KissMeData/220180/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,204500,69846975,2750,2750,2750,2750,2760
20250117,204400,69846975,2750,2750,2750,2750,0
20250117,204300,69846975,2750,2750,2750,2750,0
20250117,204200,69846975,2750,2750,2750,2750,0
20250117,204100,69846975,2750,2750,2750,2750,0
20250117,204000,69846975,2750,2750,2750,2750,0
20250117,203900,69846975,2750,2750,2750,2750,0
20250117,203800,69846975,2750,2750,2750,2750,0
20250117,203700,69846975,2750,2750,2750,2750,0
20250117,203600,69846975,2750,2750,2750,2750,0
20250117,203500,69846975,2750,2750,2750,2750,0
20250117,203400,69846975,2750,2750,2750,2750,0
20250117,203300,69846975,2750,2750,2750,2750,0
20250117,203200,69846975,2750,2750,2750,2750,0
20250117,203100,69846975,2750,2750,2750,2750,0
20250117,203000,69846975,2750,2750,2750,2750,0
20250117,202900,69846975,2750,2750,2750,2750,0
20250117,202800,69846975,2750,2750,2750,2750,0
20250117,202700,69846975,2750,2750,2750,2750,0
20250117,202600,69846975,2750,2750,2750,2750,0
20250117,202500,69846975,2750,2750,2750,2750,0
20250117,202400,69846975,2750,2750,2750,2750,0
20250117,202300,69846975,2750,2750,2750,2750,0
20250117,202200,69846975,2750,2750,2750,2750,0
20250117,202100,69846975,2750,2750,2750,2750,0
20250117,202000,69846975,2750,2750,2750,2750,0
20250117,201900,69846975,2750,2750,2750,2750,0
20250117,201800,69846975,2750,2750,2750,2750,0
20250117,201700,69846975,2750,2750,2750,2750,0
20250117,201600,69846975,2750,2750,2750,2750,0
20250117,201500,69846975,2750,2750,2750,2750,2760
20250117,201400,69846975,2750,2750,2750,2750,0
20250117,201300,69846975,2750,2750,2750,2750,0
20250117,201200,69846975,2750,2750,2750,2750,0
20250117,201100,69846975,2750,2750,2750,2750,0
20250117,201000,69846975,2750,2750,2750,2750,0
20250117,200900,69846975,2750,2750,2750,2750,0
20250117,200800,69846975,2750,2750,2750,2750,0
20250117,200700,69846975,2750,2750,2750,2750,0
20250117,200600,69846975,2750,2750,2750,2750,0
20250117,200500,69846975,2750,2750,2750,2750,0
20250117,200400,69846975,2750,2750,2750,2750,0
20250117,200300,69846975,2750,2750,2750,2750,0
20250117,200200,69846975,2750,2750,2750,2750,0
20250117,200100,69846975,2750,2750,2750,2750,0
20250117,200000,69846975,2750,2750,2750,2750,0
20250117,195900,69846975,2750,2750,2750,2750,0
20250117,195800,69846975,2750,2750,2750,2750,0
20250117,195700,69846975,2750,2750,2750,2750,0
20250117,195600,69846975,2750,2750,2750,2750,0
20250117,195500,69846975,2750,2750,2750,2750,0
20250117,195400,69846975,2750,2750,2750,2750,0
20250117,195300,69846975,2750,2750,2750,2750,0
20250117,195200,69846975,2750,2750,2750,2750,0
20250117,195100,69846975,2750,2750,2750,2750,0
20250117,195000,69846975,2750,2750,2750,2750,0
20250117,194900,69846975,2750,2750,2750,2750,0
20250117,194800,69846975,2750,2750,2750,2750,0
20250117,194700,69846975,2750,2750,2750,2750,0
20250117,194600,69846975,2750,2750,2750,2750,0
20250117,194500,69846975,2750,2750,2750,2750,2760
20250117,194400,69846975,2750,2750,2750,2750,0
20250117,194300,69846975,2750,2750,2750,2750,0
20250117,194200,69846975,2750,2750,2750,2750,0
20250117,194100,69846975,2750,2750,2750,2750,0
20250117,194000,69846975,2750,2750,2750,2750,0
20250117,193900,69846975,2750,2750,2750,2750,0
20250117,193800,69846975,2750,2750,2750,2750,0
20250117,193700,69846975,2750,2750,2750,2750,0
20250117,193600,69846975,2750,2750,2750,2750,0
20250117,193500,69846975,2750,2750,2750,2750,0
20250117,193400,69846975,2750,2750,2750,2750,0
20250117,193300,69846975,2750,2750,2750,2750,0
20250117,193200,69846975,2750,2750,2750,2750,0
20250117,193100,69846975,2750,2750,2750,2750,0
20250117,193000,69846975,2750,2750,2750,2750,0
20250117,192900,69846975,2750,2750,2750,2750,0
20250117,192800,69846975,2750,2750,2750,2750,0
20250117,192700,69846975,2750,2750,2750,2750,0
20250117,192600,69846975,2750,2750,2750,2750,0
20250117,192500,69846975,2750,2750,2750,2750,0
20250117,192400,69846975,2750,2750,2750,2750,0
20250117,192300,69846975,2750,2750,2750,2750,0
20250117,192200,69846975,2750,2750,2750,2750,0
20250117,192100,69846975,2750,2750,2750,2750,0
20250117,192000,69846975,2750,2750,2750,2750,0
20250117,191900,69846975,2750,2750,2750,2750,0
20250117,191800,69846975,2750,2750,2750,2750,0
20250117,191700,69846975,2750,2750,2750,2750,0
20250117,191600,69846975,2750,2750,2750,2750,0
20250117,191500,69846975,2750,2750,2750,2750,2760
20250117,191400,69846975,2750,2750,2750,2750,0
20250117,191300,69846975,2750,2750,2750,2750,0
20250117,191200,69846975,2750,2750,2750,2750,0
20250117,191100,69846975,2750,2750,2750,2750,0
20250117,191000,69846975,2750,2750,2750,2750,0
20250117,190900,69846975,2750,2750,2750,2750,0
20250117,190800,69846975,2750,2750,2750,2750,0
20250117,190700,69846975,2750,2750,2750,2750,0
20250117,190600,69846975,2750,2750,2750,2750,0
20250117,190500,69846975,2750,2750,2750,2750,0
20250117,190400,69846975,2750,2750,2750,2750,0
20250117,190300,69846975,2750,2750,2750,2750,0
20250117,190200,69846975,2750,2750,2750,2750,0
20250117,190100,69846975,2750,2750,2750,2750,0
20250117,190000,69846975,2750,2750,2750,2750,0
20250117,185900,69846975,2750,2750,2750,2750,0
20250117,185800,69846975,2750,2750,2750,2750,0
20250117,185700,69846975,2750,2750,2750,2750,0
20250117,185600,69846975,2750,2750,2750,2750,0
20250117,185500,69846975,2750,2750,2750,2750,0
20250117,185400,69846975,2750,2750,2750,2750,0
20250117,185300,69846975,2750,2750,2750,2750,0
20250117,185200,69846975,2750,2750,2750,2750,0
20250117,185100,69846975,2750,2750,2750,2750,0
20250117,185000,69846975,2750,2750,2750,2750,0
20250117,184900,69846975,2750,2750,2750,2750,0
20250117,184800,69846975,2750,2750,2750,2750,0
20250117,184700,69846975,2750,2750,2750,2750,0
20250117,184600,69846975,2750,2750,2750,2750,0
20250117,184500,69846975,2750,2750,2750,2750,2760
20250117,184400,69846975,2750,2750,2750,2750,0
20250117,184300,69846975,2750,2750,2750,2750,0
20250117,184200,69846975,2750,2750,2750,2750,0
20250117,184100,69846975,2750,2750,2750,2750,0
20250117,184000,69846975,2750,2750,2750,2750,0
20250117,183900,69846975,2750,2750,2750,2750,0
20250117,183800,69846975,2750,2750,2750,2750,0
20250117,183700,69846975,2750,2750,2750,2750,0
20250117,183600,69846975,2750,2750,2750,2750,0
20250117,183500,69846975,2750,2750,2750,2750,0
20250117,183400,69846975,2750,2750,2750,2750,0
20250117,183300,69846975,2750,2750,2750,2750,0
20250117,183200,69846975,2750,2750,2750,2750,0
20250117,183100,69846975,2750,2750,2750,2750,0
20250117,183000,69846975,2750,2750,2750,2750,0
20250117,182900,69846975,2750,2750,2750,2750,0
20250117,182800,69846975,2750,2750,2750,2750,0
20250117,182700,69846975,2750,2750,2750,2750,0
20250117,182600,69846975,2750,2750,2750,2750,0
20250117,182500,69846975,2750,2750,2750,2750,0
20250117,182400,69846975,2750,2750,2750,2750,0
20250117,182300,69846975,2750,2750,2750,2750,0
20250117,182200,69846975,2750,2750,2750,2750,0
20250117,182100,69846975,2750,2750,2750,2750,0
20250117,182000,69846975,2750,2750,2750,2750,0
20250117,181900,69846975,2750,2750,2750,2750,0
20250117,181800,69846975,2750,2750,2750,2750,0
20250117,181700,69846975,2750,2750,2750,2750,0
20250117,181600,69846975,2750,2750,2750,2750,0
20250117,181500,69846975,2750,2750,2750,2750,2760
20250117,181400,69846975,2750,2750,2750,2750,0
20250117,181300,69846975,2750,2750,2750,2750,0
20250117,181200,69846975,2750,2750,2750,2750,0
20250117,181100,69846975,2750,2750,2750,2750,0
20250117,181000,69846975,2750,2750,2750,2750,0
20250117,180900,69846975,2750,2750,2750,2750,0
20250117,180800,69846975,2750,2750,2750,2750,0
20250117,180700,69846975,2750,2750,2750,2750,0
20250117,180600,69846975,2750,2750,2750,2750,0
20250117,180500,69846975,2750,2750,2750,2750,0
20250117,180400,69846975,2750,2750,2750,2750,0
20250117,180300,69846975,2750,2750,2750,2750,0
20250117,180200,69846975,2750,2750,2750,2750,0
20250117,180100,69846975,2750,2750,2750,2750,0
20250117,180000,69846975,2750,2750,2750,2750,0
20250117,175900,69846975,2750,2750,2750,2750,0
20250117,175800,69846975,2750,2750,2750,2750,0
20250117,175700,69846975,2750,2750,2750,2750,0
20250117,175600,69846975,2750,2750,2750,2750,0
20250117,175500,69846975,2750,2750,2750,2750,0
20250117,175400,69846975,2750,2750,2750,2750,0
20250117,175300,69846975,2750,2750,2750,2750,0
20250117,175200,69846975,2750,2750,2750,2750,0
20250117,175100,69846975,2750,2750,2750,2750,0
20250117,175000,69846975,2750,2750,2750,2750,0
20250117,174900,69846975,2750,2750,2750,2750,0
20250117,174800,69846975,2750,2750,2750,2750,0
20250117,174700,69846975,2750,2750,2750,2750,0
20250117,174600,69846975,2750,2750,2750,2750,0
20250117,174500,69846975,2750,2750,2750,2750,2760
20250117,174400,69846975,2750,2750,2750,2750,0
20250117,174300,69846975,2750,2750,2750,2750,0
20250117,174200,69846975,2750,2750,2750,2750,0
20250117,174100,69846975,2750,2750,2750,2750,0
20250117,174000,69846975,2750,2750,2750,2750,0
20250117,173900,69846975,2750,2750,2750,2750,0
20250117,173800,69846975,2750,2750,2750,2750,0
20250117,173700,69846975,2750,2750,2750,2750,0
20250117,173600,69846975,2750,2750,2750,2750,0
20250117,173500,69846975,2750,2750,2750,2750,0
20250117,173400,69846975,2750,2750,2750,2750,0
20250117,173300,69846975,2750,2750,2750,2750,0
20250117,173200,69846975,2750,2750,2750,2750,0
20250117,173100,69846975,2750,2750,2750,2750,0
20250117,173000,69846975,2750,2750,2750,2750,0
20250117,172900,69846975,2750,2750,2750,2750,0
20250117,172800,69846975,2750,2750,2750,2750,0
20250117,172700,69846975,2750,2750,2750,2750,0
20250117,172600,69846975,2750,2750,2750,2750,0
20250117,172500,69846975,2750,2750,2750,2750,0
20250117,172400,69846975,2750,2750,2750,2750,0
20250117,172300,69846975,2750,2750,2750,2750,0
20250117,172200,69846975,2750,2750,2750,2750,0
20250117,172100,69846975,2750,2750,2750,2750,0
20250117,172000,69846975,2750,2750,2750,2750,0
20250117,171900,69846975,2750,2750,2750,2750,0
20250117,171800,69846975,2750,2750,2750,2750,0
20250117,171700,69846975,2750,2750,2750,2750,0
20250117,171600,69846975,2750,2750,2750,2750,0
20250117,171500,69846975,2750,2750,2750,2750,2760
20250117,171400,69846975,2750,2750,2750,2750,0
20250117,171300,69846975,2750,2750,2750,2750,0
20250117,171200,69846975,2750,2750,2750,2750,0
20250117,171100,69846975,2750,2750,2750,2750,0
20250117,171000,69846975,2750,2750,2750,2750,0
20250117,170900,69846975,2750,2750,2750,2750,0
20250117,170800,69846975,2750,2750,2750,2750,0
20250117,170700,69846975,2750,2750,2750,2750,0
20250117,170600,69846975,2750,2750,2750,2750,0
20250117,170500,69846975,2750,2750,2750,2750,0
20250117,170400,69846975,2750,2750,2750,2750,0
20250117,170300,69846975,2750,2750,2750,2750,0
20250117,170200,69846975,2750,2750,2750,2750,0
20250117,170100,69846975,2750,2750,2750,2750,0
20250117,170000,69846975,2750,2750,2750,2750,0
20250117,165900,69846975,2750,2750,2750,2750,0
20250117,165800,69846975,2750,2750,2750,2750,0
20250117,165700,69846975,2750,2750,2750,2750,0
20250117,165600,69846975,2750,2750,2750,2750,0
20250117,165500,69846975,2750,2750,2750,2750,0
20250117,165400,69846975,2750,2750,2750,2750,0
20250117,165300,69846975,2750,2750,2750,2750,0
20250117,165200,69846975,2750,2750,2750,2750,0
20250117,165100,69846975,2750,2750,2750,2750,0
20250117,165000,69846975,2750,2750,2750,2750,0
20250117,164900,69846975,2750,2750,2750,2750,0
20250117,164800,69846975,2750,2750,2750,2750,0
20250117,164700,69846975,2750,2750,2750,2750,0
20250117,164600,69846975,2750,2750,2750,2750,0
20250117,164500,69846975,2750,2750,2750,2750,2760
20250117,164400,69846975,2750,2750,2750,2750,0
20250117,164300,69846975,2750,2750,2750,2750,0
20250117,164200,69846975,2750,2750,2750,2750,0
20250117,164100,69846975,2750,2750,2750,2750,0
20250117,164000,69846975,2750,2750,2750,2750,0
20250117,163900,69846975,2750,2750,2750,2750,0
20250117,163800,69846975,2750,2750,2750,2750,0
20250117,163700,69846975,2750,2750,2750,2750,0
20250117,163600,69846975,2750,2750,2750,2750,0
20250117,163500,69846975,2750,2750,2750,2750,0
20250117,163400,69846975,2750,2750,2750,2750,0
20250117,163300,69846975,2750,2750,2750,2750,0
20250117,163200,69846975,2750,2750,2750,2750,0
20250117,163100,69846975,2750,2750,2750,2750,0
20250117,163000,69846975,2750,2750,2750,2750,0
20250117,162900,69846975,2750,2750,2750,2750,0
20250117,162800,69846975,2750,2750,2750,2750,0
20250117,162700,69846975,2750,2750,2750,2750,0
20250117,162600,69846975,2750,2750,2750,2750,0
20250117,162500,69846975,2750,2750,2750,2750,0
20250117,162400,69846975,2750,2750,2750,2750,0
20250117,162300,69846975,2750,2750,2750,2750,0
20250117,162200,69846975,2750,2750,2750,2750,0
20250117,162100,69846975,2750,2750,2750,2750,0
20250117,162000,69846975,2750,2750,2750,2750,0
20250117,161900,69846975,2750,2750,2750,2750,0
20250117,161800,69846975,2750,2750,2750,2750,0
20250117,161700,69846975,2750,2750,2750,2750,0
20250117,161600,69846975,2750,2750,2750,2750,0
20250117,161500,69846975,2750,2750,2750,2750,2760
20250117,161400,69846975,2750,2750,2750,2750,0
20250117,161300,69846975,2750,2750,2750,2750,0
20250117,161200,69846975,2750,2750,2750,2750,0
20250117,161100,69846975,2750,2750,2750,2750,0
20250117,161000,69846975,2750,2750,2750,2750,0
20250117,160900,69846975,2750,2750,2750,2750,0
20250117,160800,69846975,2750,2750,2750,2750,0
20250117,160700,69846975,2750,2750,2750,2750,0
20250117,160600,69846975,2750,2750,2750,2750,0
20250117,160500,69846975,2750,2750,2750,2750,0
20250117,160400,69846975,2750,2750,2750,2750,0
20250117,160300,69846975,2750,2750,2750,2750,0
20250117,160200,69846975,2750,2750,2750,2750,0
20250117,160100,69846975,2750,2750,2750,2750,0
20250117,160000,69846975,2750,2750,2750,2750,0
20250117,155900,69846975,2750,2750,2750,2750,0
20250117,155800,69846975,2750,2750,2750,2750,0
20250117,155700,69846975,2750,2750,2750,2750,0
20250117,155600,69846975,2750,2750,2750,2750,0
20250117,155500,69846975,2750,2750,2750,2750,0
20250117,155400,69846975,2750,2750,2750,2750,0
20250117,155300,69846975,2750,2750,2750,2750,0
20250117,155200,69846975,2750,2750,2750,2750,0
20250117,155100,69846975,2750,2750,2750,2750,0
20250117,155000,69846975,2750,2750,2750,2750,0
20250117,154900,69846975,2750,2750,2750,2750,0
20250117,154800,69846975,2750,2750,2750,2750,0
20250117,154700,69846975,2750,2750,2750,2750,0
20250117,154600,69846975,2750,2750,2750,2750,0
20250117,154500,69846975,2750,2750,2750,2750,2760
20250117,154400,69846975,2750,2750,2750,2750,0
20250117,154300,69846975,2750,2750,2750,2750,0
20250117,154200,69846975,2750,2750,2750,2750,0
20250117,154100,69846975,2750,2750,2750,2750,0
20250117,154000,69846975,2750,2750,2750,2750,0
20250117,153900,69846975,2750,2750,2750,2750,0
20250117,153800,69846975,2750,2750,2750,2750,0
20250117,153700,69846975,2750,2750,2750,2750,0
20250117,153600,69846975,2750,2750,2750,2750,0
20250117,153500,69846975,2750,2750,2750,2750,0
20250117,153400,69846975,2750,2750,2750,2750,0
20250117,153300,69846975,2750,2750,2750,2750,0
20250117,153200,69846975,2750,2750,2750,2750,0
20250117,153100,69846975,2750,2750,2750,2750,0
20250117,153000,69846975,2750,2750,2750,2750,2760
20250117,152900,62256975,2750,2750,2750,2750,0
20250117,152800,62256975,2750,2750,2750,2750,0
20250117,152700,62256975,2750,2750,2750,2750,0
20250117,152600,62256975,2750,2750,2750,2750,0
20250117,152500,62256975,2750,2750,2750,2750,0
20250117,152400,62256975,2750,2750,2750,2750,0
20250117,152300,62256975,2750,2750,2750,2750,0
20250117,152200,62256975,2750,2750,2750,2750,0
20250117,152100,62256975,2750,2750,2750,2750,0
20250117,152000,62256975,2750,2750,2750,2750,0
20250117,151900,62256975,2750,2740,2765,2725,1506
20250117,151800,58122135,2740,2740,2740,2740,0
20250117,151700,58122135,2740,2740,2740,2740,0
20250117,151600,58122135,2740,2740,2740,2740,0
20250117,151500,58122135,2740,2740,2740,2740,1
20250117,151400,58119395,2720,2720,2720,2720,20
20250117,151300,58064995,2725,2725,2725,2725,130
20250117,151200,57710745,2740,2740,2740,2740,0
20250117,151100,57710745,2740,2740,2740,2740,0
20250117,151000,57710745,2740,2740,2740,2740,0
20250117,150900,57710745,2740,2740,2740,2740,20
20250117,150800,57655945,2740,2740,2740,2740,0
20250117,150700,57655945,2740,2725,2740,2725,68
20250117,150600,57470630,2740,2740,2740,2740,1
20250117,150500,57467890,2720,2720,2720,2720,0
20250117,150400,57467890,2720,2720,2720,2720,39
20250117,150300,57361810,2720,2725,2725,2720,753
20250117,150200,55312530,2730,2730,2730,2730,0
20250117,150100,55312530,2730,2730,2730,2730,208
20250117,150000,54744690,2730,2730,2730,2730,0
20250117,145900,54744690,2730,2735,2735,2730,800
20250117,145800,52560195,2735,2735,2735,2735,1200
20250117,145700,49278195,2735,2735,2735,2735,0
20250117,145600,49278195,2735,2735,2735,2735,1
20250117,145500,49275460,2730,2730,2730,2730,0
20250117,145400,49275460,2730,2730,2730,2730,0
20250117,145300,49275460,2730,2730,2730,2730,0
20250117,145200,49275460,2730,2730,2730,2730,0
20250117,145100,49275460,2730,2730,2730,2730,0
20250117,145000,49275460,2730,2730,2730,2730,0
20250117,144900,49275460,2730,2730,2730,2730,0
20250117,144800,49275460,2730,2730,2730,2730,200
20250117,144700,48729460,2730,2730,2730,2730,270
20250117,144600,47992360,2730,2730,2730,2730,0
20250117,144500,47992360,2730,2730,2730,2730,960
20250117,144400,45371560,2740,2740,2740,2740,0
20250117,144300,45371560,2740,2740,2740,2740,0
20250117,144200,45371560,2740,2740,2740,2740,5
20250117,144100,45357860,2730,2730,2730,2730,0
20250117,144000,45357860,2730,2730,2730,2730,0
20250117,143900,45357860,2730,2730,2730,2730,0
20250117,143800,45357860,2730,2730,2730,2730,0
20250117,143700,45357860,2730,2730,2730,2730,0
20250117,143600,45357860,2730,2730,2730,2730,0
20250117,143500,45357860,2730,2730,2730,2730,0
20250117,143400,45357860,2730,2730,2730,2730,0
20250117,143300,45357860,2730,2730,2730,2730,0
20250117,143200,45357860,2730,2730,2730,2730,0
20250117,143100,45357860,2730,2730,2730,2730,0
20250117,143000,45357860,2730,2730,2730,2730,300
20250117,142900,44538860,2735,2735,2735,2735,848
20250117,142800,42219580,2740,2740,2740,2740,0
20250117,142700,42219580,2740,2740,2740,2740,0
20250117,142600,42219580,2740,2740,2740,2740,0
20250117,142500,42219580,2740,2740,2740,2740,0
20250117,142400,42219580,2740,2740,2740,2740,0
20250117,142300,42219580,2740,2740,2740,2740,0
20250117,142200,42219580,2740,2740,2740,2740,0
20250117,142100,42219580,2740,2740,2740,2740,716
20250117,142000,40257740,2735,2745,2745,2735,351
20250117,141900,39296055,2765,2765,2765,2765,0
20250117,141800,39296055,2765,2765,2765,2765,0
20250117,141700,39296055,2765,2765,2765,2765,0
20250117,141600,39296055,2765,2765,2765,2765,0
20250117,141500,39296055,2765,2765,2765,2765,0
20250117,141400,39296055,2765,2765,2765,2765,0
20250117,141300,39296055,2765,2765,2765,2765,0
20250117,141200,39296055,2765,2765,2765,2765,154
20250117,141100,38870245,2770,2770,2770,2770,0
20250117,141000,38870245,2770,2750,2770,2750,1000
20250117,140900,36106610,2740,2740,2740,2740,1000
20250117,140800,33366610,2745,2745,2745,2745,0
20250117,140700,33366610,2745,2745,2745,2745,0
20250117,140600,33366610,2745,2745,2745,2745,0
20250117,140500,33366610,2745,2745,2745,2745,0
20250117,140400,33366610,2745,2745,2745,2745,0
20250117,140300,33366610,2745,2745,2745,2745,0
20250117,140200,33366610,2745,2745,2745,2745,0
20250117,140100,33366610,2745,2745,2745,2745,0
20250117,140000,33366610,2745,2745,2745,2745,0
20250117,135900,33366610,2745,2745,2745,2745,0
20250117,135800,33366610,2745,2745,2745,2745,103
20250117,135700,33083875,2745,2745,2745,2745,0
20250117,135600,33083875,2745,2745,2745,2745,0
20250117,135500,33083875,2745,2745,2745,2745,0
20250117,135400,33083875,2745,2745,2745,2745,0
20250117,135300,33083875,2745,2745,2745,2745,0
20250117,135200,33083875,2745,2745,2745,2745,0
20250117,135100,33083875,2745,2745,2745,2745,0
20250117,135000,33083875,2745,2745,2745,2745,0
20250117,134900,33083875,2745,2745,2745,2745,0
20250117,134800,33083875,2745,2745,2745,2745,0
20250117,134700,33083875,2745,2745,2745,2745,0
20250117,134600,33083875,2745,2745,2745,2745,0
20250117,134500,33083875,2745,2745,2745,2745,0
20250117,134400,33083875,2745,2745,2745,2745,0
20250117,134300,33083875,2745,2745,2745,2745,0
20250117,134200,33083875,2745,2745,2745,2745,0
20250117,134100,33083875,2745,2745,2745,2745,0
20250117,134000,33083875,2745,2745,2745,2745,0
20250117,133900,33083875,2745,2745,2745,2745,0
20250117,133800,33083875,2745,2745,2745,2745,0
20250117,133700,33083875,2745,2745,2745,2745,0
20250117,133600,33083875,2745,2745,2745,2745,0
20250117,133500,33083875,2745,2745,2745,2745,0
20250117,133400,33083875,2745,2745,2745,2745,0
20250117,133300,33083875,2745,2745,2745,2745,0
20250117,133200,33083875,2745,2745,2745,2745,0
20250117,133100,33083875,2745,2745,2745,2745,0
20250117,133000,33083875,2745,2745,2745,2745,0
20250117,132900,33083875,2745,2745,2745,2745,0
20250117,132800,33083875,2745,2745,2745,2745,0
20250117,132700,33083875,2745,2745,2745,2745,0
20250117,132600,33083875,2745,2745,2745,2745,0
20250117,132500,33083875,2745,2745,2745,2745,0
20250117,132400,33083875,2745,2745,2745,2745,0
20250117,132300,33083875,2745,2745,2745,2745,0
20250117,132200,33083875,2745,2745,2745,2745,0
20250117,132100,33083875,2745,2745,2745,2745,0
20250117,132000,33083875,2745,2745,2745,2745,0
20250117,131900,33083875,2745,2745,2745,2745,0
20250117,131800,33083875,2745,2745,2745,2745,0
20250117,131700,33083875,2745,2745,2745,2745,0
20250117,131600,33083875,2745,2745,2745,2745,0
20250117,131500,33083875,2745,2745,2745,2745,0
20250117,131400,33083875,2745,2745,2745,2745,0
20250117,131300,33083875,2745,2745,2745,2745,0
20250117,131200,33083875,2745,2745,2745,2745,0
20250117,131100,33083875,2745,2745,2745,2745,0
20250117,131000,33083875,2745,2745,2745,2745,3
20250117,130900,33075640,2745,2745,2745,2745,10
20250117,130800,33048190,2735,2735,2735,2735,0
20250117,130700,33048190,2735,2735,2735,2735,0
20250117,130600,33048190,2735,2735,2735,2735,0
20250117,130500,33048190,2735,2735,2735,2735,0
20250117,130400,33048190,2735,2735,2735,2735,0
20250117,130300,33048190,2735,2735,2735,2735,0
20250117,130200,33048190,2735,2735,2735,2735,0
20250117,130100,33048190,2735,2735,2735,2735,1394
20250117,130000,29235600,2735,2735,2735,2735,0
20250117,125900,29235600,2735,2735,2735,2735,0
20250117,125800,29235600,2735,2735,2735,2735,0
20250117,125700,29235600,2735,2735,2735,2735,0
20250117,125600,29235600,2735,2735,2735,2735,100
20250117,125500,28962100,2735,2735,2735,2735,0
20250117,125400,28962100,2735,2735,2735,2735,0
20250117,125300,28962100,2735,2735,2735,2735,0
20250117,125200,28962100,2735,2735,2735,2735,200
20250117,125100,28415100,2730,2730,2730,2730,0
20250117,125000,28415100,2730,2730,2730,2730,0
20250117,124900,28415100,2730,2730,2730,2730,0
20250117,124800,28415100,2730,2730,2730,2730,0
20250117,124700,28415100,2730,2730,2730,2730,5
20250117,124600,28401450,2735,2735,2735,2735,0
20250117,124500,28401450,2735,2735,2735,2735,0
20250117,124400,28401450,2735,2735,2735,2735,0
20250117,124300,28401450,2735,2735,2735,2735,0
20250117,124200,28401450,2735,2735,2735,2735,0
20250117,124100,28401450,2735,2735,2735,2735,0
20250117,124000,28401450,2735,2735,2735,2735,722
20250117,123900,26426780,2735,2735,2735,2735,0
20250117,123800,26426780,2735,2735,2735,2735,0
20250117,123700,26426780,2735,2735,2735,2735,277
20250117,123600,25669185,2740,2740,2740,2740,0
20250117,123500,25669185,2740,2740,2740,2740,0
20250117,123400,25669185,2740,2740,2740,2740,0
20250117,123300,25669185,2740,2740,2740,2740,0
20250117,123200,25669185,2740,2740,2740,2740,0
20250117,123100,25669185,2740,2740,2740,2740,0
20250117,123000,25669185,2740,2740,2740,2740,0
20250117,122900,25669185,2740,2740,2740,2740,0
20250117,122800,25669185,2740,2740,2740,2740,0
20250117,122700,25669185,2740,2740,2740,2740,0
20250117,122600,25669185,2740,2740,2740,2740,0
20250117,122500,25669185,2740,2740,2740,2740,0
20250117,122400,25669185,2740,2740,2740,2740,0
20250117,122300,25669185,2740,2740,2740,2740,0
20250117,122200,25669185,2740,2740,2740,2740,0
20250117,122100,25669185,2740,2740,2740,2740,0
20250117,122000,25669185,2740,2740,2740,2740,0
20250117,121900,25669185,2740,2740,2740,2740,0
20250117,121800,25669185,2740,2740,2740,2740,0
20250117,121700,25669185,2740,2740,2740,2740,0
20250117,121600,25669185,2740,2740,2740,2740,0
20250117,121500,25669185,2740,2740,2740,2740,0
20250117,121400,25669185,2740,2740,2740,2740,0
20250117,121300,25669185,2740,2740,2740,2740,330
20250117,121200,24764985,2735,2735,2735,2735,0
20250117,121100,24764985,2735,2735,2735,2735,0
20250117,121000,24764985,2735,2735,2735,2735,0
20250117,120900,24764985,2735,2735,2735,2735,0
20250117,120800,24764985,2735,2735,2735,2735,0
20250117,120700,24764985,2735,2735,2735,2735,1
20250117,120600,24762250,2740,2740,2740,2740,0
20250117,120500,24762250,2740,2740,2740,2740,0
20250117,120400,24762250,2740,2740,2740,2740,0
20250117,120300,24762250,2740,2740,2740,2740,100
20250117,120200,24488250,2735,2735,2735,2735,0
20250117,120100,24488250,2735,2735,2735,2735,0
20250117,120000,24488250,2735,2735,2735,2735,0
20250117,115900,24488250,2735,2735,2735,2735,0
20250117,115800,24488250,2735,2735,2735,2735,0
20250117,115700,24488250,2735,2735,2735,2735,0
20250117,115600,24488250,2735,2735,2735,2735,47
20250117,115500,24359705,2735,2735,2735,2735,0
20250117,115400,24359705,2735,2735,2735,2735,349
20250117,115300,23405190,2730,2730,2730,2730,104
20250117,115200,23121270,2730,2730,2730,2730,0
20250117,115100,23121270,2730,2730,2730,2730,0
20250117,115000,23121270,2730,2730,2730,2730,0
20250117,114900,23121270,2730,2730,2730,2730,0
20250117,114800,23121270,2730,2730,2730,2730,0
20250117,114700,23121270,2730,2730,2730,2730,1
20250117,114600,23118540,2730,2730,2730,2730,0
20250117,114500,23118540,2730,2730,2730,2730,0
20250117,114400,23118540,2730,2730,2730,2730,61
20250117,114300,22952010,2730,2730,2730,2730,11
20250117,114200,22921980,2730,2730,2730,2730,0
20250117,114100,22921980,2730,2730,2730,2730,0
20250117,114000,22921980,2730,2730,2730,2730,0
20250117,113900,22921980,2730,2730,2730,2730,0
20250117,113800,22921980,2730,2730,2730,2730,0
20250117,113700,22921980,2730,2730,2730,2730,0
20250117,113600,22921980,2730,2730,2730,2730,10
20250117,113500,22894680,2730,2730,2730,2730,5
20250117,113400,22881030,2725,2725,2725,2725,5
20250117,113300,22867405,2730,2730,2730,2730,0
20250117,113200,22867405,2730,2735,2735,2730,3
20250117,113100,22859210,2735,2735,2735,2735,0
20250117,113000,22859210,2735,2735,2735,2735,0
20250117,112900,22859210,2735,2735,2735,2735,0
20250117,112800,22859210,2735,2735,2735,2735,0
20250117,112700,22859210,2735,2735,2735,2735,0
20250117,112600,22859210,2735,2735,2735,2735,2
20250117,112500,22853740,2730,2730,2730,2730,2
20250117,112400,22848280,2730,2730,2730,2730,0
20250117,112300,22848280,2730,2730,2730,2730,0
20250117,112200,22848280,2730,2730,2730,2730,0
20250117,112100,22848280,2730,2730,2730,2730,96
20250117,112000,22586200,2730,2730,2730,2730,0
20250117,111900,22586200,2730,2730,2730,2730,0
20250117,111800,22586200,2730,2730,2730,2730,0
20250117,111700,22586200,2730,2730,2730,2730,0
20250117,111600,22586200,2730,2730,2730,2730,0
20250117,111500,22586200,2730,2730,2730,2730,0
20250117,111400,22586200,2730,2730,2730,2730,0
20250117,111300,22586200,2730,2730,2730,2730,0
20250117,111200,22586200,2730,2730,2730,2730,0
20250117,111100,22586200,2730,2730,2730,2730,0
20250117,111000,22586200,2730,2730,2730,2730,0
20250117,110900,22586200,2730,2730,2730,2730,0
20250117,110800,22586200,2730,2730,2730,2730,0
20250117,110700,22586200,2730,2730,2730,2730,0
20250117,110600,22586200,2730,2730,2730,2730,0
20250117,110500,22586200,2730,2730,2730,2730,0
20250117,110400,22586200,2730,2730,2730,2730,0
20250117,110300,22586200,2730,2730,2730,2730,0
20250117,110200,22586200,2730,2730,2730,2730,0
20250117,110100,22586200,2730,2730,2730,2730,0
20250117,110000,22586200,2730,2730,2730,2730,100
20250117,105900,22313200,2730,2730,2730,2730,0
20250117,105800,22313200,2730,2730,2730,2730,0
20250117,105700,22313200,2730,2730,2730,2730,0
20250117,105600,22313200,2730,2730,2730,2730,0
20250117,105500,22313200,2730,2730,2730,2730,0
20250117,105400,22313200,2730,2730,2730,2730,0
20250117,105300,22313200,2730,2730,2730,2730,0
20250117,105200,22313200,2730,2725,2730,2725,330
20250117,105100,21413800,2720,2720,2720,2720,0
20250117,105000,21413800,2720,2720,2720,2720,0
20250117,104900,21413800,2720,2720,2720,2720,0
20250117,104800,21413800,2720,2720,2720,2720,0
20250117,104700,21413800,2720,2720,2720,2720,0
20250117,104600,21413800,2720,2720,2720,2720,0
20250117,104500,21413800,2720,2720,2720,2720,0
20250117,104400,21413800,2720,2720,2720,2720,0
20250117,104300,21413800,2720,2720,2720,2720,0
20250117,104200,21413800,2720,2720,2720,2720,0
20250117,104100,21413800,2720,2720,2720,2720,0
20250117,104000,21413800,2720,2720,2720,2720,0
20250117,103900,21413800,2720,2720,2720,2720,0
20250117,103800,21413800,2720,2720,2720,2720,10
20250117,103700,21386600,2730,2730,2730,2730,0
20250117,103600,21386600,2730,2730,2730,2730,0
20250117,103500,21386600,2730,2730,2730,2730,0
20250117,103400,21386600,2730,2730,2730,2730,0
20250117,103300,21386600,2730,2730,2730,2730,0
20250117,103200,21386600,2730,2730,2730,2730,100
20250117,103100,21113600,2730,2730,2730,2730,0
20250117,103000,21113600,2730,2730,2730,2730,0
20250117,102900,21113600,2730,2730,2730,2730,0
20250117,102800,21113600,2730,2730,2730,2730,0
20250117,102700,21113600,2730,2730,2730,2730,0
20250117,102600,21113600,2730,2730,2730,2730,10
20250117,102500,21086300,2730,2730,2730,2730,0
20250117,102400,21086300,2730,2730,2730,2730,10
20250117,102300,21059000,2735,2735,2735,2735,0
20250117,102200,21059000,2735,2735,2735,2735,0
20250117,102100,21059000,2735,2735,2735,2735,260
20250117,102000,20347900,2730,2730,2730,2730,458
20250117,101900,19097560,2720,2720,2720,2720,0
20250117,101800,19097560,2720,2730,2730,2715,4220
20250117,101700,7626110,2730,2730,2730,2730,0
20250117,101600,7626110,2730,2730,2730,2730,0
20250117,101500,7626110,2730,2730,2730,2730,0
20250117,101400,7626110,2730,2730,2730,2730,0
20250117,101300,7626110,2730,2730,2730,2730,0
20250117,101200,7626110,2730,2730,2730,2730,0
20250117,101100,7626110,2730,2730,2730,2730,0
20250117,101000,7626110,2730,2730,2730,2730,233
20250117,100900,6990020,2735,2745,2745,2735,882
20250117,100800,4569225,2740,2765,2765,2740,800
20250117,100700,2372345,2780,2780,2780,2780,5
20250117,100600,2358445,2770,2770,2770,2770,0
20250117,100500,2358445,2770,2770,2770,2770,0
20250117,100400,2358445,2770,2770,2770,2770,0
20250117,100300,2358445,2770,2770,2770,2770,0
20250117,100200,2358445,2770,2770,2770,2770,0
20250117,100100,2358445,2770,2770,2770,2770,19
20250117,100000,2305815,2770,2770,2770,2770,0
20250117,095900,2305815,2770,2770,2770,2770,0
20250117,095800,2305815,2770,2770,2770,2770,0
20250117,095700,2305815,2770,2770,2770,2770,0
20250117,095600,2305815,2770,2770,2770,2770,0
20250117,095500,2305815,2770,2770,2770,2770,0
20250117,095400,2305815,2770,2770,2770,2770,100
20250117,095300,2028815,2790,2790,2790,2790,0
20250117,095200,2028815,2790,2790,2790,2790,0
20250117,095100,2028815,2790,2790,2790,2790,0
20250117,095000,2028815,2790,2790,2790,2790,0
20250117,094900,2028815,2790,2790,2790,2790,0
20250117,094800,2028815,2790,2790,2790,2790,0
20250117,094700,2028815,2790,2790,2790,2790,0
20250117,094600,2028815,2790,2790,2790,2790,0
20250117,094500,2028815,2790,2790,2790,2790,0
20250117,094400,2028815,2790,2790,2790,2790,5
20250117,094300,2014865,2770,2770,2770,2770,0
20250117,094200,2014865,2770,2770,2770,2770,0
20250117,094100,2014865,2770,2770,2770,2770,0
20250117,094000,2014865,2770,2770,2770,2770,0
20250117,093900,2014865,2770,2770,2770,2770,0
20250117,093800,2014865,2770,2770,2770,2770,0
20250117,093700,2014865,2770,2770,2770,2770,0
20250117,093600,2014865,2770,2770,2770,2770,0
20250117,093500,2014865,2770,2770,2770,2770,0
20250117,093400,2014865,2770,2770,2770,2770,0
20250117,093300,2014865,2770,2770,2770,2770,0
20250117,093200,2014865,2770,2770,2770,2770,0
20250117,093100,2014865,2770,2770,2770,2770,0
20250117,093000,2014865,2770,2795,2795,2770,123
20250117,092900,1673800,2785,2785,2785,2785,600
20250117,092800,2800,2800,2800,2800,2800,0
20250117,092700,2800,2800,2800,2800,2800,0
20250117,092600,2800,2800,2800,2800,2800,0
20250117,092500,2800,2800,2800,2800,2800,0
20250117,092400,2800,2800,2800,2800,2800,0
20250117,092300,2800,2800,2800,2800,2800,0
20250117,092200,2800,2800,2800,2800,2800,0
20250117,092100,2800,2800,2800,2800,2800,0
20250117,092000,2800,2800,2800,2800,2800,0
20250117,091900,2800,2800,2800,2800,2800,0
20250117,091800,2800,2800,2800,2800,2800,0
20250117,091700,2800,2800,2800,2800,2800,0
20250117,091600,2800,2800,2800,2800,2800,0
20250117,091500,2800,2800,2800,2800,2800,0
20250117,091400,2800,2800,2800,2800,2800,0
20250117,091300,2800,2800,2800,2800,2800,0
20250117,091200,2800,2800,2800,2800,2800,0
20250117,091100,2800,2800,2800,2800,2800,0
20250117,091000,2800,2800,2800,2800,2800,0
20250117,090900,2800,2800,2800,2800,2800,0
20250117,090800,2800,2800,2800,2800,2800,1
20250117,090700,0,2815,2815,2815,2815,0
20250117,090600,0,2815,2815,2815,2815,0
20250117,090500,0,2815,2815,2815,2815,0
20250117,090400,0,2815,2815,2815,2815,0
20250117,090300,0,2815,2815,2815,2815,0
20250117,090200,0,2815,2815,2815,2815,0
20250117,090100,0,2815,2815,2815,2815,0
20250117,090000,0,2815,2815,2815,2815,0