KissMeData/217880/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,204600,37070110,2445,2445,2445,2445,382
20250110,204500,37070110,2445,2445,2445,2445,0
20250110,204400,37070110,2445,2445,2445,2445,0
20250110,204300,37070110,2445,2445,2445,2445,0
20250110,204200,37070110,2445,2445,2445,2445,0
20250110,204100,37070110,2445,2445,2445,2445,0
20250110,204000,37070110,2445,2445,2445,2445,0
20250110,203900,37070110,2445,2445,2445,2445,0
20250110,203800,37070110,2445,2445,2445,2445,0
20250110,203700,37070110,2445,2445,2445,2445,0
20250110,203600,37070110,2445,2445,2445,2445,0
20250110,203500,37070110,2445,2445,2445,2445,0
20250110,203400,37070110,2445,2445,2445,2445,0
20250110,203300,37070110,2445,2445,2445,2445,0
20250110,203200,37070110,2445,2445,2445,2445,0
20250110,203100,37070110,2445,2445,2445,2445,0
20250110,203000,37070110,2445,2445,2445,2445,0
20250110,202900,37070110,2445,2445,2445,2445,0
20250110,202800,37070110,2445,2445,2445,2445,0
20250110,202700,37070110,2445,2445,2445,2445,0
20250110,202600,37070110,2445,2445,2445,2445,0
20250110,202500,37070110,2445,2445,2445,2445,0
20250110,202400,37070110,2445,2445,2445,2445,0
20250110,202300,37070110,2445,2445,2445,2445,0
20250110,202200,37070110,2445,2445,2445,2445,0
20250110,202100,37070110,2445,2445,2445,2445,0
20250110,202000,37070110,2445,2445,2445,2445,0
20250110,201900,37070110,2445,2445,2445,2445,0
20250110,201800,37070110,2445,2445,2445,2445,0
20250110,201700,37070110,2445,2445,2445,2445,0
20250110,201600,37070110,2445,2445,2445,2445,382
20250110,201500,37070110,2445,2445,2445,2445,0
20250110,201400,37070110,2445,2445,2445,2445,0
20250110,201300,37070110,2445,2445,2445,2445,0
20250110,201200,37070110,2445,2445,2445,2445,0
20250110,201100,37070110,2445,2445,2445,2445,0
20250110,201000,37070110,2445,2445,2445,2445,0
20250110,200900,37070110,2445,2445,2445,2445,0
20250110,200800,37070110,2445,2445,2445,2445,0
20250110,200700,37070110,2445,2445,2445,2445,0
20250110,200600,37070110,2445,2445,2445,2445,0
20250110,200500,37070110,2445,2445,2445,2445,0
20250110,200400,37070110,2445,2445,2445,2445,0
20250110,200300,37070110,2445,2445,2445,2445,0
20250110,200200,37070110,2445,2445,2445,2445,0
20250110,200100,37070110,2445,2445,2445,2445,0
20250110,200000,37070110,2445,2445,2445,2445,0
20250110,195900,37070110,2445,2445,2445,2445,0
20250110,195800,37070110,2445,2445,2445,2445,0
20250110,195700,37070110,2445,2445,2445,2445,0
20250110,195600,37070110,2445,2445,2445,2445,0
20250110,195500,37070110,2445,2445,2445,2445,0
20250110,195400,37070110,2445,2445,2445,2445,0
20250110,195300,37070110,2445,2445,2445,2445,0
20250110,195200,37070110,2445,2445,2445,2445,0
20250110,195100,37070110,2445,2445,2445,2445,0
20250110,195000,37070110,2445,2445,2445,2445,0
20250110,194900,37070110,2445,2445,2445,2445,0
20250110,194800,37070110,2445,2445,2445,2445,0
20250110,194700,37070110,2445,2445,2445,2445,0
20250110,194600,37070110,2445,2445,2445,2445,382
20250110,194500,37070110,2445,2445,2445,2445,0
20250110,194400,37070110,2445,2445,2445,2445,0
20250110,194300,37070110,2445,2445,2445,2445,0
20250110,194200,37070110,2445,2445,2445,2445,0
20250110,194100,37070110,2445,2445,2445,2445,0
20250110,194000,37070110,2445,2445,2445,2445,0
20250110,193900,37070110,2445,2445,2445,2445,0
20250110,193800,37070110,2445,2445,2445,2445,0
20250110,193700,37070110,2445,2445,2445,2445,0
20250110,193600,37070110,2445,2445,2445,2445,0
20250110,193500,37070110,2445,2445,2445,2445,0
20250110,193400,37070110,2445,2445,2445,2445,0
20250110,193300,37070110,2445,2445,2445,2445,0
20250110,193200,37070110,2445,2445,2445,2445,0
20250110,193100,37070110,2445,2445,2445,2445,0
20250110,193000,37070110,2445,2445,2445,2445,0
20250110,192900,37070110,2445,2445,2445,2445,0
20250110,192800,37070110,2445,2445,2445,2445,0
20250110,192700,37070110,2445,2445,2445,2445,0
20250110,192600,37070110,2445,2445,2445,2445,0
20250110,192500,37070110,2445,2445,2445,2445,0
20250110,192400,37070110,2445,2445,2445,2445,0
20250110,192300,37070110,2445,2445,2445,2445,0
20250110,192200,37070110,2445,2445,2445,2445,0
20250110,192100,37070110,2445,2445,2445,2445,0
20250110,192000,37070110,2445,2445,2445,2445,0
20250110,191900,37070110,2445,2445,2445,2445,0
20250110,191800,37070110,2445,2445,2445,2445,0
20250110,191700,37070110,2445,2445,2445,2445,0
20250110,191600,37070110,2445,2445,2445,2445,382
20250110,191500,37070110,2445,2445,2445,2445,0
20250110,191400,37070110,2445,2445,2445,2445,0
20250110,191300,37070110,2445,2445,2445,2445,0
20250110,191200,37070110,2445,2445,2445,2445,0
20250110,191100,37070110,2445,2445,2445,2445,0
20250110,191000,37070110,2445,2445,2445,2445,0
20250110,190900,37070110,2445,2445,2445,2445,0
20250110,190800,37070110,2445,2445,2445,2445,0
20250110,190700,37070110,2445,2445,2445,2445,0
20250110,190600,37070110,2445,2445,2445,2445,0
20250110,190500,37070110,2445,2445,2445,2445,0
20250110,190400,37070110,2445,2445,2445,2445,0
20250110,190300,37070110,2445,2445,2445,2445,0
20250110,190200,37070110,2445,2445,2445,2445,0
20250110,190100,37070110,2445,2445,2445,2445,0
20250110,190000,37070110,2445,2445,2445,2445,0
20250110,185900,37070110,2445,2445,2445,2445,0
20250110,185800,37070110,2445,2445,2445,2445,0
20250110,185700,37070110,2445,2445,2445,2445,0
20250110,185600,37070110,2445,2445,2445,2445,0
20250110,185500,37070110,2445,2445,2445,2445,0
20250110,185400,37070110,2445,2445,2445,2445,0
20250110,185300,37070110,2445,2445,2445,2445,0
20250110,185200,37070110,2445,2445,2445,2445,0
20250110,185100,37070110,2445,2445,2445,2445,0
20250110,185000,37070110,2445,2445,2445,2445,0
20250110,184900,37070110,2445,2445,2445,2445,0
20250110,184800,37070110,2445,2445,2445,2445,0
20250110,184700,37070110,2445,2445,2445,2445,0
20250110,184600,37070110,2445,2445,2445,2445,382
20250110,184500,37070110,2445,2445,2445,2445,0
20250110,184400,37070110,2445,2445,2445,2445,0
20250110,184300,37070110,2445,2445,2445,2445,0
20250110,184200,37070110,2445,2445,2445,2445,0
20250110,184100,37070110,2445,2445,2445,2445,0
20250110,184000,37070110,2445,2445,2445,2445,0
20250110,183900,37070110,2445,2445,2445,2445,0
20250110,183800,37070110,2445,2445,2445,2445,0
20250110,183700,37070110,2445,2445,2445,2445,0
20250110,183600,37070110,2445,2445,2445,2445,0
20250110,183500,37070110,2445,2445,2445,2445,0
20250110,183400,37070110,2445,2445,2445,2445,0
20250110,183300,37070110,2445,2445,2445,2445,0
20250110,183200,37070110,2445,2445,2445,2445,0
20250110,183100,37070110,2445,2445,2445,2445,0
20250110,183000,37070110,2445,2445,2445,2445,0
20250110,182900,37070110,2445,2445,2445,2445,0
20250110,182800,37070110,2445,2445,2445,2445,0
20250110,182700,37070110,2445,2445,2445,2445,0
20250110,182600,37070110,2445,2445,2445,2445,0
20250110,182500,37070110,2445,2445,2445,2445,0
20250110,182400,37070110,2445,2445,2445,2445,0
20250110,182300,37070110,2445,2445,2445,2445,0
20250110,182200,37070110,2445,2445,2445,2445,0
20250110,182100,37070110,2445,2445,2445,2445,0
20250110,182000,37070110,2445,2445,2445,2445,0
20250110,181900,37070110,2445,2445,2445,2445,0
20250110,181800,37070110,2445,2445,2445,2445,0
20250110,181700,37070110,2445,2445,2445,2445,0
20250110,181600,37070110,2445,2445,2445,2445,382
20250110,181500,37070110,2445,2445,2445,2445,0
20250110,181400,37070110,2445,2445,2445,2445,0
20250110,181300,37070110,2445,2445,2445,2445,0
20250110,181200,37070110,2445,2445,2445,2445,0
20250110,181100,37070110,2445,2445,2445,2445,0
20250110,181000,37070110,2445,2445,2445,2445,0
20250110,180900,37070110,2445,2445,2445,2445,0
20250110,180800,37070110,2445,2445,2445,2445,0
20250110,180700,37070110,2445,2445,2445,2445,0
20250110,180600,37070110,2445,2445,2445,2445,0
20250110,180500,37070110,2445,2445,2445,2445,0
20250110,180400,37070110,2445,2445,2445,2445,0
20250110,180300,37070110,2445,2445,2445,2445,0
20250110,180200,37070110,2445,2445,2445,2445,0
20250110,180100,37070110,2445,2445,2445,2445,0
20250110,180000,37070110,2445,2445,2445,2445,0
20250110,175900,37070110,2445,2445,2445,2445,0
20250110,175800,37070110,2445,2445,2445,2445,0
20250110,175700,37070110,2445,2445,2445,2445,0
20250110,175600,37070110,2445,2445,2445,2445,0
20250110,175500,37070110,2445,2445,2445,2445,0
20250110,175400,37070110,2445,2445,2445,2445,0
20250110,175300,37070110,2445,2445,2445,2445,0
20250110,175200,37070110,2445,2445,2445,2445,0
20250110,175100,37070110,2445,2445,2445,2445,0
20250110,175000,37070110,2445,2445,2445,2445,0
20250110,174900,37070110,2445,2445,2445,2445,0
20250110,174800,37070110,2445,2445,2445,2445,0
20250110,174700,37070110,2445,2445,2445,2445,0
20250110,174600,37070110,2445,2445,2445,2445,382
20250110,174500,37070110,2445,2445,2445,2445,0
20250110,174400,37070110,2445,2445,2445,2445,0
20250110,174300,37070110,2445,2445,2445,2445,0
20250110,174200,37070110,2445,2445,2445,2445,0
20250110,174100,37070110,2445,2445,2445,2445,0
20250110,174000,37070110,2445,2445,2445,2445,0
20250110,173900,37070110,2445,2445,2445,2445,0
20250110,173800,37070110,2445,2445,2445,2445,0
20250110,173700,37070110,2445,2445,2445,2445,0
20250110,173600,37070110,2445,2445,2445,2445,0
20250110,173500,37070110,2445,2445,2445,2445,0
20250110,173400,37070110,2445,2445,2445,2445,0
20250110,173300,37070110,2445,2445,2445,2445,0
20250110,173200,37070110,2445,2445,2445,2445,0
20250110,173100,37070110,2445,2445,2445,2445,0
20250110,173000,37070110,2445,2445,2445,2445,0
20250110,172900,37070110,2445,2445,2445,2445,0
20250110,172800,37070110,2445,2445,2445,2445,0
20250110,172700,37070110,2445,2445,2445,2445,0
20250110,172600,37070110,2445,2445,2445,2445,0
20250110,172500,37070110,2445,2445,2445,2445,0
20250110,172400,37070110,2445,2445,2445,2445,0
20250110,172300,37070110,2445,2445,2445,2445,0
20250110,172200,37070110,2445,2445,2445,2445,0
20250110,172100,37070110,2445,2445,2445,2445,0
20250110,172000,37070110,2445,2445,2445,2445,0
20250110,171900,37070110,2445,2445,2445,2445,0
20250110,171800,37070110,2445,2445,2445,2445,0
20250110,171700,37070110,2445,2445,2445,2445,0
20250110,171600,37070110,2445,2445,2445,2445,382
20250110,171500,37070110,2445,2445,2445,2445,0
20250110,171400,37070110,2445,2445,2445,2445,0
20250110,171300,37070110,2445,2445,2445,2445,0
20250110,171200,37070110,2445,2445,2445,2445,0
20250110,171100,37070110,2445,2445,2445,2445,0
20250110,171000,37070110,2445,2445,2445,2445,0
20250110,170900,37070110,2445,2445,2445,2445,0
20250110,170800,37070110,2445,2445,2445,2445,0
20250110,170700,37070110,2445,2445,2445,2445,0
20250110,170600,37070110,2445,2445,2445,2445,0
20250110,170500,37070110,2445,2445,2445,2445,0
20250110,170400,37070110,2445,2445,2445,2445,0
20250110,170300,37070110,2445,2445,2445,2445,0
20250110,170200,37070110,2445,2445,2445,2445,0
20250110,170100,37070110,2445,2445,2445,2445,0
20250110,170000,37070110,2445,2445,2445,2445,0
20250110,165900,37070110,2445,2445,2445,2445,0
20250110,165800,37070110,2445,2445,2445,2445,0
20250110,165700,37070110,2445,2445,2445,2445,0
20250110,165600,37070110,2445,2445,2445,2445,0
20250110,165500,37070110,2445,2445,2445,2445,0
20250110,165400,37070110,2445,2445,2445,2445,0
20250110,165300,37070110,2445,2445,2445,2445,0
20250110,165200,37070110,2445,2445,2445,2445,0
20250110,165100,37070110,2445,2445,2445,2445,0
20250110,165000,37070110,2445,2445,2445,2445,0
20250110,164900,37070110,2445,2445,2445,2445,0
20250110,164800,37070110,2445,2445,2445,2445,0
20250110,164700,37070110,2445,2445,2445,2445,0
20250110,164600,37070110,2445,2445,2445,2445,382
20250110,164500,37070110,2445,2445,2445,2445,0
20250110,164400,37070110,2445,2445,2445,2445,0
20250110,164300,37070110,2445,2445,2445,2445,0
20250110,164200,37070110,2445,2445,2445,2445,0
20250110,164100,37070110,2445,2445,2445,2445,0
20250110,164000,37070110,2445,2445,2445,2445,0
20250110,163900,37070110,2445,2445,2445,2445,0
20250110,163800,37070110,2445,2445,2445,2445,0
20250110,163700,37070110,2445,2445,2445,2445,0
20250110,163600,37070110,2445,2445,2445,2445,0
20250110,163500,37070110,2445,2445,2445,2445,0
20250110,163400,37070110,2445,2445,2445,2445,0
20250110,163300,37070110,2445,2445,2445,2445,0
20250110,163200,37070110,2445,2445,2445,2445,0
20250110,163100,37070110,2445,2445,2445,2445,0
20250110,163000,37070110,2445,2445,2445,2445,0
20250110,162900,37070110,2445,2445,2445,2445,0
20250110,162800,37070110,2445,2445,2445,2445,0
20250110,162700,37070110,2445,2445,2445,2445,0
20250110,162600,37070110,2445,2445,2445,2445,0
20250110,162500,37070110,2445,2445,2445,2445,0
20250110,162400,37070110,2445,2445,2445,2445,0
20250110,162300,37070110,2445,2445,2445,2445,0
20250110,162200,37070110,2445,2445,2445,2445,0
20250110,162100,37070110,2445,2445,2445,2445,0
20250110,162000,37070110,2445,2445,2445,2445,0
20250110,161900,37070110,2445,2445,2445,2445,0
20250110,161800,37070110,2445,2445,2445,2445,0
20250110,161700,37070110,2445,2445,2445,2445,0
20250110,161600,37070110,2445,2445,2445,2445,382
20250110,161500,37070110,2445,2445,2445,2445,0
20250110,161400,37070110,2445,2445,2445,2445,0
20250110,161300,37070110,2445,2445,2445,2445,0
20250110,161200,37070110,2445,2445,2445,2445,0
20250110,161100,37070110,2445,2445,2445,2445,0
20250110,161000,37070110,2445,2445,2445,2445,0
20250110,160900,37070110,2445,2445,2445,2445,0
20250110,160800,37070110,2445,2445,2445,2445,0
20250110,160700,37070110,2445,2445,2445,2445,0
20250110,160600,37070110,2445,2445,2445,2445,0
20250110,160500,37070110,2445,2445,2445,2445,0
20250110,160400,37070110,2445,2445,2445,2445,0
20250110,160300,37070110,2445,2445,2445,2445,0
20250110,160200,37070110,2445,2445,2445,2445,0
20250110,160100,37070110,2445,2445,2445,2445,0
20250110,160000,37070110,2445,2445,2445,2445,0
20250110,155900,37070110,2445,2445,2445,2445,0
20250110,155800,37070110,2445,2445,2445,2445,0
20250110,155700,37070110,2445,2445,2445,2445,0
20250110,155600,37070110,2445,2445,2445,2445,0
20250110,155500,37070110,2445,2445,2445,2445,0
20250110,155400,37070110,2445,2445,2445,2445,0
20250110,155300,37070110,2445,2445,2445,2445,0
20250110,155200,37070110,2445,2445,2445,2445,0
20250110,155100,37070110,2445,2445,2445,2445,0
20250110,155000,37070110,2445,2445,2445,2445,0
20250110,154900,37070110,2445,2445,2445,2445,0
20250110,154800,37070110,2445,2445,2445,2445,0
20250110,154700,37070110,2445,2445,2445,2445,0
20250110,154600,37070110,2445,2445,2445,2445,382
20250110,154500,37070110,2445,2445,2445,2445,0
20250110,154400,37070110,2445,2445,2445,2445,0
20250110,154300,37070110,2445,2445,2445,2445,0
20250110,154200,37070110,2445,2445,2445,2445,0
20250110,154100,37070110,2445,2445,2445,2445,0
20250110,154000,37070110,2445,2445,2445,2445,0
20250110,153900,37070110,2445,2445,2445,2445,0
20250110,153800,37070110,2445,2445,2445,2445,0
20250110,153700,37070110,2445,2445,2445,2445,0
20250110,153600,37070110,2445,2445,2445,2445,0
20250110,153500,37070110,2445,2445,2445,2445,0
20250110,153400,37070110,2445,2445,2445,2445,0
20250110,153300,37070110,2445,2445,2445,2445,0
20250110,153200,37070110,2445,2445,2445,2445,0
20250110,153100,37070110,2445,2445,2445,2445,0
20250110,153000,37070110,2445,2445,2445,2445,382
20250110,152900,36136120,2465,2465,2465,2465,0
20250110,152800,36136120,2465,2465,2465,2465,0
20250110,152700,36136120,2465,2465,2465,2465,0
20250110,152600,36136120,2465,2465,2465,2465,0
20250110,152500,36136120,2465,2465,2465,2465,0
20250110,152400,36136120,2465,2465,2465,2465,0
20250110,152300,36136120,2465,2465,2465,2465,0
20250110,152200,36136120,2465,2465,2465,2465,0
20250110,152100,36136120,2465,2465,2465,2465,0
20250110,152000,36136120,2465,2465,2465,2465,0
20250110,151900,36136120,2465,2465,2465,2465,0
20250110,151800,36136120,2465,2465,2465,2465,0
20250110,151700,36136120,2465,2465,2465,2465,0
20250110,151600,36136120,2465,2465,2465,2465,0
20250110,151500,36136120,2465,2465,2465,2465,0
20250110,151400,36136120,2465,2465,2465,2465,0
20250110,151300,36136120,2465,2465,2465,2465,0
20250110,151200,36136120,2465,2465,2465,2465,0
20250110,151100,36136120,2465,2465,2465,2465,0
20250110,151000,36136120,2465,2465,2465,2465,0
20250110,150900,36136120,2465,2465,2465,2465,0
20250110,150800,36136120,2465,2465,2465,2465,0
20250110,150700,36136120,2465,2465,2465,2465,0
20250110,150600,36136120,2465,2465,2465,2465,0
20250110,150500,36136120,2465,2465,2465,2465,0
20250110,150400,36136120,2465,2465,2465,2465,0
20250110,150300,36136120,2465,2465,2465,2465,0
20250110,150200,36136120,2465,2465,2465,2465,0
20250110,150100,36136120,2465,2465,2465,2465,0
20250110,150000,36136120,2465,2465,2465,2465,0
20250110,145900,36136120,2465,2465,2465,2465,0
20250110,145800,36136120,2465,2465,2465,2465,0
20250110,145700,36136120,2465,2465,2465,2465,0
20250110,145600,36136120,2465,2465,2465,2465,0
20250110,145500,36136120,2465,2465,2465,2465,0
20250110,145400,36136120,2465,2465,2465,2465,0
20250110,145300,36136120,2465,2465,2465,2465,0
20250110,145200,36136120,2465,2465,2465,2465,0
20250110,145100,36136120,2465,2465,2465,2465,0
20250110,145000,36136120,2465,2465,2465,2465,0
20250110,144900,36136120,2465,2465,2465,2465,0
20250110,144800,36136120,2465,2465,2465,2465,0
20250110,144700,36136120,2465,2465,2465,2465,0
20250110,144600,36136120,2465,2465,2465,2465,0
20250110,144500,36136120,2465,2465,2465,2465,0
20250110,144400,36136120,2465,2465,2465,2465,0
20250110,144300,36136120,2465,2465,2465,2465,0
20250110,144200,36136120,2465,2465,2465,2465,0
20250110,144100,36136120,2465,2465,2465,2465,0
20250110,144000,36136120,2465,2465,2465,2465,0
20250110,143900,36136120,2465,2465,2465,2465,0
20250110,143800,36136120,2465,2465,2465,2465,0
20250110,143700,36136120,2465,2465,2465,2465,0
20250110,143600,36136120,2465,2465,2465,2465,0
20250110,143500,36136120,2465,2465,2465,2465,0
20250110,143400,36136120,2465,2465,2465,2465,0
20250110,143300,36136120,2465,2465,2465,2465,0
20250110,143200,36136120,2465,2465,2465,2465,0
20250110,143100,36136120,2465,2465,2465,2465,0
20250110,143000,36136120,2465,2465,2465,2465,0
20250110,142900,36136120,2465,2465,2465,2465,0
20250110,142800,36136120,2465,2465,2465,2465,0
20250110,142700,36136120,2465,2465,2465,2465,0
20250110,142600,36136120,2465,2465,2465,2465,0
20250110,142500,36136120,2465,2465,2465,2465,1
20250110,142400,36133655,2450,2450,2450,2450,0
20250110,142300,36133655,2450,2450,2450,2450,0
20250110,142200,36133655,2450,2450,2450,2450,0
20250110,142100,36133655,2450,2450,2450,2450,0
20250110,142000,36133655,2450,2450,2450,2450,0
20250110,141900,36133655,2450,2450,2450,2450,0
20250110,141800,36133655,2450,2450,2450,2450,0
20250110,141700,36133655,2450,2450,2450,2450,0
20250110,141600,36133655,2450,2450,2450,2450,0
20250110,141500,36133655,2450,2450,2450,2450,0
20250110,141400,36133655,2450,2450,2450,2450,0
20250110,141300,36133655,2450,2450,2450,2450,0
20250110,141200,36133655,2450,2450,2450,2450,0
20250110,141100,36133655,2450,2450,2450,2450,65
20250110,141000,35974405,2435,2425,2435,2425,781
20250110,140900,34077480,2430,2430,2430,2430,260
20250110,140800,33445680,2430,2430,2430,2430,1
20250110,140700,33443250,2430,2430,2430,2430,0
20250110,140600,33443250,2430,2430,2430,2430,348
20250110,140500,32597610,2430,2430,2430,2430,426
20250110,140400,31562430,2430,2430,2430,2430,74
20250110,140300,31382610,2430,2430,2430,2430,0
20250110,140200,31382610,2430,2430,2430,2430,26
20250110,140100,31319430,2435,2435,2435,2435,0
20250110,140000,31319430,2435,2435,2435,2435,0
20250110,135900,31319430,2435,2435,2435,2435,0
20250110,135800,31319430,2435,2435,2435,2435,0
20250110,135700,31319430,2435,2435,2435,2435,0
20250110,135600,31319430,2435,2435,2435,2435,0
20250110,135500,31319430,2435,2435,2435,2435,1
20250110,135400,31316995,2400,2400,2400,2400,0
20250110,135300,31316995,2400,2400,2400,2400,0
20250110,135200,31316995,2400,2400,2400,2400,0
20250110,135100,31316995,2400,2400,2400,2400,0
20250110,135000,31316995,2400,2400,2400,2400,0
20250110,134900,31316995,2400,2400,2400,2400,0
20250110,134800,31316995,2400,2400,2400,2400,1000
20250110,134700,28916995,2400,2400,2400,2400,0
20250110,134600,28916995,2400,2400,2400,2400,0
20250110,134500,28916995,2400,2400,2400,2400,605
20250110,134400,27464995,2400,2400,2400,2400,733
20250110,134300,25705795,2400,2410,2410,2400,2562
20250110,134200,19547155,2400,2400,2400,2400,0
20250110,134100,19547155,2400,2400,2400,2400,0
20250110,134000,19547155,2400,2450,2450,2400,5000
20250110,133900,7447240,2470,2470,2470,2470,0
20250110,133800,7447240,2470,2470,2470,2470,0
20250110,133700,7447240,2470,2470,2470,2470,0
20250110,133600,7447240,2470,2470,2470,2470,0
20250110,133500,7447240,2470,2470,2470,2470,0
20250110,133400,7447240,2470,2470,2470,2470,0
20250110,133300,7447240,2470,2470,2470,2470,0
20250110,133200,7447240,2470,2470,2470,2470,0
20250110,133100,7447240,2470,2470,2470,2470,0
20250110,133000,7447240,2470,2470,2470,2470,0
20250110,132900,7447240,2470,2470,2470,2470,0
20250110,132800,7447240,2470,2470,2470,2470,0
20250110,132700,7447240,2470,2470,2470,2470,0
20250110,132600,7447240,2470,2470,2470,2470,0
20250110,132500,7447240,2470,2470,2470,2470,0
20250110,132400,7447240,2470,2470,2470,2470,0
20250110,132300,7447240,2470,2470,2470,2470,0
20250110,132200,7447240,2470,2470,2470,2470,0
20250110,132100,7447240,2470,2470,2470,2470,0
20250110,132000,7447240,2470,2470,2470,2470,0
20250110,131900,7447240,2470,2470,2470,2470,0
20250110,131800,7447240,2470,2470,2470,2470,0
20250110,131700,7447240,2470,2470,2470,2470,0
20250110,131600,7447240,2470,2470,2470,2470,0
20250110,131500,7447240,2470,2470,2470,2470,0
20250110,131400,7447240,2470,2470,2470,2470,0
20250110,131300,7447240,2470,2470,2470,2470,0
20250110,131200,7447240,2470,2470,2470,2470,0
20250110,131100,7447240,2470,2470,2470,2470,0
20250110,131000,7447240,2470,2470,2470,2470,0
20250110,130900,7447240,2470,2470,2470,2470,0
20250110,130800,7447240,2470,2470,2470,2470,0
20250110,130700,7447240,2470,2470,2470,2470,0
20250110,130600,7447240,2470,2470,2470,2470,0
20250110,130500,7447240,2470,2470,2470,2470,0
20250110,130400,7447240,2470,2470,2470,2470,0
20250110,130300,7447240,2470,2470,2470,2470,0
20250110,130200,7447240,2470,2470,2470,2470,0
20250110,130100,7447240,2470,2470,2470,2470,0
20250110,130000,7447240,2470,2470,2470,2470,0
20250110,125900,7447240,2470,2470,2470,2470,0
20250110,125800,7447240,2470,2470,2470,2470,3
20250110,125700,7439830,2450,2450,2450,2450,0
20250110,125600,7439830,2450,2450,2450,2450,0
20250110,125500,7439830,2450,2450,2450,2450,0
20250110,125400,7439830,2450,2450,2450,2450,0
20250110,125300,7439830,2450,2450,2450,2450,0
20250110,125200,7439830,2450,2450,2450,2450,0
20250110,125100,7439830,2450,2450,2450,2450,0
20250110,125000,7439830,2450,2450,2450,2450,0
20250110,124900,7439830,2450,2450,2450,2450,0
20250110,124800,7439830,2450,2450,2450,2450,0
20250110,124700,7439830,2450,2450,2450,2450,0
20250110,124600,7439830,2450,2450,2450,2450,0
20250110,124500,7439830,2450,2450,2450,2450,0
20250110,124400,7439830,2450,2450,2450,2450,0
20250110,124300,7439830,2450,2450,2450,2450,0
20250110,124200,7439830,2450,2450,2450,2450,0
20250110,124100,7439830,2450,2450,2450,2450,0
20250110,124000,7439830,2450,2450,2450,2450,0
20250110,123900,7439830,2450,2450,2450,2450,0
20250110,123800,7439830,2450,2450,2450,2450,0
20250110,123700,7439830,2450,2450,2450,2450,0
20250110,123600,7439830,2450,2450,2450,2450,49
20250110,123500,7319780,2450,2450,2450,2450,0
20250110,123400,7319780,2450,2450,2450,2450,0
20250110,123300,7319780,2450,2450,2450,2450,0
20250110,123200,7319780,2450,2450,2450,2450,0
20250110,123100,7319780,2450,2450,2450,2450,0
20250110,123000,7319780,2450,2450,2450,2450,0
20250110,122900,7319780,2450,2450,2450,2450,0
20250110,122800,7319780,2450,2450,2450,2450,0
20250110,122700,7319780,2450,2450,2450,2450,0
20250110,122600,7319780,2450,2450,2450,2450,0
20250110,122500,7319780,2450,2450,2450,2450,0
20250110,122400,7319780,2450,2450,2450,2450,0
20250110,122300,7319780,2450,2450,2450,2450,0
20250110,122200,7319780,2450,2450,2450,2450,0
20250110,122100,7319780,2450,2450,2450,2450,0
20250110,122000,7319780,2450,2450,2450,2450,0
20250110,121900,7319780,2450,2450,2450,2450,0
20250110,121800,7319780,2450,2450,2450,2450,0
20250110,121700,7319780,2450,2450,2450,2450,0
20250110,121600,7319780,2450,2450,2450,2450,0
20250110,121500,7319780,2450,2450,2450,2450,0
20250110,121400,7319780,2450,2450,2450,2450,0
20250110,121300,7319780,2450,2450,2450,2450,0
20250110,121200,7319780,2450,2450,2450,2450,0
20250110,121100,7319780,2450,2450,2450,2450,0
20250110,121000,7319780,2450,2450,2450,2450,0
20250110,120900,7319780,2450,2450,2450,2450,0
20250110,120800,7319780,2450,2450,2450,2450,0
20250110,120700,7319780,2450,2450,2450,2450,0
20250110,120600,7319780,2450,2450,2450,2450,0
20250110,120500,7319780,2450,2455,2455,2450,369
20250110,120400,6415680,2460,2460,2460,2460,0
20250110,120300,6415680,2460,2460,2460,2460,0
20250110,120200,6415680,2460,2460,2460,2460,10
20250110,120100,6391080,2455,2455,2455,2455,0
20250110,120000,6391080,2455,2455,2455,2455,307
20250110,115900,5637395,2470,2470,2470,2470,0
20250110,115800,5637395,2470,2470,2470,2470,0
20250110,115700,5637395,2470,2470,2470,2470,0
20250110,115600,5637395,2470,2470,2470,2470,0
20250110,115500,5637395,2470,2470,2470,2470,0
20250110,115400,5637395,2470,2470,2470,2470,10
20250110,115300,5612695,2495,2495,2495,2495,0
20250110,115200,5612695,2495,2495,2495,2495,0
20250110,115100,5612695,2495,2495,2495,2495,0
20250110,115000,5612695,2495,2495,2495,2495,0
20250110,114900,5612695,2495,2495,2495,2495,0
20250110,114800,5612695,2495,2495,2495,2495,0
20250110,114700,5612695,2495,2495,2495,2495,0
20250110,114600,5612695,2495,2495,2495,2495,0
20250110,114500,5612695,2495,2495,2495,2495,0
20250110,114400,5612695,2495,2495,2495,2495,0
20250110,114300,5612695,2495,2495,2495,2495,0
20250110,114200,5612695,2495,2495,2495,2495,0
20250110,114100,5612695,2495,2495,2495,2495,0
20250110,114000,5612695,2495,2495,2495,2495,0
20250110,113900,5612695,2495,2495,2495,2495,0
20250110,113800,5612695,2495,2495,2495,2495,0
20250110,113700,5612695,2495,2495,2495,2495,0
20250110,113600,5612695,2495,2495,2495,2495,0
20250110,113500,5612695,2495,2495,2495,2495,36
20250110,113400,5522875,2455,2455,2455,2455,0
20250110,113300,5522875,2455,2455,2455,2455,50
20250110,113200,5400125,2450,2450,2450,2450,0
20250110,113100,5400125,2450,2450,2450,2450,0
20250110,113000,5400125,2450,2450,2450,2450,0
20250110,112900,5400125,2450,2450,2450,2450,0
20250110,112800,5400125,2450,2450,2450,2450,0
20250110,112700,5400125,2450,2450,2450,2450,0
20250110,112600,5400125,2450,2450,2450,2450,100
20250110,112500,5155125,2440,2440,2440,2440,0
20250110,112400,5155125,2440,2440,2440,2440,0
20250110,112300,5155125,2440,2440,2440,2440,0
20250110,112200,5155125,2440,2440,2440,2440,0
20250110,112100,5155125,2440,2440,2440,2440,0
20250110,112000,5155125,2440,2440,2440,2440,0
20250110,111900,5155125,2440,2450,2450,2440,1000
20250110,111800,2705900,2500,2500,2500,2500,0
20250110,111700,2705900,2500,2500,2500,2500,0
20250110,111600,2705900,2500,2500,2500,2500,0
20250110,111500,2705900,2500,2500,2500,2500,0
20250110,111400,2705900,2500,2500,2500,2500,0
20250110,111300,2705900,2500,2500,2500,2500,0
20250110,111200,2705900,2500,2500,2500,2500,0
20250110,111100,2705900,2500,2500,2500,2500,0
20250110,111000,2705900,2500,2500,2500,2500,0
20250110,110900,2705900,2500,2500,2500,2500,0
20250110,110800,2705900,2500,2500,2500,2500,0
20250110,110700,2705900,2500,2500,2500,2500,0
20250110,110600,2705900,2500,2500,2500,2500,0
20250110,110500,2705900,2500,2500,2500,2500,1
20250110,110400,2703400,2445,2445,2445,2445,0
20250110,110300,2703400,2445,2445,2445,2445,0
20250110,110200,2703400,2445,2445,2445,2445,0
20250110,110100,2703400,2445,2445,2445,2445,0
20250110,110000,2703400,2445,2445,2445,2445,0
20250110,105900,2703400,2445,2445,2445,2445,0
20250110,105800,2703400,2445,2445,2445,2445,939
20250110,105700,407545,2440,2440,2440,2440,0
20250110,105600,407545,2440,2440,2440,2440,0
20250110,105500,407545,2440,2440,2440,2440,0
20250110,105400,407545,2440,2440,2440,2440,0
20250110,105300,407545,2440,2440,2440,2440,0
20250110,105200,407545,2440,2440,2440,2440,0
20250110,105100,407545,2440,2440,2440,2440,0
20250110,105000,407545,2440,2440,2440,2440,0
20250110,104900,407545,2440,2440,2440,2440,0
20250110,104800,407545,2440,2440,2440,2440,0
20250110,104700,407545,2440,2440,2440,2440,0
20250110,104600,407545,2440,2440,2440,2440,0
20250110,104500,407545,2440,2440,2440,2440,0
20250110,104400,407545,2440,2440,2440,2440,0
20250110,104300,407545,2440,2440,2440,2440,8
20250110,104200,388025,2525,2525,2525,2525,0
20250110,104100,388025,2525,2525,2525,2525,0
20250110,104000,388025,2525,2525,2525,2525,0
20250110,103900,388025,2525,2525,2525,2525,0
20250110,103800,388025,2525,2525,2525,2525,0
20250110,103700,388025,2525,2525,2525,2525,0
20250110,103600,388025,2525,2525,2525,2525,0
20250110,103500,388025,2525,2525,2525,2525,0
20250110,103400,388025,2525,2525,2525,2525,0
20250110,103300,388025,2525,2525,2525,2525,0
20250110,103200,388025,2525,2525,2525,2525,0
20250110,103100,388025,2525,2525,2525,2525,0
20250110,103000,388025,2525,2525,2525,2525,0
20250110,102900,388025,2525,2525,2525,2525,0
20250110,102800,388025,2525,2525,2525,2525,0
20250110,102700,388025,2525,2525,2525,2525,0
20250110,102600,388025,2525,2525,2525,2525,0
20250110,102500,388025,2525,2525,2525,2525,0
20250110,102400,388025,2525,2525,2525,2525,0
20250110,102300,388025,2525,2525,2525,2525,0
20250110,102200,388025,2525,2525,2525,2525,0
20250110,102100,388025,2525,2525,2525,2525,0
20250110,102000,388025,2525,2525,2525,2525,0
20250110,101900,388025,2525,2525,2525,2525,0
20250110,101800,388025,2525,2525,2525,2525,0
20250110,101700,388025,2525,2525,2525,2525,0
20250110,101600,388025,2525,2525,2525,2525,0
20250110,101500,388025,2525,2525,2525,2525,0
20250110,101400,388025,2525,2525,2525,2525,0
20250110,101300,388025,2525,2525,2525,2525,0
20250110,101200,388025,2525,2525,2525,2525,0
20250110,101100,388025,2525,2525,2525,2525,0
20250110,101000,388025,2525,2525,2525,2525,0
20250110,100900,388025,2525,2525,2525,2525,0
20250110,100800,388025,2525,2525,2525,2525,0
20250110,100700,388025,2525,2525,2525,2525,0
20250110,100600,388025,2525,2525,2525,2525,0
20250110,100500,388025,2525,2525,2525,2525,0
20250110,100400,388025,2525,2525,2525,2525,0
20250110,100300,388025,2525,2525,2525,2525,0
20250110,100200,388025,2525,2525,2525,2525,0
20250110,100100,388025,2525,2525,2525,2525,0
20250110,100000,388025,2525,2525,2525,2525,0
20250110,095900,388025,2525,2525,2525,2525,0
20250110,095800,388025,2525,2525,2525,2525,0
20250110,095700,388025,2525,2525,2525,2525,0
20250110,095600,388025,2525,2525,2525,2525,0
20250110,095500,388025,2525,2525,2525,2525,0
20250110,095400,388025,2525,2525,2525,2525,0
20250110,095300,388025,2525,2525,2525,2525,0
20250110,095200,388025,2525,2525,2525,2525,0
20250110,095100,388025,2525,2525,2525,2525,0
20250110,095000,388025,2525,2525,2525,2525,0
20250110,094900,388025,2525,2525,2525,2525,0
20250110,094800,388025,2525,2525,2525,2525,0
20250110,094700,388025,2525,2525,2525,2525,0
20250110,094600,388025,2525,2525,2525,2525,0
20250110,094500,388025,2525,2525,2525,2525,0
20250110,094400,388025,2525,2525,2525,2525,0
20250110,094300,388025,2525,2525,2525,2525,0
20250110,094200,388025,2525,2525,2525,2525,0
20250110,094100,388025,2525,2525,2525,2525,10
20250110,094000,362775,2505,2505,2505,2505,0
20250110,093900,362775,2505,2505,2505,2505,0
20250110,093800,362775,2505,2505,2505,2505,0
20250110,093700,362775,2505,2510,2510,2505,3
20250110,093600,355255,2585,2585,2585,2585,0
20250110,093500,355255,2585,2585,2585,2585,0
20250110,093400,355255,2585,2585,2585,2585,0
20250110,093300,355255,2585,2585,2585,2585,0
20250110,093200,355255,2585,2585,2585,2585,0
20250110,093100,355255,2585,2585,2585,2585,0
20250110,093000,355255,2585,2585,2585,2585,0
20250110,092900,355255,2585,2585,2585,2585,0
20250110,092800,355255,2585,2585,2585,2585,0
20250110,092700,355255,2585,2585,2585,2585,0
20250110,092600,355255,2585,2585,2585,2585,0
20250110,092500,355255,2585,2585,2585,2585,0
20250110,092400,355255,2585,2585,2585,2585,0
20250110,092300,355255,2585,2585,2585,2585,0
20250110,092200,355255,2585,2585,2585,2585,0
20250110,092100,355255,2585,2585,2585,2585,0
20250110,092000,355255,2585,2585,2585,2585,0
20250110,091900,355255,2585,2585,2585,2585,0
20250110,091800,355255,2585,2585,2585,2585,0
20250110,091700,355255,2585,2585,2585,2585,0
20250110,091600,355255,2585,2585,2585,2585,0
20250110,091500,355255,2585,2585,2585,2585,0
20250110,091400,355255,2585,2585,2585,2585,0
20250110,091300,355255,2585,2585,2585,2585,0
20250110,091200,355255,2585,2585,2585,2585,0
20250110,091100,355255,2585,2585,2585,2585,1
20250110,091000,352670,2595,2595,2595,2595,0
20250110,090900,352670,2595,2595,2595,2595,0
20250110,090800,352670,2595,2595,2595,2595,0
20250110,090700,352670,2595,2595,2595,2595,0
20250110,090600,352670,2595,2595,2595,2595,0
20250110,090500,352670,2595,2595,2595,2595,0
20250110,090400,352670,2595,2595,2595,2595,0
20250110,090300,352670,2595,2590,2595,2590,116
20250110,090200,51900,2595,2595,2595,2595,0
20250110,090100,51900,2595,2595,2595,2595,0
20250110,090000,51900,2595,2595,2595,2595,20