KissMeData/033200/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,191600,14929995,2850,2850,2850,2850,459
20250113,191500,14929995,2850,2850,2850,2850,0
20250113,191400,14929995,2850,2850,2850,2850,0
20250113,191300,14929995,2850,2850,2850,2850,0
20250113,191200,14929995,2850,2850,2850,2850,0
20250113,191100,14929995,2850,2850,2850,2850,0
20250113,191000,14929995,2850,2850,2850,2850,0
20250113,190900,14929995,2850,2850,2850,2850,0
20250113,190800,14929995,2850,2850,2850,2850,0
20250113,190700,14929995,2850,2850,2850,2850,0
20250113,190600,14929995,2850,2850,2850,2850,0
20250113,190500,14929995,2850,2850,2850,2850,0
20250113,190400,14929995,2850,2850,2850,2850,0
20250113,190300,14929995,2850,2850,2850,2850,0
20250113,190200,14929995,2850,2850,2850,2850,0
20250113,190100,14929995,2850,2850,2850,2850,0
20250113,190000,14929995,2850,2850,2850,2850,0
20250113,185900,14929995,2850,2850,2850,2850,0
20250113,185800,14929995,2850,2850,2850,2850,0
20250113,185700,14929995,2850,2850,2850,2850,0
20250113,185600,14929995,2850,2850,2850,2850,0
20250113,185500,14929995,2850,2850,2850,2850,0
20250113,185400,14929995,2850,2850,2850,2850,0
20250113,185300,14929995,2850,2850,2850,2850,0
20250113,185200,14929995,2850,2850,2850,2850,0
20250113,185100,14929995,2850,2850,2850,2850,0
20250113,185000,14929995,2850,2850,2850,2850,0
20250113,184900,14929995,2850,2850,2850,2850,0
20250113,184800,14929995,2850,2850,2850,2850,0
20250113,184700,14929995,2850,2850,2850,2850,0
20250113,184600,14929995,2850,2850,2850,2850,459
20250113,184500,14929995,2850,2850,2850,2850,0
20250113,184400,14929995,2850,2850,2850,2850,0
20250113,184300,14929995,2850,2850,2850,2850,0
20250113,184200,14929995,2850,2850,2850,2850,0
20250113,184100,14929995,2850,2850,2850,2850,0
20250113,184000,14929995,2850,2850,2850,2850,0
20250113,183900,14929995,2850,2850,2850,2850,0
20250113,183800,14929995,2850,2850,2850,2850,0
20250113,183700,14929995,2850,2850,2850,2850,0
20250113,183600,14929995,2850,2850,2850,2850,0
20250113,183500,14929995,2850,2850,2850,2850,0
20250113,183400,14929995,2850,2850,2850,2850,0
20250113,183300,14929995,2850,2850,2850,2850,0
20250113,183200,14929995,2850,2850,2850,2850,0
20250113,183100,14929995,2850,2850,2850,2850,0
20250113,183000,14929995,2850,2850,2850,2850,0
20250113,182900,14929995,2850,2850,2850,2850,0
20250113,182800,14929995,2850,2850,2850,2850,0
20250113,182700,14929995,2850,2850,2850,2850,0
20250113,182600,14929995,2850,2850,2850,2850,0
20250113,182500,14929995,2850,2850,2850,2850,0
20250113,182400,14929995,2850,2850,2850,2850,0
20250113,182300,14929995,2850,2850,2850,2850,0
20250113,182200,14929995,2850,2850,2850,2850,0
20250113,182100,14929995,2850,2850,2850,2850,0
20250113,182000,14929995,2850,2850,2850,2850,0
20250113,181900,14929995,2850,2850,2850,2850,0
20250113,181800,14929995,2850,2850,2850,2850,0
20250113,181700,14929995,2850,2850,2850,2850,0
20250113,181600,14929995,2850,2850,2850,2850,459
20250113,181500,14929995,2850,2850,2850,2850,0
20250113,181400,14929995,2850,2850,2850,2850,0
20250113,181300,14929995,2850,2850,2850,2850,0
20250113,181200,14929995,2850,2850,2850,2850,0
20250113,181100,14929995,2850,2850,2850,2850,0
20250113,181000,14929995,2850,2850,2850,2850,0
20250113,180900,14929995,2850,2850,2850,2850,0
20250113,180800,14929995,2850,2850,2850,2850,0
20250113,180700,14929995,2850,2850,2850,2850,0
20250113,180600,14929995,2850,2850,2850,2850,0
20250113,180500,14929995,2850,2850,2850,2850,0
20250113,180400,14929995,2850,2850,2850,2850,0
20250113,180300,14929995,2850,2850,2850,2850,0
20250113,180200,14929995,2850,2850,2850,2850,0
20250113,180100,14929995,2850,2850,2850,2850,0
20250113,180000,14929995,2850,2850,2850,2850,0
20250113,175900,14929995,2850,2850,2850,2850,0
20250113,175800,14929995,2850,2850,2850,2850,0
20250113,175700,14929995,2850,2850,2850,2850,0
20250113,175600,14929995,2850,2850,2850,2850,0
20250113,175500,14929995,2850,2850,2850,2850,0
20250113,175400,14929995,2850,2850,2850,2850,0
20250113,175300,14929995,2850,2850,2850,2850,0
20250113,175200,14929995,2850,2850,2850,2850,0
20250113,175100,14929995,2850,2850,2850,2850,0
20250113,175000,14929995,2850,2850,2850,2850,0
20250113,174900,14929995,2850,2850,2850,2850,0
20250113,174800,14929995,2850,2850,2850,2850,0
20250113,174700,14929995,2850,2850,2850,2850,0
20250113,174600,14929995,2850,2850,2850,2850,459
20250113,174500,14929995,2850,2850,2850,2850,0
20250113,174400,14929995,2850,2850,2850,2850,0
20250113,174300,14929995,2850,2850,2850,2850,0
20250113,174200,14929995,2850,2850,2850,2850,0
20250113,174100,14929995,2850,2850,2850,2850,0
20250113,174000,14929995,2850,2850,2850,2850,0
20250113,173900,14929995,2850,2850,2850,2850,0
20250113,173800,14929995,2850,2850,2850,2850,0
20250113,173700,14929995,2850,2850,2850,2850,0
20250113,173600,14929995,2850,2850,2850,2850,0
20250113,173500,14929995,2850,2850,2850,2850,0
20250113,173400,14929995,2850,2850,2850,2850,0
20250113,173300,14929995,2850,2850,2850,2850,0
20250113,173200,14929995,2850,2850,2850,2850,0
20250113,173100,14929995,2850,2850,2850,2850,0
20250113,173000,14929995,2850,2850,2850,2850,0
20250113,172900,14929995,2850,2850,2850,2850,0
20250113,172800,14929995,2850,2850,2850,2850,0
20250113,172700,14929995,2850,2850,2850,2850,0
20250113,172600,14929995,2850,2850,2850,2850,0
20250113,172500,14929995,2850,2850,2850,2850,0
20250113,172400,14929995,2850,2850,2850,2850,0
20250113,172300,14929995,2850,2850,2850,2850,0
20250113,172200,14929995,2850,2850,2850,2850,0
20250113,172100,14929995,2850,2850,2850,2850,0
20250113,172000,14929995,2850,2850,2850,2850,0
20250113,171900,14929995,2850,2850,2850,2850,0
20250113,171800,14929995,2850,2850,2850,2850,0
20250113,171700,14929995,2850,2850,2850,2850,0
20250113,171600,14929995,2850,2850,2850,2850,459
20250113,171500,14929995,2850,2850,2850,2850,0
20250113,171400,14929995,2850,2850,2850,2850,0
20250113,171300,14929995,2850,2850,2850,2850,0
20250113,171200,14929995,2850,2850,2850,2850,0
20250113,171100,14929995,2850,2850,2850,2850,0
20250113,171000,14929995,2850,2850,2850,2850,0
20250113,170900,14929995,2850,2850,2850,2850,0
20250113,170800,14929995,2850,2850,2850,2850,0
20250113,170700,14929995,2850,2850,2850,2850,0
20250113,170600,14929995,2850,2850,2850,2850,0
20250113,170500,14929995,2850,2850,2850,2850,0
20250113,170400,14929995,2850,2850,2850,2850,0
20250113,170300,14929995,2850,2850,2850,2850,0
20250113,170200,14929995,2850,2850,2850,2850,0
20250113,170100,14929995,2850,2850,2850,2850,0
20250113,170000,14929995,2850,2850,2850,2850,0
20250113,165900,14929995,2850,2850,2850,2850,0
20250113,165800,14929995,2850,2850,2850,2850,0
20250113,165700,14929995,2850,2850,2850,2850,0
20250113,165600,14929995,2850,2850,2850,2850,0
20250113,165500,14929995,2850,2850,2850,2850,0
20250113,165400,14929995,2850,2850,2850,2850,0
20250113,165300,14929995,2850,2850,2850,2850,0
20250113,165200,14929995,2850,2850,2850,2850,0
20250113,165100,14929995,2850,2850,2850,2850,0
20250113,165000,14929995,2850,2850,2850,2850,0
20250113,164900,14929995,2850,2850,2850,2850,0
20250113,164800,14929995,2850,2850,2850,2850,0
20250113,164700,14929995,2850,2850,2850,2850,0
20250113,164600,14929995,2850,2850,2850,2850,459
20250113,164500,14929995,2850,2850,2850,2850,0
20250113,164400,14929995,2850,2850,2850,2850,0
20250113,164300,14929995,2850,2850,2850,2850,0
20250113,164200,14929995,2850,2850,2850,2850,0
20250113,164100,14929995,2850,2850,2850,2850,0
20250113,164000,14929995,2850,2850,2850,2850,0
20250113,163900,14929995,2850,2850,2850,2850,0
20250113,163800,14929995,2850,2850,2850,2850,0
20250113,163700,14929995,2850,2850,2850,2850,0
20250113,163600,14929995,2850,2850,2850,2850,0
20250113,163500,14929995,2850,2850,2850,2850,0
20250113,163400,14929995,2850,2850,2850,2850,0
20250113,163300,14929995,2850,2850,2850,2850,0
20250113,163200,14929995,2850,2850,2850,2850,0
20250113,163100,14929995,2850,2850,2850,2850,0
20250113,163000,14929995,2850,2850,2850,2850,0
20250113,162900,14929995,2850,2850,2850,2850,0
20250113,162800,14929995,2850,2850,2850,2850,0
20250113,162700,14929995,2850,2850,2850,2850,0
20250113,162600,14929995,2850,2850,2850,2850,0
20250113,162500,14929995,2850,2850,2850,2850,0
20250113,162400,14929995,2850,2850,2850,2850,0
20250113,162300,14929995,2850,2850,2850,2850,0
20250113,162200,14929995,2850,2850,2850,2850,0
20250113,162100,14929995,2850,2850,2850,2850,0
20250113,162000,14929995,2850,2850,2850,2850,0
20250113,161900,14929995,2850,2850,2850,2850,0
20250113,161800,14929995,2850,2850,2850,2850,0
20250113,161700,14929995,2850,2850,2850,2850,0
20250113,161600,14929995,2850,2850,2850,2850,459
20250113,161500,14929995,2850,2850,2850,2850,0
20250113,161400,14929995,2850,2850,2850,2850,0
20250113,161300,14929995,2850,2850,2850,2850,0
20250113,161200,14929995,2850,2850,2850,2850,0
20250113,161100,14929995,2850,2850,2850,2850,0
20250113,161000,14929995,2850,2850,2850,2850,0
20250113,160900,14929995,2850,2850,2850,2850,0
20250113,160800,14929995,2850,2850,2850,2850,0
20250113,160700,14929995,2850,2850,2850,2850,0
20250113,160600,14929995,2850,2850,2850,2850,0
20250113,160500,14929995,2850,2850,2850,2850,0
20250113,160400,14929995,2850,2850,2850,2850,0
20250113,160300,14929995,2850,2850,2850,2850,0
20250113,160200,14929995,2850,2850,2850,2850,0
20250113,160100,14929995,2850,2850,2850,2850,0
20250113,160000,14929995,2850,2850,2850,2850,0
20250113,155900,14929995,2850,2850,2850,2850,0
20250113,155800,14929995,2850,2850,2850,2850,0
20250113,155700,14929995,2850,2850,2850,2850,0
20250113,155600,14929995,2850,2850,2850,2850,0
20250113,155500,14929995,2850,2850,2850,2850,0
20250113,155400,14929995,2850,2850,2850,2850,0
20250113,155300,14929995,2850,2850,2850,2850,0
20250113,155200,14929995,2850,2850,2850,2850,0
20250113,155100,14929995,2850,2850,2850,2850,0
20250113,155000,14929995,2850,2850,2850,2850,0
20250113,154900,14929995,2850,2850,2850,2850,0
20250113,154800,14929995,2850,2850,2850,2850,0
20250113,154700,14929995,2850,2850,2850,2850,0
20250113,154600,14929995,2850,2850,2850,2850,459
20250113,154500,14929995,2850,2850,2850,2850,0
20250113,154400,14929995,2850,2850,2850,2850,0
20250113,154300,14929995,2850,2850,2850,2850,0
20250113,154200,14929995,2850,2850,2850,2850,0
20250113,154100,14929995,2850,2850,2850,2850,0
20250113,154000,14929995,2850,2850,2850,2850,0
20250113,153900,14929995,2850,2850,2850,2850,0
20250113,153800,14929995,2850,2850,2850,2850,0
20250113,153700,14929995,2850,2850,2850,2850,0
20250113,153600,14929995,2850,2850,2850,2850,0
20250113,153500,14929995,2850,2850,2850,2850,0
20250113,153400,14929995,2850,2850,2850,2850,0
20250113,153300,14929995,2850,2850,2850,2850,0
20250113,153200,14929995,2850,2850,2850,2850,0
20250113,153100,14929995,2850,2850,2850,2850,0
20250113,153000,14929995,2850,2850,2850,2850,459
20250113,152900,13621845,2850,2850,2850,2850,0
20250113,152800,13621845,2850,2850,2850,2850,0
20250113,152700,13621845,2850,2850,2850,2850,0
20250113,152600,13621845,2850,2850,2850,2850,0
20250113,152500,13621845,2850,2850,2850,2850,0
20250113,152400,13621845,2850,2850,2850,2850,0
20250113,152300,13621845,2850,2850,2850,2850,0
20250113,152200,13621845,2850,2850,2850,2850,0
20250113,152100,13621845,2850,2850,2850,2850,0
20250113,152000,13621845,2850,2850,2850,2850,0
20250113,151900,13621845,2850,2850,2850,2850,0
20250113,151800,13621845,2850,2850,2850,2850,0
20250113,151700,13621845,2850,2850,2850,2850,0
20250113,151600,13621845,2850,2850,2850,2850,0
20250113,151500,13621845,2850,2850,2850,2850,0
20250113,151400,13621845,2850,2850,2850,2850,0
20250113,151300,13621845,2850,2850,2850,2850,0
20250113,151200,13621845,2850,2850,2850,2850,0
20250113,151100,13621845,2850,2850,2850,2850,0
20250113,151000,13621845,2850,2850,2850,2850,0
20250113,150900,13621845,2850,2850,2850,2850,0
20250113,150800,13621845,2850,2850,2850,2850,0
20250113,150700,13621845,2850,2850,2850,2850,0
20250113,150600,13621845,2850,2850,2850,2850,0
20250113,150500,13621845,2850,2850,2850,2850,0
20250113,150400,13621845,2850,2850,2850,2850,0
20250113,150300,13621845,2850,2850,2850,2850,0
20250113,150200,13621845,2850,2850,2850,2850,0
20250113,150100,13621845,2850,2850,2850,2850,0
20250113,150000,13621845,2850,2850,2850,2850,0
20250113,145900,13621845,2850,2850,2850,2850,0
20250113,145800,13621845,2850,2850,2850,2850,0
20250113,145700,13621845,2850,2850,2850,2850,0
20250113,145600,13621845,2850,2850,2850,2850,0
20250113,145500,13621845,2850,2850,2850,2850,0
20250113,145400,13621845,2850,2850,2850,2850,0
20250113,145300,13621845,2850,2850,2850,2850,0
20250113,145200,13621845,2850,2850,2850,2850,0
20250113,145100,13621845,2850,2850,2850,2850,0
20250113,145000,13621845,2850,2850,2850,2850,0
20250113,144900,13621845,2850,2850,2850,2850,0
20250113,144800,13621845,2850,2850,2850,2850,0
20250113,144700,13621845,2850,2850,2850,2850,0
20250113,144600,13621845,2850,2850,2850,2850,0
20250113,144500,13621845,2850,2850,2850,2850,0
20250113,144400,13621845,2850,2850,2850,2850,0
20250113,144300,13621845,2850,2850,2850,2850,0
20250113,144200,13621845,2850,2850,2850,2850,0
20250113,144100,13621845,2850,2850,2850,2850,0
20250113,144000,13621845,2850,2850,2850,2850,0
20250113,143900,13621845,2850,2850,2850,2850,0
20250113,143800,13621845,2850,2850,2850,2850,0
20250113,143700,13621845,2850,2850,2850,2850,0
20250113,143600,13621845,2850,2850,2850,2850,0
20250113,143500,13621845,2850,2850,2850,2850,0
20250113,143400,13621845,2850,2850,2850,2850,0
20250113,143300,13621845,2850,2850,2850,2850,0
20250113,143200,13621845,2850,2850,2850,2850,0
20250113,143100,13621845,2850,2850,2850,2850,0
20250113,143000,13621845,2850,2850,2850,2850,0
20250113,142900,13621845,2850,2850,2850,2850,0
20250113,142800,13621845,2850,2850,2850,2850,0
20250113,142700,13621845,2850,2850,2850,2850,0
20250113,142600,13621845,2850,2850,2850,2850,0
20250113,142500,13621845,2850,2850,2850,2850,0
20250113,142400,13621845,2850,2850,2850,2850,0
20250113,142300,13621845,2850,2850,2850,2850,50
20250113,142200,13479345,2850,2850,2850,2850,0
20250113,142100,13479345,2850,2850,2850,2850,0
20250113,142000,13479345,2850,2850,2850,2850,0
20250113,141900,13479345,2850,2850,2850,2850,0
20250113,141800,13479345,2850,2850,2850,2850,0
20250113,141700,13479345,2850,2850,2850,2850,0
20250113,141600,13479345,2850,2850,2850,2850,0
20250113,141500,13479345,2850,2850,2850,2850,0
20250113,141400,13479345,2850,2850,2850,2850,0
20250113,141300,13479345,2850,2850,2850,2850,0
20250113,141200,13479345,2850,2850,2850,2850,0
20250113,141100,13479345,2850,2850,2850,2850,0
20250113,141000,13479345,2850,2850,2850,2850,0
20250113,140900,13479345,2850,2850,2850,2850,0
20250113,140800,13479345,2850,2850,2850,2850,0
20250113,140700,13479345,2850,2850,2850,2850,0
20250113,140600,13479345,2850,2850,2850,2850,0
20250113,140500,13479345,2850,2850,2850,2850,0
20250113,140400,13479345,2850,2850,2850,2850,0
20250113,140300,13479345,2850,2850,2850,2850,0
20250113,140200,13479345,2850,2850,2850,2850,0
20250113,140100,13479345,2850,2850,2850,2850,0
20250113,140000,13479345,2850,2850,2850,2850,0
20250113,135900,13479345,2850,2850,2850,2850,0
20250113,135800,13479345,2850,2850,2850,2850,0
20250113,135700,13479345,2850,2850,2850,2850,0
20250113,135600,13479345,2850,2850,2850,2850,0
20250113,135500,13479345,2850,2850,2850,2850,0
20250113,135400,13479345,2850,2850,2850,2850,0
20250113,135300,13479345,2850,2850,2850,2850,0
20250113,135200,13479345,2850,2850,2850,2850,0
20250113,135100,13479345,2850,2850,2850,2850,0
20250113,135000,13479345,2850,2845,2850,2845,2
20250113,134900,13473650,2850,2850,2850,2850,0
20250113,134800,13473650,2850,2850,2850,2850,0
20250113,134700,13473650,2850,2850,2850,2850,0
20250113,134600,13473650,2850,2850,2850,2850,0
20250113,134500,13473650,2850,2850,2850,2850,0
20250113,134400,13473650,2850,2850,2850,2850,0
20250113,134300,13473650,2850,2850,2850,2850,4
20250113,134200,13462250,2805,2805,2805,2805,0
20250113,134100,13462250,2805,2805,2805,2805,0
20250113,134000,13462250,2805,2810,2810,2805,20
20250113,133900,13406125,2850,2850,2850,2850,6
20250113,133800,13389025,2850,2850,2850,2810,23
20250113,133700,13323515,2805,2805,2805,2805,0
20250113,133600,13323515,2805,2805,2805,2805,0
20250113,133500,13323515,2805,2805,2805,2805,0
20250113,133400,13323515,2805,2805,2805,2805,0
20250113,133300,13323515,2805,2805,2805,2805,0
20250113,133200,13323515,2805,2805,2805,2805,0
20250113,133100,13323515,2805,2805,2805,2805,0
20250113,133000,13323515,2805,2805,2805,2805,0
20250113,132900,13323515,2805,2805,2805,2805,0
20250113,132800,13323515,2805,2805,2805,2805,0
20250113,132700,13323515,2805,2805,2805,2805,0
20250113,132600,13323515,2805,2805,2805,2805,0
20250113,132500,13323515,2805,2805,2805,2805,0
20250113,132400,13323515,2805,2805,2805,2805,0
20250113,132300,13323515,2805,2805,2805,2805,0
20250113,132200,13323515,2805,2805,2805,2805,0
20250113,132100,13323515,2805,2805,2805,2805,0
20250113,132000,13323515,2805,2805,2805,2805,0
20250113,131900,13323515,2805,2850,2850,2805,24
20250113,131800,13255655,2805,2805,2805,2805,0
20250113,131700,13255655,2805,2805,2805,2805,0
20250113,131600,13255655,2805,2805,2805,2805,0
20250113,131500,13255655,2805,2850,2850,2805,12
20250113,131400,13221950,2805,2805,2805,2805,0
20250113,131300,13221950,2805,2805,2805,2805,2
20250113,131200,13216340,2850,2850,2850,2850,0
20250113,131100,13216340,2850,2850,2850,2850,0
20250113,131000,13216340,2850,2845,2850,2845,12
20250113,130900,13182165,2850,2850,2850,2850,0
20250113,130800,13182165,2850,2850,2850,2850,0
20250113,130700,13182165,2850,2850,2850,2850,0
20250113,130600,13182165,2850,2850,2850,2850,0
20250113,130500,13182165,2850,2850,2850,2850,0
20250113,130400,13182165,2850,2850,2850,2850,0
20250113,130300,13182165,2850,2850,2850,2850,0
20250113,130200,13182165,2850,2850,2850,2850,0
20250113,130100,13182165,2850,2850,2850,2850,0
20250113,130000,13182165,2850,2850,2850,2850,0
20250113,125900,13182165,2850,2850,2850,2850,0
20250113,125800,13182165,2850,2850,2850,2850,0
20250113,125700,13182165,2850,2850,2850,2850,0
20250113,125600,13182165,2850,2850,2850,2850,0
20250113,125500,13182165,2850,2850,2850,2850,0
20250113,125400,13182165,2850,2850,2850,2850,0
20250113,125300,13182165,2850,2850,2850,2850,0
20250113,125200,13182165,2850,2850,2850,2850,0
20250113,125100,13182165,2850,2850,2850,2850,0
20250113,125000,13182165,2850,2850,2850,2850,0
20250113,124900,13182165,2850,2850,2850,2850,0
20250113,124800,13182165,2850,2850,2850,2850,0
20250113,124700,13182165,2850,2850,2850,2850,0
20250113,124600,13182165,2850,2850,2850,2850,0
20250113,124500,13182165,2850,2850,2850,2850,0
20250113,124400,13182165,2850,2850,2850,2850,0
20250113,124300,13182165,2850,2850,2850,2850,0
20250113,124200,13182165,2850,2850,2850,2850,0
20250113,124100,13182165,2850,2850,2850,2850,0
20250113,124000,13182165,2850,2850,2850,2850,1
20250113,123900,13179315,2850,2850,2850,2850,0
20250113,123800,13179315,2850,2850,2850,2850,0
20250113,123700,13179315,2850,2850,2850,2850,0
20250113,123600,13179315,2850,2850,2850,2850,0
20250113,123500,13179315,2850,2850,2850,2850,0
20250113,123400,13179315,2850,2850,2850,2850,0
20250113,123300,13179315,2850,2850,2850,2850,0
20250113,123200,13179315,2850,2850,2850,2850,0
20250113,123100,13179315,2850,2850,2850,2850,0
20250113,123000,13179315,2850,2850,2850,2850,0
20250113,122900,13179315,2850,2850,2850,2850,0
20250113,122800,13179315,2850,2850,2850,2850,0
20250113,122700,13179315,2850,2850,2850,2850,0
20250113,122600,13179315,2850,2850,2850,2850,0
20250113,122500,13179315,2850,2850,2850,2850,0
20250113,122400,13179315,2850,2850,2850,2850,0
20250113,122300,13179315,2850,2850,2850,2850,0
20250113,122200,13179315,2850,2850,2850,2850,0
20250113,122100,13179315,2850,2850,2850,2850,0
20250113,122000,13179315,2850,2850,2850,2850,0
20250113,121900,13179315,2850,2850,2850,2850,0
20250113,121800,13179315,2850,2850,2850,2850,0
20250113,121700,13179315,2850,2850,2850,2850,0
20250113,121600,13179315,2850,2850,2850,2850,0
20250113,121500,13179315,2850,2850,2850,2850,0
20250113,121400,13179315,2850,2850,2850,2850,0
20250113,121300,13179315,2850,2850,2850,2850,0
20250113,121200,13179315,2850,2850,2850,2850,0
20250113,121100,13179315,2850,2850,2850,2850,0
20250113,121000,13179315,2850,2850,2850,2850,0
20250113,120900,13179315,2850,2850,2850,2850,0
20250113,120800,13179315,2850,2850,2850,2850,0
20250113,120700,13179315,2850,2850,2850,2850,0
20250113,120600,13179315,2850,2850,2850,2850,0
20250113,120500,13179315,2850,2850,2850,2850,0
20250113,120400,13179315,2850,2850,2850,2850,0
20250113,120300,13179315,2850,2850,2850,2850,0
20250113,120200,13179315,2850,2850,2850,2850,0
20250113,120100,13179315,2850,2850,2850,2850,0
20250113,120000,13179315,2850,2850,2850,2850,0
20250113,115900,13179315,2850,2850,2850,2850,0
20250113,115800,13179315,2850,2850,2850,2850,0
20250113,115700,13179315,2850,2850,2850,2850,1
20250113,115600,13176465,2805,2805,2805,2805,0
20250113,115500,13176465,2805,2805,2805,2805,1
20250113,115400,13173660,2850,2850,2850,2850,0
20250113,115300,13173660,2850,2850,2850,2850,0
20250113,115200,13173660,2850,2850,2850,2850,0
20250113,115100,13173660,2850,2850,2850,2850,0
20250113,115000,13173660,2850,2850,2850,2850,0
20250113,114900,13173660,2850,2850,2850,2850,0
20250113,114800,13173660,2850,2850,2850,2850,0
20250113,114700,13173660,2850,2850,2850,2850,0
20250113,114600,13173660,2850,2850,2850,2850,0
20250113,114500,13173660,2850,2850,2850,2850,0
20250113,114400,13173660,2850,2850,2850,2850,0
20250113,114300,13173660,2850,2850,2850,2850,0
20250113,114200,13173660,2850,2850,2850,2850,0
20250113,114100,13173660,2850,2850,2850,2850,0
20250113,114000,13173660,2850,2850,2850,2850,0
20250113,113900,13173660,2850,2850,2850,2850,0
20250113,113800,13173660,2850,2850,2850,2850,0
20250113,113700,13173660,2850,2850,2850,2850,0
20250113,113600,13173660,2850,2850,2850,2850,0
20250113,113500,13173660,2850,2850,2850,2850,1
20250113,113400,13170810,2850,2850,2850,2850,0
20250113,113300,13170810,2850,2850,2850,2850,0
20250113,113200,13170810,2850,2850,2850,2850,0
20250113,113100,13170810,2850,2850,2850,2850,0
20250113,113000,13170810,2850,2850,2850,2850,0
20250113,112900,13170810,2850,2850,2850,2850,0
20250113,112800,13170810,2850,2850,2850,2850,0
20250113,112700,13170810,2850,2850,2850,2850,0
20250113,112600,13170810,2850,2850,2850,2850,0
20250113,112500,13170810,2850,2850,2850,2850,0
20250113,112400,13170810,2850,2850,2850,2850,0
20250113,112300,13170810,2850,2850,2850,2850,0
20250113,112200,13170810,2850,2850,2850,2850,0
20250113,112100,13170810,2850,2850,2850,2850,0
20250113,112000,13170810,2850,2850,2850,2850,0
20250113,111900,13170810,2850,2850,2850,2850,0
20250113,111800,13170810,2850,2850,2850,2850,0
20250113,111700,13170810,2850,2850,2850,2850,0
20250113,111600,13170810,2850,2850,2850,2850,1
20250113,111500,13167960,2850,2850,2850,2850,0
20250113,111400,13167960,2850,2850,2850,2850,0
20250113,111300,13167960,2850,2850,2850,2850,0
20250113,111200,13167960,2850,2850,2850,2850,0
20250113,111100,13167960,2850,2850,2850,2850,0
20250113,111000,13167960,2850,2850,2850,2850,0
20250113,110900,13167960,2850,2850,2850,2850,0
20250113,110800,13167960,2850,2850,2850,2850,0
20250113,110700,13167960,2850,2850,2850,2850,0
20250113,110600,13167960,2850,2850,2850,2850,0
20250113,110500,13167960,2850,2850,2850,2850,0
20250113,110400,13167960,2850,2850,2850,2850,0
20250113,110300,13167960,2850,2850,2850,2850,0
20250113,110200,13167960,2850,2850,2850,2850,0
20250113,110100,13167960,2850,2850,2850,2850,0
20250113,110000,13167960,2850,2850,2850,2850,0
20250113,105900,13167960,2850,2850,2850,2850,0
20250113,105800,13167960,2850,2850,2850,2850,0
20250113,105700,13167960,2850,2850,2850,2850,0
20250113,105600,13167960,2850,2850,2850,2850,0
20250113,105500,13167960,2850,2805,2850,2805,2
20250113,105400,13162305,2850,2850,2850,2850,0
20250113,105300,13162305,2850,2850,2850,2850,1
20250113,105200,13159455,2800,2800,2800,2800,0
20250113,105100,13159455,2800,2800,2800,2800,0
20250113,105000,13159455,2800,2800,2800,2800,0
20250113,104900,13159455,2800,2800,2800,2800,0
20250113,104800,13159455,2800,2800,2800,2800,0
20250113,104700,13159455,2800,2800,2800,2800,0
20250113,104600,13159455,2800,2800,2800,2800,0
20250113,104500,13159455,2800,2800,2800,2800,0
20250113,104400,13159455,2800,2800,2800,2800,0
20250113,104300,13159455,2800,2800,2800,2800,0
20250113,104200,13159455,2800,2800,2800,2800,0
20250113,104100,13159455,2800,2800,2800,2800,0
20250113,104000,13159455,2800,2800,2800,2800,0
20250113,103900,13159455,2800,2800,2800,2800,0
20250113,103800,13159455,2800,2800,2800,2800,0
20250113,103700,13159455,2800,2800,2800,2800,0
20250113,103600,13159455,2800,2800,2800,2800,0
20250113,103500,13159455,2800,2800,2800,2800,0
20250113,103400,13159455,2800,2800,2800,2800,0
20250113,103300,13159455,2800,2800,2800,2800,0
20250113,103200,13159455,2800,2800,2800,2800,0
20250113,103100,13159455,2800,2800,2800,2800,0
20250113,103000,13159455,2800,2800,2800,2800,0
20250113,102900,13159455,2800,2800,2800,2800,0
20250113,102800,13159455,2800,2800,2800,2800,0
20250113,102700,13159455,2800,2800,2800,2800,0
20250113,102600,13159455,2800,2800,2800,2800,0
20250113,102500,13159455,2800,2800,2800,2800,0
20250113,102400,13159455,2800,2810,2810,2800,23
20250113,102300,13094985,2850,2850,2850,2850,0
20250113,102200,13094985,2850,2850,2850,2850,20
20250113,102100,13037985,2850,2845,2850,2845,20
20250113,102000,12981065,2840,2840,2840,2840,1
20250113,101900,12978225,2855,2855,2855,2855,0
20250113,101800,12978225,2855,2855,2855,2855,0
20250113,101700,12978225,2855,2855,2855,2855,0
20250113,101600,12978225,2855,2855,2855,2855,0
20250113,101500,12978225,2855,2855,2855,2855,0
20250113,101400,12978225,2855,2855,2855,2855,0
20250113,101300,12978225,2855,2855,2855,2855,0
20250113,101200,12978225,2855,2855,2855,2855,0
20250113,101100,12978225,2855,2855,2855,2855,1
20250113,101000,12975370,2855,2855,2855,2855,0
20250113,100900,12975370,2855,2855,2855,2855,0
20250113,100800,12975370,2855,2855,2855,2855,0
20250113,100700,12975370,2855,2855,2855,2855,0
20250113,100600,12975370,2855,2855,2855,2855,5
20250113,100500,12961095,2845,2845,2845,2845,0
20250113,100400,12961095,2845,2845,2845,2845,0
20250113,100300,12961095,2845,2845,2845,2845,0
20250113,100200,12961095,2845,2845,2845,2845,0
20250113,100100,12961095,2845,2845,2845,2845,0
20250113,100000,12961095,2845,2845,2845,2845,0
20250113,095900,12961095,2845,2845,2845,2845,0
20250113,095800,12961095,2845,2845,2845,2845,0
20250113,095700,12961095,2845,2845,2845,2845,0
20250113,095600,12961095,2845,2845,2845,2845,0
20250113,095500,12961095,2845,2845,2845,2845,0
20250113,095400,12961095,2845,2845,2845,2845,0
20250113,095300,12961095,2845,2845,2845,2845,15
20250113,095200,12918420,2840,2840,2840,2840,0
20250113,095100,12918420,2840,2840,2840,2840,0
20250113,095000,12918420,2840,2840,2840,2840,0
20250113,094900,12918420,2840,2840,2840,2840,0
20250113,094800,12918420,2840,2840,2840,2840,1
20250113,094700,12915580,2790,2790,2790,2790,0
20250113,094600,12915580,2790,2790,2790,2790,0
20250113,094500,12915580,2790,2790,2790,2790,1
20250113,094400,12912790,2795,2795,2795,2795,490
20250113,094300,11543240,2885,2885,2885,2885,0
20250113,094200,11543240,2885,2885,2885,2885,0
20250113,094100,11543240,2885,2885,2885,2885,0
20250113,094000,11543240,2885,2885,2885,2885,0
20250113,093900,11543240,2885,2885,2885,2885,0
20250113,093800,11543240,2885,2885,2885,2885,0
20250113,093700,11543240,2885,2885,2885,2885,1
20250113,093600,11540355,2905,2905,2905,2905,0
20250113,093500,11540355,2905,2905,2905,2905,0
20250113,093400,11540355,2905,2790,2905,2765,609
20250113,093300,9842820,2790,2800,2800,2790,263
20250113,093200,9106620,2855,2855,2855,2855,0
20250113,093100,9106620,2855,2855,2855,2855,0
20250113,093000,9106620,2855,2855,2855,2855,0
20250113,092900,9106620,2855,2855,2855,2855,1
20250113,092800,9103765,2770,2770,2770,2770,0
20250113,092700,9103765,2770,2770,2770,2770,0
20250113,092600,9103765,2770,2835,2835,2770,200
20250113,092500,8544100,2855,2855,2855,2855,0
20250113,092400,8544100,2855,2855,2855,2855,0
20250113,092300,8544100,2855,2855,2855,2855,4
20250113,092200,8532680,2855,2855,2855,2855,0
20250113,092100,8532680,2855,2855,2855,2855,0
20250113,092000,8532680,2855,2855,2855,2855,0
20250113,091900,8532680,2855,2855,2855,2855,0
20250113,091800,8532680,2855,2850,2855,2845,89
20250113,091700,8279030,2755,2845,2845,2755,281
20250113,091600,7500335,2750,2750,2750,2750,0
20250113,091500,7500335,2750,2870,2870,2750,500
20250113,091400,6103025,2870,2870,2870,2870,0
20250113,091300,6103025,2870,2910,2910,2870,88
20250113,091200,5846985,2980,2980,2980,2980,0
20250113,091100,5846985,2980,2980,2980,2980,0
20250113,091000,5846985,2980,2980,2980,2980,0
20250113,090900,5846985,2980,2980,2980,2980,0
20250113,090800,5846985,2980,2980,2980,2980,0
20250113,090700,5846985,2980,2980,2980,2980,0
20250113,090600,5846985,2980,2980,2980,2980,500
20250113,090500,4356985,2985,2980,2985,2980,137
20250113,090400,3948450,2990,2990,2990,2990,0
20250113,090300,3948450,2990,2985,2990,2985,292
20250113,090200,3075470,2990,2980,2990,2980,100
20250113,090100,2776670,2990,2990,2990,2990,281
20250113,090000,1936480,2990,2970,2990,2970,650