KissMeData/033200/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,191600,6742255,2845,2845,2845,2845,34
20250110,191500,6742255,2845,2845,2845,2845,0
20250110,191400,6742255,2845,2845,2845,2845,0
20250110,191300,6742255,2845,2845,2845,2845,0
20250110,191200,6742255,2845,2845,2845,2845,0
20250110,191100,6742255,2845,2845,2845,2845,0
20250110,191000,6742255,2845,2845,2845,2845,0
20250110,190900,6742255,2845,2845,2845,2845,0
20250110,190800,6742255,2845,2845,2845,2845,0
20250110,190700,6742255,2845,2845,2845,2845,0
20250110,190600,6742255,2845,2845,2845,2845,0
20250110,190500,6742255,2845,2845,2845,2845,0
20250110,190400,6742255,2845,2845,2845,2845,0
20250110,190300,6742255,2845,2845,2845,2845,0
20250110,190200,6742255,2845,2845,2845,2845,0
20250110,190100,6742255,2845,2845,2845,2845,0
20250110,190000,6742255,2845,2845,2845,2845,0
20250110,185900,6742255,2845,2845,2845,2845,0
20250110,185800,6742255,2845,2845,2845,2845,0
20250110,185700,6742255,2845,2845,2845,2845,0
20250110,185600,6742255,2845,2845,2845,2845,0
20250110,185500,6742255,2845,2845,2845,2845,0
20250110,185400,6742255,2845,2845,2845,2845,0
20250110,185300,6742255,2845,2845,2845,2845,0
20250110,185200,6742255,2845,2845,2845,2845,0
20250110,185100,6742255,2845,2845,2845,2845,0
20250110,185000,6742255,2845,2845,2845,2845,0
20250110,184900,6742255,2845,2845,2845,2845,0
20250110,184800,6742255,2845,2845,2845,2845,0
20250110,184700,6742255,2845,2845,2845,2845,0
20250110,184600,6742255,2845,2845,2845,2845,34
20250110,184500,6742255,2845,2845,2845,2845,0
20250110,184400,6742255,2845,2845,2845,2845,0
20250110,184300,6742255,2845,2845,2845,2845,0
20250110,184200,6742255,2845,2845,2845,2845,0
20250110,184100,6742255,2845,2845,2845,2845,0
20250110,184000,6742255,2845,2845,2845,2845,0
20250110,183900,6742255,2845,2845,2845,2845,0
20250110,183800,6742255,2845,2845,2845,2845,0
20250110,183700,6742255,2845,2845,2845,2845,0
20250110,183600,6742255,2845,2845,2845,2845,0
20250110,183500,6742255,2845,2845,2845,2845,0
20250110,183400,6742255,2845,2845,2845,2845,0
20250110,183300,6742255,2845,2845,2845,2845,0
20250110,183200,6742255,2845,2845,2845,2845,0
20250110,183100,6742255,2845,2845,2845,2845,0
20250110,183000,6742255,2845,2845,2845,2845,0
20250110,182900,6742255,2845,2845,2845,2845,0
20250110,182800,6742255,2845,2845,2845,2845,0
20250110,182700,6742255,2845,2845,2845,2845,0
20250110,182600,6742255,2845,2845,2845,2845,0
20250110,182500,6742255,2845,2845,2845,2845,0
20250110,182400,6742255,2845,2845,2845,2845,0
20250110,182300,6742255,2845,2845,2845,2845,0
20250110,182200,6742255,2845,2845,2845,2845,0
20250110,182100,6742255,2845,2845,2845,2845,0
20250110,182000,6742255,2845,2845,2845,2845,0
20250110,181900,6742255,2845,2845,2845,2845,0
20250110,181800,6742255,2845,2845,2845,2845,0
20250110,181700,6742255,2845,2845,2845,2845,0
20250110,181600,6742255,2845,2845,2845,2845,34
20250110,181500,6742255,2845,2845,2845,2845,0
20250110,181400,6742255,2845,2845,2845,2845,0
20250110,181300,6742255,2845,2845,2845,2845,0
20250110,181200,6742255,2845,2845,2845,2845,0
20250110,181100,6742255,2845,2845,2845,2845,0
20250110,181000,6742255,2845,2845,2845,2845,0
20250110,180900,6742255,2845,2845,2845,2845,0
20250110,180800,6742255,2845,2845,2845,2845,0
20250110,180700,6742255,2845,2845,2845,2845,0
20250110,180600,6742255,2845,2845,2845,2845,0
20250110,180500,6742255,2845,2845,2845,2845,0
20250110,180400,6742255,2845,2845,2845,2845,0
20250110,180300,6742255,2845,2845,2845,2845,0
20250110,180200,6742255,2845,2845,2845,2845,0
20250110,180100,6742255,2845,2845,2845,2845,0
20250110,180000,6742255,2845,2845,2845,2845,0
20250110,175900,6742255,2845,2845,2845,2845,0
20250110,175800,6742255,2845,2845,2845,2845,0
20250110,175700,6742255,2845,2845,2845,2845,0
20250110,175600,6742255,2845,2845,2845,2845,0
20250110,175500,6742255,2845,2845,2845,2845,0
20250110,175400,6742255,2845,2845,2845,2845,0
20250110,175300,6742255,2845,2845,2845,2845,0
20250110,175200,6742255,2845,2845,2845,2845,0
20250110,175100,6742255,2845,2845,2845,2845,0
20250110,175000,6742255,2845,2845,2845,2845,0
20250110,174900,6742255,2845,2845,2845,2845,0
20250110,174800,6742255,2845,2845,2845,2845,0
20250110,174700,6742255,2845,2845,2845,2845,0
20250110,174600,6742255,2845,2845,2845,2845,34
20250110,174500,6742255,2845,2845,2845,2845,0
20250110,174400,6742255,2845,2845,2845,2845,0
20250110,174300,6742255,2845,2845,2845,2845,0
20250110,174200,6742255,2845,2845,2845,2845,0
20250110,174100,6742255,2845,2845,2845,2845,0
20250110,174000,6742255,2845,2845,2845,2845,0
20250110,173900,6742255,2845,2845,2845,2845,0
20250110,173800,6742255,2845,2845,2845,2845,0
20250110,173700,6742255,2845,2845,2845,2845,0
20250110,173600,6742255,2845,2845,2845,2845,0
20250110,173500,6742255,2845,2845,2845,2845,0
20250110,173400,6742255,2845,2845,2845,2845,0
20250110,173300,6742255,2845,2845,2845,2845,0
20250110,173200,6742255,2845,2845,2845,2845,0
20250110,173100,6742255,2845,2845,2845,2845,0
20250110,173000,6742255,2845,2845,2845,2845,0
20250110,172900,6742255,2845,2845,2845,2845,0
20250110,172800,6742255,2845,2845,2845,2845,0
20250110,172700,6742255,2845,2845,2845,2845,0
20250110,172600,6742255,2845,2845,2845,2845,0
20250110,172500,6742255,2845,2845,2845,2845,0
20250110,172400,6742255,2845,2845,2845,2845,0
20250110,172300,6742255,2845,2845,2845,2845,0
20250110,172200,6742255,2845,2845,2845,2845,0
20250110,172100,6742255,2845,2845,2845,2845,0
20250110,172000,6742255,2845,2845,2845,2845,0
20250110,171900,6742255,2845,2845,2845,2845,0
20250110,171800,6742255,2845,2845,2845,2845,0
20250110,171700,6742255,2845,2845,2845,2845,0
20250110,171600,6742255,2845,2845,2845,2845,34
20250110,171500,6742255,2845,2845,2845,2845,0
20250110,171400,6742255,2845,2845,2845,2845,0
20250110,171300,6742255,2845,2845,2845,2845,0
20250110,171200,6742255,2845,2845,2845,2845,0
20250110,171100,6742255,2845,2845,2845,2845,0
20250110,171000,6742255,2845,2845,2845,2845,0
20250110,170900,6742255,2845,2845,2845,2845,0
20250110,170800,6742255,2845,2845,2845,2845,0
20250110,170700,6742255,2845,2845,2845,2845,0
20250110,170600,6742255,2845,2845,2845,2845,0
20250110,170500,6742255,2845,2845,2845,2845,0
20250110,170400,6742255,2845,2845,2845,2845,0
20250110,170300,6742255,2845,2845,2845,2845,0
20250110,170200,6742255,2845,2845,2845,2845,0
20250110,170100,6742255,2845,2845,2845,2845,0
20250110,170000,6742255,2845,2845,2845,2845,0
20250110,165900,6742255,2845,2845,2845,2845,0
20250110,165800,6742255,2845,2845,2845,2845,0
20250110,165700,6742255,2845,2845,2845,2845,0
20250110,165600,6742255,2845,2845,2845,2845,0
20250110,165500,6742255,2845,2845,2845,2845,0
20250110,165400,6742255,2845,2845,2845,2845,0
20250110,165300,6742255,2845,2845,2845,2845,0
20250110,165200,6742255,2845,2845,2845,2845,0
20250110,165100,6742255,2845,2845,2845,2845,0
20250110,165000,6742255,2845,2845,2845,2845,0
20250110,164900,6742255,2845,2845,2845,2845,0
20250110,164800,6742255,2845,2845,2845,2845,0
20250110,164700,6742255,2845,2845,2845,2845,0
20250110,164600,6742255,2845,2845,2845,2845,34
20250110,164500,6742255,2845,2845,2845,2845,0
20250110,164400,6742255,2845,2845,2845,2845,0
20250110,164300,6742255,2845,2845,2845,2845,0
20250110,164200,6742255,2845,2845,2845,2845,0
20250110,164100,6742255,2845,2845,2845,2845,0
20250110,164000,6742255,2845,2845,2845,2845,0
20250110,163900,6742255,2845,2845,2845,2845,0
20250110,163800,6742255,2845,2845,2845,2845,0
20250110,163700,6742255,2845,2845,2845,2845,0
20250110,163600,6742255,2845,2845,2845,2845,0
20250110,163500,6742255,2845,2845,2845,2845,0
20250110,163400,6742255,2845,2845,2845,2845,0
20250110,163300,6742255,2845,2845,2845,2845,0
20250110,163200,6742255,2845,2845,2845,2845,0
20250110,163100,6742255,2845,2845,2845,2845,0
20250110,163000,6742255,2845,2845,2845,2845,0
20250110,162900,6742255,2845,2845,2845,2845,0
20250110,162800,6742255,2845,2845,2845,2845,0
20250110,162700,6742255,2845,2845,2845,2845,0
20250110,162600,6742255,2845,2845,2845,2845,0
20250110,162500,6742255,2845,2845,2845,2845,0
20250110,162400,6742255,2845,2845,2845,2845,0
20250110,162300,6742255,2845,2845,2845,2845,0
20250110,162200,6742255,2845,2845,2845,2845,0
20250110,162100,6742255,2845,2845,2845,2845,0
20250110,162000,6742255,2845,2845,2845,2845,0
20250110,161900,6742255,2845,2845,2845,2845,0
20250110,161800,6742255,2845,2845,2845,2845,0
20250110,161700,6742255,2845,2845,2845,2845,0
20250110,161600,6742255,2845,2845,2845,2845,34
20250110,161500,6742255,2845,2845,2845,2845,0
20250110,161400,6742255,2845,2845,2845,2845,0
20250110,161300,6742255,2845,2845,2845,2845,0
20250110,161200,6742255,2845,2845,2845,2845,0
20250110,161100,6742255,2845,2845,2845,2845,0
20250110,161000,6742255,2845,2845,2845,2845,0
20250110,160900,6742255,2845,2845,2845,2845,0
20250110,160800,6742255,2845,2845,2845,2845,0
20250110,160700,6742255,2845,2845,2845,2845,0
20250110,160600,6742255,2845,2845,2845,2845,0
20250110,160500,6742255,2845,2845,2845,2845,0
20250110,160400,6742255,2845,2845,2845,2845,0
20250110,160300,6742255,2845,2845,2845,2845,0
20250110,160200,6742255,2845,2845,2845,2845,0
20250110,160100,6742255,2845,2845,2845,2845,0
20250110,160000,6742255,2845,2845,2845,2845,0
20250110,155900,6742255,2845,2845,2845,2845,0
20250110,155800,6742255,2845,2845,2845,2845,0
20250110,155700,6742255,2845,2845,2845,2845,0
20250110,155600,6742255,2845,2845,2845,2845,0
20250110,155500,6742255,2845,2845,2845,2845,0
20250110,155400,6742255,2845,2845,2845,2845,0
20250110,155300,6742255,2845,2845,2845,2845,0
20250110,155200,6742255,2845,2845,2845,2845,0
20250110,155100,6742255,2845,2845,2845,2845,0
20250110,155000,6742255,2845,2845,2845,2845,0
20250110,154900,6742255,2845,2845,2845,2845,0
20250110,154800,6742255,2845,2845,2845,2845,0
20250110,154700,6742255,2845,2845,2845,2845,0
20250110,154600,6742255,2845,2845,2845,2845,34
20250110,154500,6742255,2845,2845,2845,2845,0
20250110,154400,6742255,2845,2845,2845,2845,0
20250110,154300,6742255,2845,2845,2845,2845,0
20250110,154200,6742255,2845,2845,2845,2845,0
20250110,154100,6742255,2845,2845,2845,2845,0
20250110,154000,6742255,2845,2845,2845,2845,0
20250110,153900,6742255,2845,2845,2845,2845,0
20250110,153800,6742255,2845,2845,2845,2845,0
20250110,153700,6742255,2845,2845,2845,2845,0
20250110,153600,6742255,2845,2845,2845,2845,0
20250110,153500,6742255,2845,2845,2845,2845,0
20250110,153400,6742255,2845,2845,2845,2845,0
20250110,153300,6742255,2845,2845,2845,2845,0
20250110,153200,6742255,2845,2845,2845,2845,0
20250110,153100,6742255,2845,2845,2845,2845,0
20250110,153000,6742255,2845,2845,2845,2845,34
20250110,152900,6645525,2840,2840,2840,2840,0
20250110,152800,6645525,2840,2840,2840,2840,0
20250110,152700,6645525,2840,2840,2840,2840,0
20250110,152600,6645525,2840,2840,2840,2840,0
20250110,152500,6645525,2840,2840,2840,2840,0
20250110,152400,6645525,2840,2840,2840,2840,0
20250110,152300,6645525,2840,2840,2840,2840,0
20250110,152200,6645525,2840,2840,2840,2840,0
20250110,152100,6645525,2840,2840,2840,2840,0
20250110,152000,6645525,2840,2840,2840,2840,0
20250110,151900,6645525,2840,2840,2840,2840,0
20250110,151800,6645525,2840,2840,2840,2840,0
20250110,151700,6645525,2840,2840,2840,2840,0
20250110,151600,6645525,2840,2840,2840,2840,0
20250110,151500,6645525,2840,2840,2840,2840,0
20250110,151400,6645525,2840,2840,2840,2840,1
20250110,151300,6642685,2845,2845,2845,2845,0
20250110,151200,6642685,2845,2845,2845,2845,0
20250110,151100,6642685,2845,2845,2845,2845,0
20250110,151000,6642685,2845,2845,2845,2845,0
20250110,150900,6642685,2845,2845,2845,2845,0
20250110,150800,6642685,2845,2845,2845,2845,0
20250110,150700,6642685,2845,2845,2845,2845,0
20250110,150600,6642685,2845,2845,2845,2845,0
20250110,150500,6642685,2845,2845,2845,2845,0
20250110,150400,6642685,2845,2845,2845,2845,0
20250110,150300,6642685,2845,2845,2845,2845,0
20250110,150200,6642685,2845,2845,2845,2845,0
20250110,150100,6642685,2845,2845,2845,2845,0
20250110,150000,6642685,2845,2845,2845,2845,0
20250110,145900,6642685,2845,2845,2845,2845,0
20250110,145800,6642685,2845,2845,2845,2845,0
20250110,145700,6642685,2845,2845,2845,2845,0
20250110,145600,6642685,2845,2845,2845,2845,0
20250110,145500,6642685,2845,2845,2845,2845,0
20250110,145400,6642685,2845,2845,2845,2845,0
20250110,145300,6642685,2845,2845,2845,2845,0
20250110,145200,6642685,2845,2845,2845,2845,0
20250110,145100,6642685,2845,2845,2845,2845,0
20250110,145000,6642685,2845,2845,2845,2845,0
20250110,144900,6642685,2845,2845,2845,2845,0
20250110,144800,6642685,2845,2845,2845,2845,0
20250110,144700,6642685,2845,2845,2845,2845,0
20250110,144600,6642685,2845,2845,2845,2845,0
20250110,144500,6642685,2845,2845,2845,2845,0
20250110,144400,6642685,2845,2845,2845,2845,0
20250110,144300,6642685,2845,2845,2845,2845,0
20250110,144200,6642685,2845,2845,2845,2845,0
20250110,144100,6642685,2845,2845,2845,2845,0
20250110,144000,6642685,2845,2845,2845,2845,0
20250110,143900,6642685,2845,2845,2845,2845,0
20250110,143800,6642685,2845,2845,2845,2845,0
20250110,143700,6642685,2845,2845,2845,2845,0
20250110,143600,6642685,2845,2845,2845,2845,0
20250110,143500,6642685,2845,2845,2845,2845,0
20250110,143400,6642685,2845,2845,2845,2845,0
20250110,143300,6642685,2845,2845,2845,2845,0
20250110,143200,6642685,2845,2845,2845,2845,0
20250110,143100,6642685,2845,2845,2845,2845,0
20250110,143000,6642685,2845,2845,2845,2845,0
20250110,142900,6642685,2845,2845,2845,2845,0
20250110,142800,6642685,2845,2845,2845,2845,0
20250110,142700,6642685,2845,2845,2845,2845,0
20250110,142600,6642685,2845,2845,2845,2845,0
20250110,142500,6642685,2845,2845,2845,2845,0
20250110,142400,6642685,2845,2845,2845,2845,0
20250110,142300,6642685,2845,2845,2845,2845,0
20250110,142200,6642685,2845,2845,2845,2845,0
20250110,142100,6642685,2845,2845,2845,2845,0
20250110,142000,6642685,2845,2845,2845,2845,0
20250110,141900,6642685,2845,2845,2845,2845,0
20250110,141800,6642685,2845,2845,2845,2845,0
20250110,141700,6642685,2845,2845,2845,2845,0
20250110,141600,6642685,2845,2845,2845,2845,0
20250110,141500,6642685,2845,2845,2845,2845,0
20250110,141400,6642685,2845,2845,2845,2845,0
20250110,141300,6642685,2845,2845,2845,2845,0
20250110,141200,6642685,2845,2845,2845,2845,1
20250110,141100,6639840,2810,2835,2835,2810,80
20250110,141000,6414220,2845,2845,2845,2845,0
20250110,140900,6414220,2845,2835,2845,2835,497
20250110,140800,5005215,2825,2825,2825,2825,0
20250110,140700,5005215,2825,2825,2825,2825,0
20250110,140600,5005215,2825,2825,2825,2825,0
20250110,140500,5005215,2825,2825,2825,2825,0
20250110,140400,5005215,2825,2825,2825,2825,0
20250110,140300,5005215,2825,2825,2825,2825,0
20250110,140200,5005215,2825,2825,2825,2825,0
20250110,140100,5005215,2825,2825,2825,2825,0
20250110,140000,5005215,2825,2825,2825,2825,0
20250110,135900,5005215,2825,2825,2825,2825,0
20250110,135800,5005215,2825,2825,2825,2825,0
20250110,135700,5005215,2825,2825,2825,2825,0
20250110,135600,5005215,2825,2825,2825,2825,0
20250110,135500,5005215,2825,2825,2825,2825,0
20250110,135400,5005215,2825,2825,2825,2825,0
20250110,135300,5005215,2825,2825,2825,2825,0
20250110,135200,5005215,2825,2825,2825,2825,0
20250110,135100,5005215,2825,2825,2825,2825,0
20250110,135000,5005215,2825,2825,2825,2825,0
20250110,134900,5005215,2825,2825,2825,2825,0
20250110,134800,5005215,2825,2825,2825,2825,0
20250110,134700,5005215,2825,2825,2825,2825,0
20250110,134600,5005215,2825,2825,2825,2825,0
20250110,134500,5005215,2825,2825,2825,2825,0
20250110,134400,5005215,2825,2825,2825,2825,0
20250110,134300,5005215,2825,2825,2825,2825,0
20250110,134200,5005215,2825,2830,2830,2825,3
20250110,134100,4996730,2810,2810,2810,2810,0
20250110,134000,4996730,2810,2810,2810,2810,0
20250110,133900,4996730,2810,2810,2810,2810,0
20250110,133800,4996730,2810,2810,2810,2810,0
20250110,133700,4996730,2810,2810,2810,2810,0
20250110,133600,4996730,2810,2810,2810,2810,0
20250110,133500,4996730,2810,2810,2810,2810,0
20250110,133400,4996730,2810,2810,2810,2810,0
20250110,133300,4996730,2810,2810,2810,2810,0
20250110,133200,4996730,2810,2810,2810,2810,0
20250110,133100,4996730,2810,2810,2810,2810,0
20250110,133000,4996730,2810,2810,2810,2810,0
20250110,132900,4996730,2810,2810,2810,2810,0
20250110,132800,4996730,2810,2810,2810,2810,0
20250110,132700,4996730,2810,2810,2810,2810,0
20250110,132600,4996730,2810,2810,2810,2810,0
20250110,132500,4996730,2810,2810,2810,2810,0
20250110,132400,4996730,2810,2810,2810,2810,0
20250110,132300,4996730,2810,2810,2810,2810,0
20250110,132200,4996730,2810,2810,2810,2810,0
20250110,132100,4996730,2810,2810,2810,2810,0
20250110,132000,4996730,2810,2810,2810,2810,0
20250110,131900,4996730,2810,2810,2810,2810,0
20250110,131800,4996730,2810,2810,2810,2810,0
20250110,131700,4996730,2810,2810,2810,2810,0
20250110,131600,4996730,2810,2810,2810,2810,0
20250110,131500,4996730,2810,2810,2810,2810,0
20250110,131400,4996730,2810,2810,2810,2810,0
20250110,131300,4996730,2810,2810,2810,2810,0
20250110,131200,4996730,2810,2810,2810,2810,0
20250110,131100,4996730,2810,2810,2810,2810,0
20250110,131000,4996730,2810,2810,2810,2810,0
20250110,130900,4996730,2810,2810,2810,2810,0
20250110,130800,4996730,2810,2810,2810,2810,0
20250110,130700,4996730,2810,2810,2810,2810,0
20250110,130600,4996730,2810,2810,2810,2810,0
20250110,130500,4996730,2810,2810,2810,2810,0
20250110,130400,4996730,2810,2810,2810,2810,0
20250110,130300,4996730,2810,2810,2810,2810,0
20250110,130200,4996730,2810,2810,2810,2810,0
20250110,130100,4996730,2810,2810,2810,2810,0
20250110,130000,4996730,2810,2810,2810,2810,0
20250110,125900,4996730,2810,2810,2810,2810,0
20250110,125800,4996730,2810,2810,2810,2810,0
20250110,125700,4996730,2810,2810,2810,2810,0
20250110,125600,4996730,2810,2810,2810,2810,0
20250110,125500,4996730,2810,2810,2810,2810,0
20250110,125400,4996730,2810,2810,2810,2810,0
20250110,125300,4996730,2810,2810,2810,2810,0
20250110,125200,4996730,2810,2810,2810,2810,0
20250110,125100,4996730,2810,2810,2810,2810,0
20250110,125000,4996730,2810,2810,2810,2810,0
20250110,124900,4996730,2810,2810,2810,2810,0
20250110,124800,4996730,2810,2810,2810,2810,0
20250110,124700,4996730,2810,2810,2810,2810,0
20250110,124600,4996730,2810,2810,2810,2810,0
20250110,124500,4996730,2810,2810,2810,2810,0
20250110,124400,4996730,2810,2810,2810,2810,0
20250110,124300,4996730,2810,2810,2810,2810,0
20250110,124200,4996730,2810,2810,2810,2810,0
20250110,124100,4996730,2810,2810,2810,2810,0
20250110,124000,4996730,2810,2810,2810,2810,0
20250110,123900,4996730,2810,2810,2810,2810,0
20250110,123800,4996730,2810,2810,2810,2810,0
20250110,123700,4996730,2810,2810,2810,2810,0
20250110,123600,4996730,2810,2810,2810,2810,0
20250110,123500,4996730,2810,2810,2810,2810,0
20250110,123400,4996730,2810,2810,2810,2810,0
20250110,123300,4996730,2810,2810,2810,2810,0
20250110,123200,4996730,2810,2810,2810,2810,0
20250110,123100,4996730,2810,2810,2810,2810,0
20250110,123000,4996730,2810,2810,2810,2810,0
20250110,122900,4996730,2810,2810,2810,2810,0
20250110,122800,4996730,2810,2810,2810,2810,0
20250110,122700,4996730,2810,2810,2810,2810,0
20250110,122600,4996730,2810,2810,2810,2810,23
20250110,122500,4932100,2815,2815,2815,2815,2
20250110,122400,4926470,2815,2815,2815,2815,3
20250110,122300,4918025,2820,2825,2825,2820,4
20250110,122200,4906735,2830,2830,2830,2830,2
20250110,122100,4901075,2835,2835,2835,2835,0
20250110,122000,4901075,2835,2835,2835,2835,0
20250110,121900,4901075,2835,2835,2835,2835,0
20250110,121800,4901075,2835,2835,2835,2835,0
20250110,121700,4901075,2835,2835,2835,2835,0
20250110,121600,4901075,2835,2835,2835,2835,0
20250110,121500,4901075,2835,2835,2835,2835,0
20250110,121400,4901075,2835,2835,2835,2835,0
20250110,121300,4901075,2835,2835,2835,2835,0
20250110,121200,4901075,2835,2835,2835,2835,0
20250110,121100,4901075,2835,2835,2835,2835,0
20250110,121000,4901075,2835,2835,2835,2835,0
20250110,120900,4901075,2835,2835,2835,2835,2
20250110,120800,4895405,2840,2840,2840,2840,0
20250110,120700,4895405,2840,2840,2840,2840,2
20250110,120600,4889725,2845,2845,2845,2845,0
20250110,120500,4889725,2845,2845,2845,2845,0
20250110,120400,4889725,2845,2845,2845,2845,0
20250110,120300,4889725,2845,2845,2845,2845,0
20250110,120200,4889725,2845,2845,2845,2845,0
20250110,120100,4889725,2845,2845,2845,2845,0
20250110,120000,4889725,2845,2845,2845,2845,0
20250110,115900,4889725,2845,2845,2845,2845,0
20250110,115800,4889725,2845,2845,2845,2845,0
20250110,115700,4889725,2845,2845,2845,2845,49
20250110,115600,4750320,2845,2845,2845,2845,0
20250110,115500,4750320,2845,2845,2845,2845,1
20250110,115400,4747475,2845,2845,2845,2845,0
20250110,115300,4747475,2845,2845,2845,2845,0
20250110,115200,4747475,2845,2845,2845,2845,0
20250110,115100,4747475,2845,2845,2845,2845,0
20250110,115000,4747475,2845,2845,2845,2845,0
20250110,114900,4747475,2845,2845,2845,2845,0
20250110,114800,4747475,2845,2845,2845,2845,0
20250110,114700,4747475,2845,2845,2845,2845,0
20250110,114600,4747475,2845,2845,2845,2845,0
20250110,114500,4747475,2845,2845,2845,2845,0
20250110,114400,4747475,2845,2845,2845,2845,0
20250110,114300,4747475,2845,2845,2845,2845,0
20250110,114200,4747475,2845,2845,2845,2845,0
20250110,114100,4747475,2845,2845,2845,2845,0
20250110,114000,4747475,2845,2845,2845,2845,0
20250110,113900,4747475,2845,2845,2845,2845,0
20250110,113800,4747475,2845,2845,2845,2845,0
20250110,113700,4747475,2845,2845,2845,2845,0
20250110,113600,4747475,2845,2845,2845,2845,0
20250110,113500,4747475,2845,2845,2845,2845,0
20250110,113400,4747475,2845,2845,2845,2845,0
20250110,113300,4747475,2845,2845,2845,2845,0
20250110,113200,4747475,2845,2845,2845,2845,0
20250110,113100,4747475,2845,2845,2845,2845,0
20250110,113000,4747475,2845,2845,2845,2845,0
20250110,112900,4747475,2845,2845,2845,2845,0
20250110,112800,4747475,2845,2845,2845,2845,0
20250110,112700,4747475,2845,2845,2845,2845,0
20250110,112600,4747475,2845,2845,2845,2845,0
20250110,112500,4747475,2845,2845,2845,2845,0
20250110,112400,4747475,2845,2845,2845,2845,0
20250110,112300,4747475,2845,2845,2845,2845,0
20250110,112200,4747475,2845,2845,2845,2845,0
20250110,112100,4747475,2845,2845,2845,2845,0
20250110,112000,4747475,2845,2845,2845,2845,0
20250110,111900,4747475,2845,2845,2845,2845,0
20250110,111800,4747475,2845,2845,2845,2845,0
20250110,111700,4747475,2845,2845,2845,2845,0
20250110,111600,4747475,2845,2845,2845,2845,0
20250110,111500,4747475,2845,2845,2845,2845,0
20250110,111400,4747475,2845,2845,2845,2845,0
20250110,111300,4747475,2845,2845,2845,2845,0
20250110,111200,4747475,2845,2845,2845,2845,3
20250110,111100,4738940,2850,2850,2850,2850,0
20250110,111000,4738940,2850,2850,2850,2850,0
20250110,110900,4738940,2850,2850,2850,2850,0
20250110,110800,4738940,2850,2850,2850,2850,0
20250110,110700,4738940,2850,2850,2850,2850,0
20250110,110600,4738940,2850,2850,2850,2850,0
20250110,110500,4738940,2850,2850,2850,2850,0
20250110,110400,4738940,2850,2850,2850,2850,0
20250110,110300,4738940,2850,2850,2850,2850,0
20250110,110200,4738940,2850,2850,2850,2850,0
20250110,110100,4738940,2850,2850,2850,2850,0
20250110,110000,4738940,2850,2850,2850,2850,0
20250110,105900,4738940,2850,2850,2850,2850,0
20250110,105800,4738940,2850,2850,2850,2850,0
20250110,105700,4738940,2850,2850,2850,2850,0
20250110,105600,4738940,2850,2850,2850,2850,0
20250110,105500,4738940,2850,2850,2850,2850,0
20250110,105400,4738940,2850,2850,2850,2850,0
20250110,105300,4738940,2850,2850,2850,2850,0
20250110,105200,4738940,2850,2850,2850,2850,0
20250110,105100,4738940,2850,2850,2850,2850,0
20250110,105000,4738940,2850,2850,2850,2850,0
20250110,104900,4738940,2850,2850,2850,2850,0
20250110,104800,4738940,2850,2850,2850,2850,2
20250110,104700,4733240,2855,2855,2855,2855,0
20250110,104600,4733240,2855,2855,2855,2855,0
20250110,104500,4733240,2855,2855,2855,2855,0
20250110,104400,4733240,2855,2855,2855,2855,0
20250110,104300,4733240,2855,2855,2855,2855,0
20250110,104200,4733240,2855,2855,2855,2855,0
20250110,104100,4733240,2855,2855,2855,2855,0
20250110,104000,4733240,2855,2855,2855,2855,0
20250110,103900,4733240,2855,2855,2855,2855,0
20250110,103800,4733240,2855,2855,2855,2855,0
20250110,103700,4733240,2855,2855,2855,2855,0
20250110,103600,4733240,2855,2855,2855,2855,0
20250110,103500,4733240,2855,2855,2855,2855,0
20250110,103400,4733240,2855,2855,2855,2855,0
20250110,103300,4733240,2855,2855,2855,2855,0
20250110,103200,4733240,2855,2855,2855,2855,0
20250110,103100,4733240,2855,2855,2855,2855,0
20250110,103000,4733240,2855,2855,2855,2855,0
20250110,102900,4733240,2855,2855,2855,2855,0
20250110,102800,4733240,2855,2855,2855,2855,0
20250110,102700,4733240,2855,2855,2855,2855,0
20250110,102600,4733240,2855,2855,2855,2855,0
20250110,102500,4733240,2855,2855,2855,2855,0
20250110,102400,4733240,2855,2855,2855,2855,0
20250110,102300,4733240,2855,2855,2855,2855,0
20250110,102200,4733240,2855,2855,2855,2855,0
20250110,102100,4733240,2855,2855,2855,2855,0
20250110,102000,4733240,2855,2855,2855,2855,0
20250110,101900,4733240,2855,2855,2855,2855,0
20250110,101800,4733240,2855,2855,2855,2855,0
20250110,101700,4733240,2855,2855,2855,2855,0
20250110,101600,4733240,2855,2855,2855,2855,0
20250110,101500,4733240,2855,2855,2855,2855,0
20250110,101400,4733240,2855,2855,2855,2855,0
20250110,101300,4733240,2855,2855,2855,2855,0
20250110,101200,4733240,2855,2855,2855,2855,0
20250110,101100,4733240,2855,2855,2855,2855,0
20250110,101000,4733240,2855,2855,2855,2855,0
20250110,100900,4733240,2855,2855,2855,2855,0
20250110,100800,4733240,2855,2855,2855,2855,0
20250110,100700,4733240,2855,2855,2855,2855,0
20250110,100600,4733240,2855,2855,2855,2855,0
20250110,100500,4733240,2855,2855,2855,2855,0
20250110,100400,4733240,2855,2855,2855,2855,0
20250110,100300,4733240,2855,2855,2855,2855,0
20250110,100200,4733240,2855,2855,2855,2855,0
20250110,100100,4733240,2855,2855,2855,2855,0
20250110,100000,4733240,2855,2855,2855,2855,0
20250110,095900,4733240,2855,2855,2855,2855,0
20250110,095800,4733240,2855,2855,2855,2855,0
20250110,095700,4733240,2855,2855,2855,2855,0
20250110,095600,4733240,2855,2855,2855,2855,0
20250110,095500,4733240,2855,2855,2855,2855,0
20250110,095400,4733240,2855,2855,2855,2855,0
20250110,095300,4733240,2855,2855,2855,2855,0
20250110,095200,4733240,2855,2855,2855,2855,0
20250110,095100,4733240,2855,2855,2855,2855,0
20250110,095000,4733240,2855,2855,2855,2855,0
20250110,094900,4733240,2855,2855,2855,2855,0
20250110,094800,4733240,2855,2855,2855,2855,0
20250110,094700,4733240,2855,2855,2855,2855,0
20250110,094600,4733240,2855,2855,2855,2855,1
20250110,094500,4730385,2860,2860,2860,2860,0
20250110,094400,4730385,2860,2860,2860,2860,0
20250110,094300,4730385,2860,2860,2860,2860,0
20250110,094200,4730385,2860,2860,2860,2860,0
20250110,094100,4730385,2860,2850,2860,2850,107
20250110,094000,4425425,2850,2850,2850,2850,0
20250110,093900,4425425,2850,2850,2850,2850,0
20250110,093800,4425425,2850,2850,2850,2850,0
20250110,093700,4425425,2850,2850,2850,2850,0
20250110,093600,4425425,2850,2850,2850,2850,0
20250110,093500,4425425,2850,2850,2850,2850,0
20250110,093400,4425425,2850,2850,2850,2850,0
20250110,093300,4425425,2850,2850,2850,2850,0
20250110,093200,4425425,2850,2850,2850,2850,0
20250110,093100,4425425,2850,2850,2850,2850,1
20250110,093000,4422575,2805,2805,2805,2805,0
20250110,092900,4422575,2805,2805,2805,2805,0
20250110,092800,4422575,2805,2805,2805,2805,0
20250110,092700,4422575,2805,2805,2805,2805,0
20250110,092600,4422575,2805,2805,2805,2805,0
20250110,092500,4422575,2805,2805,2805,2805,0
20250110,092400,4422575,2805,2805,2805,2805,0
20250110,092300,4422575,2805,2805,2805,2805,0
20250110,092200,4422575,2805,2805,2805,2805,0
20250110,092100,4422575,2805,2805,2805,2805,0
20250110,092000,4422575,2805,2805,2805,2805,0
20250110,091900,4422575,2805,2805,2805,2805,0
20250110,091800,4422575,2805,2805,2805,2805,500
20250110,091700,3020075,2800,2800,2800,2800,0
20250110,091600,3020075,2800,2810,2810,2800,300
20250110,091500,2180025,2805,2805,2805,2805,0
20250110,091400,2180025,2805,2805,2805,2805,400
20250110,091300,1058025,2800,2800,2800,2800,0
20250110,091200,1058025,2800,2800,2800,2800,0
20250110,091100,1058025,2800,2820,2820,2800,70
20250110,091000,861380,2820,2820,2820,2820,0
20250110,090900,861380,2820,2820,2820,2820,63
20250110,090800,683720,2820,2820,2820,2820,0
20250110,090700,683720,2820,2820,2820,2820,0
20250110,090600,683720,2820,2820,2820,2820,0
20250110,090500,683720,2820,2820,2820,2820,0
20250110,090400,683720,2820,2820,2820,2820,0
20250110,090300,683720,2820,2820,2820,2820,0
20250110,090200,683720,2820,2820,2820,2820,166
20250110,090100,215600,2800,2800,2800,2800,0
20250110,090000,215600,2800,2800,2800,2800,77