092900,219260,2885,2885,2885,2885,20
20250103,092800,161560,2885,2885,2885,2885,0
20250103,092700,161560,2885,2885,2885,2885,0
20250103,092600,161560,2885,2885,2885,2885,0
20250103,092500,161560,2885,2885,2885,2885,0
20250103,092400,161560,2885,2885,2885,2885,0
20250103,092300,161560,2885,2885,2885,2885,0
20250103,092200,161560,2885,2885,2885,2885,0
20250103,092100,161560,2885,2885,2885,2885,0
20250103,092000,161560,2885,2885,2885,2885,0
20250103,091900,161560,2885,2885,2885,2885,0
20250103,091800,161560,2885,2885,2885,2885,52
20250103,091700,11540,2885,2885,2885,2885,0
20250103,091600,11540,2885,2885,2885,2885,0
20250103,091500,11540,2885,2885,2885,2885,0
20250103,091400,11540,2885,2885,2885,2885,0
20250103,091300,11540,2885,2885,2885,2885,0
20250103,091200,11540,2885,2885,2885,2885,0
20250103,091100,11540,2885,2885,2885,2885,0
20250103,091000,11540,2885,2885,2885,2885,0
20250103,090900,11540,2885,2885,2885,2885,0
20250103,090800,11540,2885,2885,2885,2885,0
20250103,090700,11540,2885,2885,2885,2885,0
20250103,090600,11540,2885,2885,2885,2885,0
20250103,090500,11540,2885,2885,2885,2885,0
20250103,090400,11540,2885,2885,2885,2885,0
20250103,090300,11540,2885,2885,2885,2885,0
20250103,090200,11540,2885,2885,2885,2885,0
20250103,090100,11540,2885,2885,2885,2885,4
20250103,090000,0,2910,2910,2910,2910,0