KissMeData/217880/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,204400,18451560,2385,2385,2385,2385,427
20250113,204300,18451560,2385,2385,2385,2385,0
20250113,204200,18451560,2385,2385,2385,2385,0
20250113,204100,18451560,2385,2385,2385,2385,0
20250113,204000,18451560,2385,2385,2385,2385,0
20250113,203900,18451560,2385,2385,2385,2385,0
20250113,203800,18451560,2385,2385,2385,2385,0
20250113,203700,18451560,2385,2385,2385,2385,0
20250113,203600,18451560,2385,2385,2385,2385,0
20250113,203500,18451560,2385,2385,2385,2385,0
20250113,203400,18451560,2385,2385,2385,2385,0
20250113,203300,18451560,2385,2385,2385,2385,0
20250113,203200,18451560,2385,2385,2385,2385,0
20250113,203100,18451560,2385,2385,2385,2385,0
20250113,203000,18451560,2385,2385,2385,2385,0
20250113,202900,18451560,2385,2385,2385,2385,0
20250113,202800,18451560,2385,2385,2385,2385,0
20250113,202700,18451560,2385,2385,2385,2385,0
20250113,202600,18451560,2385,2385,2385,2385,0
20250113,202500,18451560,2385,2385,2385,2385,0
20250113,202400,18451560,2385,2385,2385,2385,0
20250113,202300,18451560,2385,2385,2385,2385,0
20250113,202200,18451560,2385,2385,2385,2385,0
20250113,202100,18451560,2385,2385,2385,2385,0
20250113,202000,18451560,2385,2385,2385,2385,0
20250113,201900,18451560,2385,2385,2385,2385,0
20250113,201800,18451560,2385,2385,2385,2385,0
20250113,201700,18451560,2385,2385,2385,2385,0
20250113,201600,18451560,2385,2385,2385,2385,0
20250113,201500,18451560,2385,2385,2385,2385,0
20250113,201400,18451560,2385,2385,2385,2385,427
20250113,201300,18451560,2385,2385,2385,2385,0
20250113,201200,18451560,2385,2385,2385,2385,0
20250113,201100,18451560,2385,2385,2385,2385,0
20250113,201000,18451560,2385,2385,2385,2385,0
20250113,200900,18451560,2385,2385,2385,2385,0
20250113,200800,18451560,2385,2385,2385,2385,0
20250113,200700,18451560,2385,2385,2385,2385,0
20250113,200600,18451560,2385,2385,2385,2385,0
20250113,200500,18451560,2385,2385,2385,2385,0
20250113,200400,18451560,2385,2385,2385,2385,0
20250113,200300,18451560,2385,2385,2385,2385,0
20250113,200200,18451560,2385,2385,2385,2385,0
20250113,200100,18451560,2385,2385,2385,2385,0
20250113,200000,18451560,2385,2385,2385,2385,0
20250113,195900,18451560,2385,2385,2385,2385,0
20250113,195800,18451560,2385,2385,2385,2385,0
20250113,195700,18451560,2385,2385,2385,2385,0
20250113,195600,18451560,2385,2385,2385,2385,0
20250113,195500,18451560,2385,2385,2385,2385,0
20250113,195400,18451560,2385,2385,2385,2385,0
20250113,195300,18451560,2385,2385,2385,2385,0
20250113,195200,18451560,2385,2385,2385,2385,0
20250113,195100,18451560,2385,2385,2385,2385,0
20250113,195000,18451560,2385,2385,2385,2385,0
20250113,194900,18451560,2385,2385,2385,2385,0
20250113,194800,18451560,2385,2385,2385,2385,0
20250113,194700,18451560,2385,2385,2385,2385,0
20250113,194600,18451560,2385,2385,2385,2385,0
20250113,194500,18451560,2385,2385,2385,2385,0
20250113,194400,18451560,2385,2385,2385,2385,427
20250113,194300,18451560,2385,2385,2385,2385,0
20250113,194200,18451560,2385,2385,2385,2385,0
20250113,194100,18451560,2385,2385,2385,2385,0
20250113,194000,18451560,2385,2385,2385,2385,0
20250113,193900,18451560,2385,2385,2385,2385,0
20250113,193800,18451560,2385,2385,2385,2385,0
20250113,193700,18451560,2385,2385,2385,2385,0
20250113,193600,18451560,2385,2385,2385,2385,0
20250113,193500,18451560,2385,2385,2385,2385,0
20250113,193400,18451560,2385,2385,2385,2385,0
20250113,193300,18451560,2385,2385,2385,2385,0
20250113,193200,18451560,2385,2385,2385,2385,0
20250113,193100,18451560,2385,2385,2385,2385,0
20250113,193000,18451560,2385,2385,2385,2385,0
20250113,192900,18451560,2385,2385,2385,2385,0
20250113,192800,18451560,2385,2385,2385,2385,0
20250113,192700,18451560,2385,2385,2385,2385,0
20250113,192600,18451560,2385,2385,2385,2385,0
20250113,192500,18451560,2385,2385,2385,2385,0
20250113,192400,18451560,2385,2385,2385,2385,0
20250113,192300,18451560,2385,2385,2385,2385,0
20250113,192200,18451560,2385,2385,2385,2385,0
20250113,192100,18451560,2385,2385,2385,2385,0
20250113,192000,18451560,2385,2385,2385,2385,0
20250113,191900,18451560,2385,2385,2385,2385,0
20250113,191800,18451560,2385,2385,2385,2385,0
20250113,191700,18451560,2385,2385,2385,2385,0
20250113,191600,18451560,2385,2385,2385,2385,0
20250113,191500,18451560,2385,2385,2385,2385,0
20250113,191400,18451560,2385,2385,2385,2385,427
20250113,191300,18451560,2385,2385,2385,2385,0
20250113,191200,18451560,2385,2385,2385,2385,0
20250113,191100,18451560,2385,2385,2385,2385,0
20250113,191000,18451560,2385,2385,2385,2385,0
20250113,190900,18451560,2385,2385,2385,2385,0
20250113,190800,18451560,2385,2385,2385,2385,0
20250113,190700,18451560,2385,2385,2385,2385,0
20250113,190600,18451560,2385,2385,2385,2385,0
20250113,190500,18451560,2385,2385,2385,2385,0
20250113,190400,18451560,2385,2385,2385,2385,0
20250113,190300,18451560,2385,2385,2385,2385,0
20250113,190200,18451560,2385,2385,2385,2385,0
20250113,190100,18451560,2385,2385,2385,2385,0
20250113,190000,18451560,2385,2385,2385,2385,0
20250113,185900,18451560,2385,2385,2385,2385,0
20250113,185800,18451560,2385,2385,2385,2385,0
20250113,185700,18451560,2385,2385,2385,2385,0
20250113,185600,18451560,2385,2385,2385,2385,0
20250113,185500,18451560,2385,2385,2385,2385,0
20250113,185400,18451560,2385,2385,2385,2385,0
20250113,185300,18451560,2385,2385,2385,2385,0
20250113,185200,18451560,2385,2385,2385,2385,0
20250113,185100,18451560,2385,2385,2385,2385,0
20250113,185000,18451560,2385,2385,2385,2385,0
20250113,184900,18451560,2385,2385,2385,2385,0
20250113,184800,18451560,2385,2385,2385,2385,0
20250113,184700,18451560,2385,2385,2385,2385,0
20250113,184600,18451560,2385,2385,2385,2385,0
20250113,184500,18451560,2385,2385,2385,2385,0
20250113,184400,18451560,2385,2385,2385,2385,427
20250113,184300,18451560,2385,2385,2385,2385,0
20250113,184200,18451560,2385,2385,2385,2385,0
20250113,184100,18451560,2385,2385,2385,2385,0
20250113,184000,18451560,2385,2385,2385,2385,0
20250113,183900,18451560,2385,2385,2385,2385,0
20250113,183800,18451560,2385,2385,2385,2385,0
20250113,183700,18451560,2385,2385,2385,2385,0
20250113,183600,18451560,2385,2385,2385,2385,0
20250113,183500,18451560,2385,2385,2385,2385,0
20250113,183400,18451560,2385,2385,2385,2385,0
20250113,183300,18451560,2385,2385,2385,2385,0
20250113,183200,18451560,2385,2385,2385,2385,0
20250113,183100,18451560,2385,2385,2385,2385,0
20250113,183000,18451560,2385,2385,2385,2385,0
20250113,182900,18451560,2385,2385,2385,2385,0
20250113,182800,18451560,2385,2385,2385,2385,0
20250113,182700,18451560,2385,2385,2385,2385,0
20250113,182600,18451560,2385,2385,2385,2385,0
20250113,182500,18451560,2385,2385,2385,2385,0
20250113,182400,18451560,2385,2385,2385,2385,0
20250113,182300,18451560,2385,2385,2385,2385,0
20250113,182200,18451560,2385,2385,2385,2385,0
20250113,182100,18451560,2385,2385,2385,2385,0
20250113,182000,18451560,2385,2385,2385,2385,0
20250113,181900,18451560,2385,2385,2385,2385,0
20250113,181800,18451560,2385,2385,2385,2385,0
20250113,181700,18451560,2385,2385,2385,2385,0
20250113,181600,18451560,2385,2385,2385,2385,0
20250113,181500,18451560,2385,2385,2385,2385,0
20250113,181400,18451560,2385,2385,2385,2385,427
20250113,181300,18451560,2385,2385,2385,2385,0
20250113,181200,18451560,2385,2385,2385,2385,0
20250113,181100,18451560,2385,2385,2385,2385,0
20250113,181000,18451560,2385,2385,2385,2385,0
20250113,180900,18451560,2385,2385,2385,2385,0
20250113,180800,18451560,2385,2385,2385,2385,0
20250113,180700,18451560,2385,2385,2385,2385,0
20250113,180600,18451560,2385,2385,2385,2385,0
20250113,180500,18451560,2385,2385,2385,2385,0
20250113,180400,18451560,2385,2385,2385,2385,0
20250113,180300,18451560,2385,2385,2385,2385,0
20250113,180200,18451560,2385,2385,2385,2385,0
20250113,180100,18451560,2385,2385,2385,2385,0
20250113,180000,18451560,2385,2385,2385,2385,0
20250113,175900,18451560,2385,2385,2385,2385,0
20250113,175800,18451560,2385,2385,2385,2385,0
20250113,175700,18451560,2385,2385,2385,2385,0
20250113,175600,18451560,2385,2385,2385,2385,0
20250113,175500,18451560,2385,2385,2385,2385,0
20250113,175400,18451560,2385,2385,2385,2385,0
20250113,175300,18451560,2385,2385,2385,2385,0
20250113,175200,18451560,2385,2385,2385,2385,0
20250113,175100,18451560,2385,2385,2385,2385,0
20250113,175000,18451560,2385,2385,2385,2385,0
20250113,174900,18451560,2385,2385,2385,2385,0
20250113,174800,18451560,2385,2385,2385,2385,0
20250113,174700,18451560,2385,2385,2385,2385,0
20250113,174600,18451560,2385,2385,2385,2385,0
20250113,174500,18451560,2385,2385,2385,2385,0
20250113,174400,18451560,2385,2385,2385,2385,427
20250113,174300,18451560,2385,2385,2385,2385,0
20250113,174200,18451560,2385,2385,2385,2385,0
20250113,174100,18451560,2385,2385,2385,2385,0
20250113,174000,18451560,2385,2385,2385,2385,0
20250113,173900,18451560,2385,2385,2385,2385,0
20250113,173800,18451560,2385,2385,2385,2385,0
20250113,173700,18451560,2385,2385,2385,2385,0
20250113,173600,18451560,2385,2385,2385,2385,0
20250113,173500,18451560,2385,2385,2385,2385,0
20250113,173400,18451560,2385,2385,2385,2385,0
20250113,173300,18451560,2385,2385,2385,2385,0
20250113,173200,18451560,2385,2385,2385,2385,0
20250113,173100,18451560,2385,2385,2385,2385,0
20250113,173000,18451560,2385,2385,2385,2385,0
20250113,172900,18451560,2385,2385,2385,2385,0
20250113,172800,18451560,2385,2385,2385,2385,0
20250113,172700,18451560,2385,2385,2385,2385,0
20250113,172600,18451560,2385,2385,2385,2385,0
20250113,172500,18451560,2385,2385,2385,2385,0
20250113,172400,18451560,2385,2385,2385,2385,0
20250113,172300,18451560,2385,2385,2385,2385,0
20250113,172200,18451560,2385,2385,2385,2385,0
20250113,172100,18451560,2385,2385,2385,2385,0
20250113,172000,18451560,2385,2385,2385,2385,0
20250113,171900,18451560,2385,2385,2385,2385,0
20250113,171800,18451560,2385,2385,2385,2385,0
20250113,171700,18451560,2385,2385,2385,2385,0
20250113,171600,18451560,2385,2385,2385,2385,0
20250113,171500,18451560,2385,2385,2385,2385,0
20250113,171400,18451560,2385,2385,2385,2385,427
20250113,171300,18451560,2385,2385,2385,2385,0
20250113,171200,18451560,2385,2385,2385,2385,0
20250113,171100,18451560,2385,2385,2385,2385,0
20250113,171000,18451560,2385,2385,2385,2385,0
20250113,170900,18451560,2385,2385,2385,2385,0
20250113,170800,18451560,2385,2385,2385,2385,0
20250113,170700,18451560,2385,2385,2385,2385,0
20250113,170600,18451560,2385,2385,2385,2385,0
20250113,170500,18451560,2385,2385,2385,2385,0
20250113,170400,18451560,2385,2385,2385,2385,0
20250113,170300,18451560,2385,2385,2385,2385,0
20250113,170200,18451560,2385,2385,2385,2385,0
20250113,170100,18451560,2385,2385,2385,2385,0
20250113,170000,18451560,2385,2385,2385,2385,0
20250113,165900,18451560,2385,2385,2385,2385,0
20250113,165800,18451560,2385,2385,2385,2385,0
20250113,165700,18451560,2385,2385,2385,2385,0
20250113,165600,18451560,2385,2385,2385,2385,0
20250113,165500,18451560,2385,2385,2385,2385,0
20250113,165400,18451560,2385,2385,2385,2385,0
20250113,165300,18451560,2385,2385,2385,2385,0
20250113,165200,18451560,2385,2385,2385,2385,0
20250113,165100,18451560,2385,2385,2385,2385,0
20250113,165000,18451560,2385,2385,2385,2385,0
20250113,164900,18451560,2385,2385,2385,2385,0
20250113,164800,18451560,2385,2385,2385,2385,0
20250113,164700,18451560,2385,2385,2385,2385,0
20250113,164600,18451560,2385,2385,2385,2385,0
20250113,164500,18451560,2385,2385,2385,2385,0
20250113,164400,18451560,2385,2385,2385,2385,427
20250113,164300,18451560,2385,2385,2385,2385,0
20250113,164200,18451560,2385,2385,2385,2385,0
20250113,164100,18451560,2385,2385,2385,2385,0
20250113,164000,18451560,2385,2385,2385,2385,0
20250113,163900,18451560,2385,2385,2385,2385,0
20250113,163800,18451560,2385,2385,2385,2385,0
20250113,163700,18451560,2385,2385,2385,2385,0
20250113,163600,18451560,2385,2385,2385,2385,0
20250113,163500,18451560,2385,2385,2385,2385,0
20250113,163400,18451560,2385,2385,2385,2385,0
20250113,163300,18451560,2385,2385,2385,2385,0
20250113,163200,18451560,2385,2385,2385,2385,0
20250113,163100,18451560,2385,2385,2385,2385,0
20250113,163000,18451560,2385,2385,2385,2385,0
20250113,162900,18451560,2385,2385,2385,2385,0
20250113,162800,18451560,2385,2385,2385,2385,0
20250113,162700,18451560,2385,2385,2385,2385,0
20250113,162600,18451560,2385,2385,2385,2385,0
20250113,162500,18451560,2385,2385,2385,2385,0
20250113,162400,18451560,2385,2385,2385,2385,0
20250113,162300,18451560,2385,2385,2385,2385,0
20250113,162200,18451560,2385,2385,2385,2385,0
20250113,162100,18451560,2385,2385,2385,2385,0
20250113,162000,18451560,2385,2385,2385,2385,0
20250113,161900,18451560,2385,2385,2385,2385,0
20250113,161800,18451560,2385,2385,2385,2385,0
20250113,161700,18451560,2385,2385,2385,2385,0
20250113,161600,18451560,2385,2385,2385,2385,0
20250113,161500,18451560,2385,2385,2385,2385,0
20250113,161400,18451560,2385,2385,2385,2385,427
20250113,161300,18451560,2385,2385,2385,2385,0
20250113,161200,18451560,2385,2385,2385,2385,0
20250113,161100,18451560,2385,2385,2385,2385,0
20250113,161000,18451560,2385,2385,2385,2385,0
20250113,160900,18451560,2385,2385,2385,2385,0
20250113,160800,18451560,2385,2385,2385,2385,0
20250113,160700,18451560,2385,2385,2385,2385,0
20250113,160600,18451560,2385,2385,2385,2385,0
20250113,160500,18451560,2385,2385,2385,2385,0
20250113,160400,18451560,2385,2385,2385,2385,0
20250113,160300,18451560,2385,2385,2385,2385,0
20250113,160200,18451560,2385,2385,2385,2385,0
20250113,160100,18451560,2385,2385,2385,2385,0
20250113,160000,18451560,2385,2385,2385,2385,0
20250113,155900,18451560,2385,2385,2385,2385,0
20250113,155800,18451560,2385,2385,2385,2385,0
20250113,155700,18451560,2385,2385,2385,2385,0
20250113,155600,18451560,2385,2385,2385,2385,0
20250113,155500,18451560,2385,2385,2385,2385,0
20250113,155400,18451560,2385,2385,2385,2385,0
20250113,155300,18451560,2385,2385,2385,2385,0
20250113,155200,18451560,2385,2385,2385,2385,0
20250113,155100,18451560,2385,2385,2385,2385,0
20250113,155000,18451560,2385,2385,2385,2385,0
20250113,154900,18451560,2385,2385,2385,2385,0
20250113,154800,18451560,2385,2385,2385,2385,0
20250113,154700,18451560,2385,2385,2385,2385,0
20250113,154600,18451560,2385,2385,2385,2385,0
20250113,154500,18451560,2385,2385,2385,2385,0
20250113,154400,18451560,2385,2385,2385,2385,427
20250113,154300,18451560,2385,2385,2385,2385,0
20250113,154200,18451560,2385,2385,2385,2385,0
20250113,154100,18451560,2385,2385,2385,2385,0
20250113,154000,18451560,2385,2385,2385,2385,0
20250113,153900,18451560,2385,2385,2385,2385,0
20250113,153800,18451560,2385,2385,2385,2385,0
20250113,153700,18451560,2385,2385,2385,2385,0
20250113,153600,18451560,2385,2385,2385,2385,0
20250113,153500,18451560,2385,2385,2385,2385,0
20250113,153400,18451560,2385,2385,2385,2385,0
20250113,153300,18451560,2385,2385,2385,2385,0
20250113,153200,18451560,2385,2385,2385,2385,0
20250113,153100,18451560,2385,2385,2385,2385,0
20250113,153000,18451560,2385,2385,2385,2385,427
20250113,152900,17433165,2390,2390,2390,2390,0
20250113,152800,17433165,2390,2390,2390,2390,0
20250113,152700,17433165,2390,2390,2390,2390,0
20250113,152600,17433165,2390,2390,2390,2390,0
20250113,152500,17433165,2390,2390,2390,2390,0
20250113,152400,17433165,2390,2390,2390,2390,0
20250113,152300,17433165,2390,2390,2390,2390,0
20250113,152200,17433165,2390,2390,2390,2390,0
20250113,152100,17433165,2390,2390,2390,2390,0
20250113,152000,17433165,2390,2390,2390,2390,0
20250113,151900,17433165,2390,2390,2390,2390,0
20250113,151800,17433165,2390,2390,2390,2390,0
20250113,151700,17433165,2390,2390,2390,2390,0
20250113,151600,17433165,2390,2390,2390,2390,0
20250113,151500,17433165,2390,2390,2390,2390,0
20250113,151400,17433165,2390,2390,2390,2390,0
20250113,151300,17433165,2390,2390,2390,2390,0
20250113,151200,17433165,2390,2390,2390,2390,0
20250113,151100,17433165,2390,2390,2390,2390,0
20250113,151000,17433165,2390,2390,2390,2390,2
20250113,150900,17428385,2360,2360,2360,2360,0
20250113,150800,17428385,2360,2360,2360,2360,0
20250113,150700,17428385,2360,2360,2360,2360,0
20250113,150600,17428385,2360,2360,2360,2360,88
20250113,150500,17220705,2355,2355,2355,2355,0
20250113,150400,17220705,2355,2355,2355,2355,0
20250113,150300,17220705,2355,2355,2355,2355,10
20250113,150200,17197155,2400,2400,2400,2400,0
20250113,150100,17197155,2400,2400,2400,2400,0
20250113,150000,17197155,2400,2400,2400,2400,0
20250113,145900,17197155,2400,2400,2400,2400,0
20250113,145800,17197155,2400,2400,2400,2400,0
20250113,145700,17197155,2400,2400,2400,2400,0
20250113,145600,17197155,2400,2400,2400,2400,0
20250113,145500,17197155,2400,2400,2400,2400,0
20250113,145400,17197155,2400,2400,2400,2400,0
20250113,145300,17197155,2400,2400,2400,2400,0
20250113,145200,17197155,2400,2400,2400,2400,0
20250113,145100,17197155,2400,2400,2400,2400,0
20250113,145000,17197155,2400,2400,2400,2400,0
20250113,144900,17197155,2400,2400,2400,2400,0
20250113,144800,17197155,2400,2400,2400,2400,0
20250113,144700,17197155,2400,2400,2400,2400,0
20250113,144600,17197155,2400,2400,2400,2400,0
20250113,144500,17197155,2400,2400,2400,2400,0
20250113,144400,17197155,2400,2400,2400,2400,0
20250113,144300,17197155,2400,2400,2400,2400,0
20250113,144200,17197155,2400,2400,2400,2400,0
20250113,144100,17197155,2400,2400,2400,2400,0
20250113,144000,17197155,2400,2400,2400,2400,0
20250113,143900,17197155,2400,2400,2400,2400,0
20250113,143800,17197155,2400,2400,2400,2400,0
20250113,143700,17197155,2400,2400,2400,2400,0
20250113,143600,17197155,2400,2400,2400,2400,0
20250113,143500,17197155,2400,2400,2400,2400,1
20250113,143400,17194755,2350,2350,2350,2350,0
20250113,143300,17194755,2350,2350,2350,2350,0
20250113,143200,17194755,2350,2350,2350,2350,1020
20250113,143100,14797755,2345,2345,2345,2345,0
20250113,143000,14797755,2345,2345,2345,2345,0
20250113,142900,14797755,2345,2345,2345,2345,0
20250113,142800,14797755,2345,2345,2345,2345,0
20250113,142700,14797755,2345,2345,2345,2345,0
20250113,142600,14797755,2345,2345,2345,2345,0
20250113,142500,14797755,2345,2345,2345,2345,0
20250113,142400,14797755,2345,2345,2345,2345,0
20250113,142300,14797755,2345,2345,2345,2345,0
20250113,142200,14797755,2345,2345,2345,2345,0
20250113,142100,14797755,2345,2345,2345,2345,0
20250113,142000,14797755,2345,2345,2345,2345,0
20250113,141900,14797755,2345,2345,2345,2345,0
20250113,141800,14797755,2345,2345,2345,2345,0
20250113,141700,14797755,2345,2345,2345,2345,0
20250113,141600,14797755,2345,2345,2345,2345,0
20250113,141500,14797755,2345,2345,2345,2345,0
20250113,141400,14797755,2345,2345,2345,2345,1288
20250113,141300,11777395,2350,2350,2350,2350,0
20250113,141200,11777395,2350,2350,2350,2350,100
20250113,141100,11542395,2350,2350,2350,2350,0
20250113,141000,11542395,2350,2350,2350,2350,100
20250113,140900,11307395,2345,2345,2345,2345,0
20250113,140800,11307395,2345,2345,2345,2345,0
20250113,140700,11307395,2345,2345,2345,2345,0
20250113,140600,11307395,2345,2345,2345,2345,0
20250113,140500,11307395,2345,2345,2345,2345,0
20250113,140400,11307395,2345,2345,2345,2345,0
20250113,140300,11307395,2345,2345,2345,2345,0
20250113,140200,11307395,2345,2345,2345,2345,12
20250113,140100,11279255,2335,2335,2335,2335,0
20250113,140000,11279255,2335,2335,2335,2335,0
20250113,135900,11279255,2335,2335,2335,2335,0
20250113,135800,11279255,2335,2335,2335,2335,0
20250113,135700,11279255,2335,2335,2335,2335,0
20250113,135600,11279255,2335,2335,2335,2335,0
20250113,135500,11279255,2335,2335,2335,2335,0
20250113,135400,11279255,2335,2335,2335,2335,0
20250113,135300,11279255,2335,2335,2335,2335,0
20250113,135200,11279255,2335,2335,2335,2335,0
20250113,135100,11279255,2335,2335,2335,2335,0
20250113,135000,11279255,2335,2335,2335,2335,0
20250113,134900,11279255,2335,2335,2335,2335,0
20250113,134800,11279255,2335,2335,2335,2335,0
20250113,134700,11279255,2335,2335,2335,2335,0
20250113,134600,11279255,2335,2335,2335,2335,0
20250113,134500,11279255,2335,2335,2335,2335,0
20250113,134400,11279255,2335,2335,2335,2335,0
20250113,134300,11279255,2335,2335,2335,2335,0
20250113,134200,11279255,2335,2335,2335,2335,0
20250113,134100,11279255,2335,2335,2335,2335,0
20250113,134000,11279255,2335,2335,2335,2335,0
20250113,133900,11279255,2335,2335,2335,2335,0
20250113,133800,11279255,2335,2335,2335,2335,0
20250113,133700,11279255,2335,2335,2335,2335,0
20250113,133600,11279255,2335,2335,2335,2335,0
20250113,133500,11279255,2335,2335,2335,2335,0
20250113,133400,11279255,2335,2335,2335,2335,0
20250113,133300,11279255,2335,2335,2335,2335,0
20250113,133200,11279255,2335,2335,2335,2335,0
20250113,133100,11279255,2335,2335,2335,2335,0
20250113,133000,11279255,2335,2335,2335,2335,0
20250113,132900,11279255,2335,2335,2335,2335,0
20250113,132800,11279255,2335,2335,2335,2335,0
20250113,132700,11279255,2335,2335,2335,2335,0
20250113,132600,11279255,2335,2335,2335,2335,0
20250113,132500,11279255,2335,2335,2335,2335,0
20250113,132400,11279255,2335,2335,2335,2335,0
20250113,132300,11279255,2335,2335,2335,2335,0
20250113,132200,11279255,2335,2335,2335,2335,0
20250113,132100,11279255,2335,2335,2335,2335,0
20250113,132000,11279255,2335,2335,2335,2335,0
20250113,131900,11279255,2335,2340,2340,2335,558
20250113,131800,9974155,2340,2340,2340,2340,288
20250113,131700,9300235,2340,2365,2365,2340,1154
20250113,131600,6582825,2390,2390,2390,2390,0
20250113,131500,6582825,2390,2390,2390,2390,0
20250113,131400,6582825,2390,2390,2390,2390,0
20250113,131300,6582825,2390,2390,2390,2390,0
20250113,131200,6582825,2390,2390,2390,2390,0
20250113,131100,6582825,2390,2390,2390,2390,0
20250113,131000,6582825,2390,2390,2390,2390,0
20250113,130900,6582825,2390,2390,2390,2390,0
20250113,130800,6582825,2390,2390,2390,2390,0
20250113,130700,6582825,2390,2390,2390,2390,0
20250113,130600,6582825,2390,2390,2390,2390,0
20250113,130500,6582825,2390,2390,2390,2390,0
20250113,130400,6582825,2390,2395,2395,2390,858
20250113,130300,4528415,2430,2430,2430,2430,0
20250113,130200,4528415,2430,2430,2430,2430,0
20250113,130100,4528415,2430,2430,2430,2430,0
20250113,130000,4528415,2430,2430,2430,2430,0
20250113,125900,4528415,2430,2430,2430,2430,0
20250113,125800,4528415,2430,2430,2430,2430,0
20250113,125700,4528415,2430,2430,2430,2430,0
20250113,125600,4528415,2430,2430,2430,2430,0
20250113,125500,4528415,2430,2430,2430,2430,0
20250113,125400,4528415,2430,2430,2430,2430,1
20250113,125300,4525985,2395,2395,2395,2395,0
20250113,125200,4525985,2395,2395,2395,2395,0
20250113,125100,4525985,2395,2395,2395,2395,0
20250113,125000,4525985,2395,2395,2395,2395,0
20250113,124900,4525985,2395,2395,2395,2395,0
20250113,124800,4525985,2395,2395,2395,2395,0
20250113,124700,4525985,2395,2395,2395,2395,0
20250113,124600,4525985,2395,2410,2410,2395,700
20250113,124500,2845860,2415,2415,2415,2415,0
20250113,124400,2845860,2415,2415,2415,2415,0
20250113,124300,2845860,2415,2415,2415,2415,0
20250113,124200,2845860,2415,2415,2415,2415,0
20250113,124100,2845860,2415,2415,2415,2415,0
20250113,124000,2845860,2415,2415,2415,2415,0
20250113,123900,2845860,2415,2415,2415,2415,0
20250113,123800,2845860,2415,2415,2415,2415,0
20250113,123700,2845860,2415,2415,2415,2415,0
20250113,123600,2845860,2415,2415,2415,2415,0
20250113,123500,2845860,2415,2415,2415,2415,0
20250113,123400,2845860,2415,2415,2415,2415,0
20250113,123300,2845860,2415,2415,2415,2415,0
20250113,123200,2845860,2415,2415,2415,2415,0
20250113,123100,2845860,2415,2415,2415,2415,0
20250113,123000,2845860,2415,2415,2415,2415,0
20250113,122900,2845860,2415,2415,2415,2415,0
20250113,122800,2845860,2415,2415,2415,2415,0
20250113,122700,2845860,2415,2415,2415,2415,0
20250113,122600,2845860,2415,2415,2415,2415,0
20250113,122500,2845860,2415,2415,2415,2415,0
20250113,122400,2845860,2415,2415,2415,2415,0
20250113,122300,2845860,2415,2415,2415,2415,0
20250113,122200,2845860,2415,2415,2415,2415,0
20250113,122100,2845860,2415,2415,2415,2415,0
20250113,122000,2845860,2415,2415,2415,2415,0
20250113,121900,2845860,2415,2415,2415,2415,2
20250113,121800,2841030,2435,2435,2435,2435,0
20250113,121700,2841030,2435,2435,2435,2435,0
20250113,121600,2841030,2435,2435,2435,2435,0
20250113,121500,2841030,2435,2435,2435,2435,0
20250113,121400,2841030,2435,2435,2435,2435,0
20250113,121300,2841030,2435,2435,2435,2435,0
20250113,121200,2841030,2435,2435,2435,2435,0
20250113,121100,2841030,2435,2435,2435,2435,0
20250113,121000,2841030,2435,2435,2435,2435,0
20250113,120900,2841030,2435,2435,2435,2435,0
20250113,120800,2841030,2435,2435,2435,2435,0
20250113,120700,2841030,2435,2435,2435,2435,0
20250113,120600,2841030,2435,2435,2435,2435,0
20250113,120500,2841030,2435,2435,2435,2435,0
20250113,120400,2841030,2435,2435,2435,2435,0
20250113,120300,2841030,2435,2435,2435,2435,0
20250113,120200,2841030,2435,2435,2435,2435,0
20250113,120100,2841030,2435,2435,2435,2435,0
20250113,120000,2841030,2435,2435,2435,2435,0
20250113,115900,2841030,2435,2435,2435,2435,0
20250113,115800,2841030,2435,2435,2435,2435,0
20250113,115700,2841030,2435,2435,2435,2435,10
20250113,115600,2816680,2415,2415,2415,2415,0
20250113,115500,2816680,2415,2415,2415,2415,0
20250113,115400,2816680,2415,2415,2415,2415,0
20250113,115300,2816680,2415,2415,2415,2415,0
20250113,115200,2816680,2415,2415,2415,2415,0
20250113,115100,2816680,2415,2415,2415,2415,0
20250113,115000,2816680,2415,2415,2415,2415,0
20250113,114900,2816680,2415,2415,2415,2415,0
20250113,114800,2816680,2415,2415,2415,2415,0
20250113,114700,2816680,2415,2415,2415,2415,0
20250113,114600,2816680,2415,2415,2415,2415,0
20250113,114500,2816680,2415,2415,2415,2415,0
20250113,114400,2816680,2415,2415,2415,2415,0
20250113,114300,2816680,2415,2415,2415,2415,0
20250113,114200,2816680,2415,2415,2415,2415,0
20250113,114100,2816680,2415,2415,2415,2415,0
20250113,114000,2816680,2415,2415,2415,2415,0
20250113,113900,2816680,2415,2415,2415,2415,0
20250113,113800,2816680,2415,2415,2415,2415,0
20250113,113700,2816680,2415,2415,2415,2415,0
20250113,113600,2816680,2415,2415,2415,2415,0
20250113,113500,2816680,2415,2415,2415,2415,0
20250113,113400,2816680,2415,2415,2415,2415,0
20250113,113300,2816680,2415,2415,2415,2415,0
20250113,113200,2816680,2415,2415,2415,2415,0
20250113,113100,2816680,2415,2415,2415,2415,0
20250113,113000,2816680,2415,2415,2415,2415,0
20250113,112900,2816680,2415,2415,2415,2415,0
20250113,112800,2816680,2415,2420,2420,2415,460
20250113,112700,1704830,2460,2460,2460,2460,0
20250113,112600,1704830,2460,2460,2460,2460,27
20250113,112500,1638410,2420,2420,2420,2420,0
20250113,112400,1638410,2420,2420,2420,2420,0
20250113,112300,1638410,2420,2420,2420,2420,0
20250113,112200,1638410,2420,2420,2420,2420,0
20250113,112100,1638410,2420,2420,2420,2420,30
20250113,112000,1565810,2415,2415,2415,2415,0
20250113,111900,1565810,2415,2415,2415,2415,0
20250113,111800,1565810,2415,2415,2415,2415,0
20250113,111700,1565810,2415,2415,2415,2415,0
20250113,111600,1565810,2415,2415,2415,2415,0
20250113,111500,1565810,2415,2415,2415,2415,0
20250113,111400,1565810,2415,2415,2415,2415,0
20250113,111300,1565810,2415,2415,2415,2415,0
20250113,111200,1565810,2415,2415,2415,2415,0
20250113,111100,1565810,2415,2415,2415,2415,0
20250113,111000,1565810,2415,2415,2415,2415,0
20250113,110900,1565810,2415,2415,2415,2415,0
20250113,110800,1565810,2415,2415,2415,2415,0
20250113,110700,1565810,2415,2415,2415,2415,0
20250113,110600,1565810,2415,2415,2415,2415,0
20250113,110500,1565810,2415,2415,2415,2415,0
20250113,110400,1565810,2415,2415,2415,2415,0
20250113,110300,1565810,2415,2415,2415,2415,0
20250113,110200,1565810,2415,2415,2415,2415,0
20250113,110100,1565810,2415,2415,2415,2415,0
20250113,110000,1565810,2415,2415,2415,2415,0
20250113,105900,1565810,2415,2415,2415,2415,0
20250113,105800,1565810,2415,2415,2415,2415,0
20250113,105700,1565810,2415,2415,2415,2415,0
20250113,105600,1565810,2415,2415,2415,2415,0
20250113,105500,1565810,2415,2415,2415,2415,0
20250113,105400,1565810,2415,2415,2415,2415,0
20250113,105300,1565810,2415,2440,2440,2415,300
20250113,105200,841110,2460,2460,2460,2460,0
20250113,105100,841110,2460,2460,2460,2460,0
20250113,105000,841110,2460,2460,2460,2460,3
20250113,104900,833730,2460,2460,2460,2460,0
20250113,104800,833730,2460,2460,2460,2460,0
20250113,104700,833730,2460,2460,2460,2460,0
20250113,104600,833730,2460,2460,2460,2460,1
20250113,104500,831270,2440,2440,2440,2440,0
20250113,104400,831270,2440,2440,2440,2440,0
20250113,104300,831270,2440,2440,2440,2440,0
20250113,104200,831270,2440,2440,2440,2440,0
20250113,104100,831270,2440,2440,2440,2440,0
20250113,104000,831270,2440,2440,2440,2440,0
20250113,103900,831270,2440,2440,2440,2440,0
20250113,103800,831270,2440,2440,2440,2440,0
20250113,103700,831270,2440,2440,2440,2440,0
20250113,103600,831270,2440,2440,2440,2440,0
20250113,103500,831270,2440,2440,2440,2440,0
20250113,103400,831270,2440,2440,2440,2440,0
20250113,103300,831270,2440,2440,2440,2440,0
20250113,103200,831270,2440,2440,2440,2440,1
20250113,103100,828830,2440,2445,2445,2440,2
20250113,103000,823945,2450,2450,2450,2450,0
20250113,102900,823945,2450,2450,2450,2450,0
20250113,102800,823945,2450,2450,2450,2450,0
20250113,102700,823945,2450,2450,2450,2450,0
20250113,102600,823945,2450,2450,2450,2450,0
20250113,102500,823945,2450,2450,2450,2450,0
20250113,102400,823945,2450,2450,2450,2450,0
20250113,102300,823945,2450,2450,2450,2450,0
20250113,102200,823945,2450,2450,2450,2450,207
20250113,102100,316795,2450,2450,2450,2450,0
20250113,102000,316795,2450,2450,2450,2450,0
20250113,101900,316795,2450,2450,2450,2450,0
20250113,101800,316795,2450,2450,2450,2450,0
20250113,101700,316795,2450,2450,2450,2450,0
20250113,101600,316795,2450,2450,2450,2450,0
20250113,101500,316795,2450,2450,2450,2450,0
20250113,101400,316795,2450,2450,2450,2450,0
20250113,101300,316795,2450,2450,2450,2450,0
20250113,101200,316795,2450,2450,2450,2450,0
20250113,101100,316795,2450,2450,2450,2450,0
20250113,101000,316795,2450,2450,2450,2450,0
20250113,100900,316795,2450,2450,2450,2450,0
20250113,100800,316795,2450,2450,2450,2450,0
20250113,100700,316795,2450,2450,2450,2450,0
20250113,100600,316795,2450,2450,2450,2450,0
20250113,100500,316795,2450,2450,2450,2450,0
20250113,100400,316795,2450,2450,2450,2450,0
20250113,100300,316795,2450,2450,2450,2450,0
20250113,100200,316795,2450,2450,2450,2450,0
20250113,100100,316795,2450,2450,2450,2450,0
20250113,100000,316795,2450,2450,2450,2450,0
20250113,095900,316795,2450,2460,2460,2450,112
20250113,095800,42380,2475,2475,2475,2475,0
20250113,095700,42380,2475,2475,2475,2475,0
20250113,095600,42380,2475,2475,2475,2475,6
20250113,095500,27530,2530,2530,2530,2530,0
20250113,095400,27530,2530,2530,2530,2530,0
20250113,095300,27530,2530,2530,2530,2530,0
20250113,095200,27530,2530,2530,2530,2530,0
20250113,095100,27530,2530,2530,2530,2530,0
20250113,095000,27530,2530,2530,2530,2530,0
20250113,094900,27530,2530,2530,2530,2530,0
20250113,094800,27530,2530,2530,2530,2530,0
20250113,094700,27530,2530,2530,2530,2530,0
20250113,094600,27530,2530,2530,2530,2530,0
20250113,094500,27530,2530,2530,2530,2530,0
20250113,094400,27530,2530,2530,2530,2530,0
20250113,094300,27530,2530,2530,2530,2530,0
20250113,094200,27530,2530,2530,2530,2530,0
20250113,094100,27530,2530,2530,2530,2530,0
20250113,094000,27530,2530,2530,2530,2530,0
20250113,093900,27530,2530,2530,2530,2530,0
20250113,093800,27530,2530,2530,2530,2530,0
20250113,093700,27530,2530,2530,2530,2530,0
20250113,093600,27530,2530,2530,2530,2530,0
20250113,093500,27530,2530,2530,2530,2530,0
20250113,093400,27530,2530,2530,2530,2530,0
20250113,093300,27530,2530,2530,2530,2530,0
20250113,093200,27530,2530,2530,2530,2530,0
20250113,093100,27530,2530,2530,2530,2530,0
20250113,093000,27530,2530,2530,2530,2530,0
20250113,092900,27530,2530,2530,2530,2530,0
20250113,092800,27530,2530,2530,2530,2530,0
20250113,092700,27530,2530,2530,2530,2530,0
20250113,092600,27530,2530,2530,2530,2530,0
20250113,092500,27530,2530,2530,2530,2530,0
20250113,092400,27530,2530,2530,2530,2530,0
20250113,092300,27530,2530,2530,2530,2530,0
20250113,092200,27530,2530,2530,2530,2530,0
20250113,092100,27530,2530,2530,2530,2530,0
20250113,092000,27530,2530,2530,2530,2530,0
20250113,091900,27530,2530,2530,2530,2530,0
20250113,091800,27530,2530,2530,2530,2530,0
20250113,091700,27530,2530,2530,2530,2530,0
20250113,091600,27530,2530,2530,2530,2530,0
20250113,091500,27530,2530,2530,2530,2530,0
20250113,091400,27530,2530,2530,2530,2530,0
20250113,091300,27530,2530,2530,2530,2530,0
20250113,091200,27530,2530,2530,2530,2530,0
20250113,091100,27530,2530,2530,2530,2530,0
20250113,091000,27530,2530,2530,2530,2530,0
20250113,090900,27530,2530,2530,2530,2530,0
20250113,090800,27530,2530,2530,2530,2530,0
20250113,090700,27530,2530,2530,2530,2530,0
20250113,090600,27530,2530,2530,2530,2530,0
20250113,090500,27530,2530,2530,2530,2530,1
20250113,090400,25000,2500,2500,2500,2500,0
20250113,090300,25000,2500,2500,2500,2500,0
20250113,090200,25000,2500,2500,2500,2500,0
20250113,090100,25000,2500,2500,2500,2500,0
20250113,090000,25000,2500,2500,2500,2500,10