KissMeData/220180/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,204600,64124495,2705,2705,2705,2705,2324
20250120,204500,64124495,2705,2705,2705,2705,0
20250120,204400,64124495,2705,2705,2705,2705,0
20250120,204300,64124495,2705,2705,2705,2705,0
20250120,204200,64124495,2705,2705,2705,2705,0
20250120,204100,64124495,2705,2705,2705,2705,0
20250120,204000,64124495,2705,2705,2705,2705,0
20250120,203900,64124495,2705,2705,2705,2705,0
20250120,203800,64124495,2705,2705,2705,2705,0
20250120,203700,64124495,2705,2705,2705,2705,0
20250120,203600,64124495,2705,2705,2705,2705,0
20250120,203500,64124495,2705,2705,2705,2705,0
20250120,203400,64124495,2705,2705,2705,2705,0
20250120,203300,64124495,2705,2705,2705,2705,0
20250120,203200,64124495,2705,2705,2705,2705,0
20250120,203100,64124495,2705,2705,2705,2705,0
20250120,203000,64124495,2705,2705,2705,2705,0
20250120,202900,64124495,2705,2705,2705,2705,0
20250120,202800,64124495,2705,2705,2705,2705,0
20250120,202700,64124495,2705,2705,2705,2705,0
20250120,202600,64124495,2705,2705,2705,2705,0
20250120,202500,64124495,2705,2705,2705,2705,0
20250120,202400,64124495,2705,2705,2705,2705,0
20250120,202300,64124495,2705,2705,2705,2705,0
20250120,202200,64124495,2705,2705,2705,2705,0
20250120,202100,64124495,2705,2705,2705,2705,0
20250120,202000,64124495,2705,2705,2705,2705,0
20250120,201900,64124495,2705,2705,2705,2705,0
20250120,201800,64124495,2705,2705,2705,2705,0
20250120,201700,64124495,2705,2705,2705,2705,0
20250120,201600,64124495,2705,2705,2705,2705,2324
20250120,201500,64124495,2705,2705,2705,2705,0
20250120,201400,64124495,2705,2705,2705,2705,0
20250120,201300,64124495,2705,2705,2705,2705,0
20250120,201200,64124495,2705,2705,2705,2705,0
20250120,201100,64124495,2705,2705,2705,2705,0
20250120,201000,64124495,2705,2705,2705,2705,0
20250120,200900,64124495,2705,2705,2705,2705,0
20250120,200800,64124495,2705,2705,2705,2705,0
20250120,200700,64124495,2705,2705,2705,2705,0
20250120,200600,64124495,2705,2705,2705,2705,0
20250120,200500,64124495,2705,2705,2705,2705,0
20250120,200400,64124495,2705,2705,2705,2705,0
20250120,200300,64124495,2705,2705,2705,2705,0
20250120,200200,64124495,2705,2705,2705,2705,0
20250120,200100,64124495,2705,2705,2705,2705,0
20250120,200000,64124495,2705,2705,2705,2705,0
20250120,195900,64124495,2705,2705,2705,2705,0
20250120,195800,64124495,2705,2705,2705,2705,0
20250120,195700,64124495,2705,2705,2705,2705,0
20250120,195600,64124495,2705,2705,2705,2705,0
20250120,195500,64124495,2705,2705,2705,2705,0
20250120,195400,64124495,2705,2705,2705,2705,0
20250120,195300,64124495,2705,2705,2705,2705,0
20250120,195200,64124495,2705,2705,2705,2705,0
20250120,195100,64124495,2705,2705,2705,2705,0
20250120,195000,64124495,2705,2705,2705,2705,0
20250120,194900,64124495,2705,2705,2705,2705,0
20250120,194800,64124495,2705,2705,2705,2705,0
20250120,194700,64124495,2705,2705,2705,2705,0
20250120,194600,64124495,2705,2705,2705,2705,2324
20250120,194500,64124495,2705,2705,2705,2705,0
20250120,194400,64124495,2705,2705,2705,2705,0
20250120,194300,64124495,2705,2705,2705,2705,0
20250120,194200,64124495,2705,2705,2705,2705,0
20250120,194100,64124495,2705,2705,2705,2705,0
20250120,194000,64124495,2705,2705,2705,2705,0
20250120,193900,64124495,2705,2705,2705,2705,0
20250120,193800,64124495,2705,2705,2705,2705,0
20250120,193700,64124495,2705,2705,2705,2705,0
20250120,193600,64124495,2705,2705,2705,2705,0
20250120,193500,64124495,2705,2705,2705,2705,0
20250120,193400,64124495,2705,2705,2705,2705,0
20250120,193300,64124495,2705,2705,2705,2705,0
20250120,193200,64124495,2705,2705,2705,2705,0
20250120,193100,64124495,2705,2705,2705,2705,0
20250120,193000,64124495,2705,2705,2705,2705,0
20250120,192900,64124495,2705,2705,2705,2705,0
20250120,192800,64124495,2705,2705,2705,2705,0
20250120,192700,64124495,2705,2705,2705,2705,0
20250120,192600,64124495,2705,2705,2705,2705,0
20250120,192500,64124495,2705,2705,2705,2705,0
20250120,192400,64124495,2705,2705,2705,2705,0
20250120,192300,64124495,2705,2705,2705,2705,0
20250120,192200,64124495,2705,2705,2705,2705,0
20250120,192100,64124495,2705,2705,2705,2705,0
20250120,192000,64124495,2705,2705,2705,2705,0
20250120,191900,64124495,2705,2705,2705,2705,0
20250120,191800,64124495,2705,2705,2705,2705,0
20250120,191700,64124495,2705,2705,2705,2705,0
20250120,191600,64124495,2705,2705,2705,2705,2324
20250120,191500,64124495,2705,2705,2705,2705,0
20250120,191400,64124495,2705,2705,2705,2705,0
20250120,191300,64124495,2705,2705,2705,2705,0
20250120,191200,64124495,2705,2705,2705,2705,0
20250120,191100,64124495,2705,2705,2705,2705,0
20250120,191000,64124495,2705,2705,2705,2705,0
20250120,190900,64124495,2705,2705,2705,2705,0
20250120,190800,64124495,2705,2705,2705,2705,0
20250120,190700,64124495,2705,2705,2705,2705,0
20250120,190600,64124495,2705,2705,2705,2705,0
20250120,190500,64124495,2705,2705,2705,2705,0
20250120,190400,64124495,2705,2705,2705,2705,0
20250120,190300,64124495,2705,2705,2705,2705,0
20250120,190200,64124495,2705,2705,2705,2705,0
20250120,190100,64124495,2705,2705,2705,2705,0
20250120,190000,64124495,2705,2705,2705,2705,0
20250120,185900,64124495,2705,2705,2705,2705,0
20250120,185800,64124495,2705,2705,2705,2705,0
20250120,185700,64124495,2705,2705,2705,2705,0
20250120,185600,64124495,2705,2705,2705,2705,0
20250120,185500,64124495,2705,2705,2705,2705,0
20250120,185400,64124495,2705,2705,2705,2705,0
20250120,185300,64124495,2705,2705,2705,2705,0
20250120,185200,64124495,2705,2705,2705,2705,0
20250120,185100,64124495,2705,2705,2705,2705,0
20250120,185000,64124495,2705,2705,2705,2705,0
20250120,184900,64124495,2705,2705,2705,2705,0
20250120,184800,64124495,2705,2705,2705,2705,0
20250120,184700,64124495,2705,2705,2705,2705,0
20250120,184600,64124495,2705,2705,2705,2705,2324
20250120,184500,64124495,2705,2705,2705,2705,0
20250120,184400,64124495,2705,2705,2705,2705,0
20250120,184300,64124495,2705,2705,2705,2705,0
20250120,184200,64124495,2705,2705,2705,2705,0
20250120,184100,64124495,2705,2705,2705,2705,0
20250120,184000,64124495,2705,2705,2705,2705,0
20250120,183900,64124495,2705,2705,2705,2705,0
20250120,183800,64124495,2705,2705,2705,2705,0
20250120,183700,64124495,2705,2705,2705,2705,0
20250120,183600,64124495,2705,2705,2705,2705,0
20250120,183500,64124495,2705,2705,2705,2705,0
20250120,183400,64124495,2705,2705,2705,2705,0
20250120,183300,64124495,2705,2705,2705,2705,0
20250120,183200,64124495,2705,2705,2705,2705,0
20250120,183100,64124495,2705,2705,2705,2705,0
20250120,183000,64124495,2705,2705,2705,2705,0
20250120,182900,64124495,2705,2705,2705,2705,0
20250120,182800,64124495,2705,2705,2705,2705,0
20250120,182700,64124495,2705,2705,2705,2705,0
20250120,182600,64124495,2705,2705,2705,2705,0
20250120,182500,64124495,2705,2705,2705,2705,0
20250120,182400,64124495,2705,2705,2705,2705,0
20250120,182300,64124495,2705,2705,2705,2705,0
20250120,182200,64124495,2705,2705,2705,2705,0
20250120,182100,64124495,2705,2705,2705,2705,0
20250120,182000,64124495,2705,2705,2705,2705,0
20250120,181900,64124495,2705,2705,2705,2705,0
20250120,181800,64124495,2705,2705,2705,2705,0
20250120,181700,64124495,2705,2705,2705,2705,0
20250120,181600,64124495,2705,2705,2705,2705,2324
20250120,181500,64124495,2705,2705,2705,2705,0
20250120,181400,64124495,2705,2705,2705,2705,0
20250120,181300,64124495,2705,2705,2705,2705,0
20250120,181200,64124495,2705,2705,2705,2705,0
20250120,181100,64124495,2705,2705,2705,2705,0
20250120,181000,64124495,2705,2705,2705,2705,0
20250120,180900,64124495,2705,2705,2705,2705,0
20250120,180800,64124495,2705,2705,2705,2705,0
20250120,180700,64124495,2705,2705,2705,2705,0
20250120,180600,64124495,2705,2705,2705,2705,0
20250120,180500,64124495,2705,2705,2705,2705,0
20250120,180400,64124495,2705,2705,2705,2705,0
20250120,180300,64124495,2705,2705,2705,2705,0
20250120,180200,64124495,2705,2705,2705,2705,0
20250120,180100,64124495,2705,2705,2705,2705,0
20250120,180000,64124495,2705,2705,2705,2705,0
20250120,175900,64124495,2705,2705,2705,2705,0
20250120,175800,64124495,2705,2705,2705,2705,0
20250120,175700,64124495,2705,2705,2705,2705,0
20250120,175600,64124495,2705,2705,2705,2705,0
20250120,175500,64124495,2705,2705,2705,2705,0
20250120,175400,64124495,2705,2705,2705,2705,0
20250120,175300,64124495,2705,2705,2705,2705,0
20250120,175200,64124495,2705,2705,2705,2705,0
20250120,175100,64124495,2705,2705,2705,2705,0
20250120,175000,64124495,2705,2705,2705,2705,0
20250120,174900,64124495,2705,2705,2705,2705,0
20250120,174800,64124495,2705,2705,2705,2705,0
20250120,174700,64124495,2705,2705,2705,2705,0
20250120,174600,64124495,2705,2705,2705,2705,2324
20250120,174500,64124495,2705,2705,2705,2705,0
20250120,174400,64124495,2705,2705,2705,2705,0
20250120,174300,64124495,2705,2705,2705,2705,0
20250120,174200,64124495,2705,2705,2705,2705,0
20250120,174100,64124495,2705,2705,2705,2705,0
20250120,174000,64124495,2705,2705,2705,2705,0
20250120,173900,64124495,2705,2705,2705,2705,0
20250120,173800,64124495,2705,2705,2705,2705,0
20250120,173700,64124495,2705,2705,2705,2705,0
20250120,173600,64124495,2705,2705,2705,2705,0
20250120,173500,64124495,2705,2705,2705,2705,0
20250120,173400,64124495,2705,2705,2705,2705,0
20250120,173300,64124495,2705,2705,2705,2705,0
20250120,173200,64124495,2705,2705,2705,2705,0
20250120,173100,64124495,2705,2705,2705,2705,0
20250120,173000,64124495,2705,2705,2705,2705,0
20250120,172900,64124495,2705,2705,2705,2705,0
20250120,172800,64124495,2705,2705,2705,2705,0
20250120,172700,64124495,2705,2705,2705,2705,0
20250120,172600,64124495,2705,2705,2705,2705,0
20250120,172500,64124495,2705,2705,2705,2705,0
20250120,172400,64124495,2705,2705,2705,2705,0
20250120,172300,64124495,2705,2705,2705,2705,0
20250120,172200,64124495,2705,2705,2705,2705,0
20250120,172100,64124495,2705,2705,2705,2705,0
20250120,172000,64124495,2705,2705,2705,2705,0
20250120,171900,64124495,2705,2705,2705,2705,0
20250120,171800,64124495,2705,2705,2705,2705,0
20250120,171700,64124495,2705,2705,2705,2705,0
20250120,171600,64124495,2705,2705,2705,2705,2324
20250120,171500,64124495,2705,2705,2705,2705,0
20250120,171400,64124495,2705,2705,2705,2705,0
20250120,171300,64124495,2705,2705,2705,2705,0
20250120,171200,64124495,2705,2705,2705,2705,0
20250120,171100,64124495,2705,2705,2705,2705,0
20250120,171000,64124495,2705,2705,2705,2705,0
20250120,170900,64124495,2705,2705,2705,2705,0
20250120,170800,64124495,2705,2705,2705,2705,0
20250120,170700,64124495,2705,2705,2705,2705,0
20250120,170600,64124495,2705,2705,2705,2705,0
20250120,170500,64124495,2705,2705,2705,2705,0
20250120,170400,64124495,2705,2705,2705,2705,0
20250120,170300,64124495,2705,2705,2705,2705,0
20250120,170200,64124495,2705,2705,2705,2705,0
20250120,170100,64124495,2705,2705,2705,2705,0
20250120,170000,64124495,2705,2705,2705,2705,0
20250120,165900,64124495,2705,2705,2705,2705,0
20250120,165800,64124495,2705,2705,2705,2705,0
20250120,165700,64124495,2705,2705,2705,2705,0
20250120,165600,64124495,2705,2705,2705,2705,0
20250120,165500,64124495,2705,2705,2705,2705,0
20250120,165400,64124495,2705,2705,2705,2705,0
20250120,165300,64124495,2705,2705,2705,2705,0
20250120,165200,64124495,2705,2705,2705,2705,0
20250120,165100,64124495,2705,2705,2705,2705,0
20250120,165000,64124495,2705,2705,2705,2705,0
20250120,164900,64124495,2705,2705,2705,2705,0
20250120,164800,64124495,2705,2705,2705,2705,0
20250120,164700,64124495,2705,2705,2705,2705,0
20250120,164600,64124495,2705,2705,2705,2705,2324
20250120,164500,64124495,2705,2705,2705,2705,0
20250120,164400,64124495,2705,2705,2705,2705,0
20250120,164300,64124495,2705,2705,2705,2705,0
20250120,164200,64124495,2705,2705,2705,2705,0
20250120,164100,64124495,2705,2705,2705,2705,0
20250120,164000,64124495,2705,2705,2705,2705,0
20250120,163900,64124495,2705,2705,2705,2705,0
20250120,163800,64124495,2705,2705,2705,2705,0
20250120,163700,64124495,2705,2705,2705,2705,0
20250120,163600,64124495,2705,2705,2705,2705,0
20250120,163500,64124495,2705,2705,2705,2705,0
20250120,163400,64124495,2705,2705,2705,2705,0
20250120,163300,64124495,2705,2705,2705,2705,0
20250120,163200,64124495,2705,2705,2705,2705,0
20250120,163100,64124495,2705,2705,2705,2705,0
20250120,163000,64124495,2705,2705,2705,2705,0
20250120,162900,64124495,2705,2705,2705,2705,0
20250120,162800,64124495,2705,2705,2705,2705,0
20250120,162700,64124495,2705,2705,2705,2705,0
20250120,162600,64124495,2705,2705,2705,2705,0
20250120,162500,64124495,2705,2705,2705,2705,0
20250120,162400,64124495,2705,2705,2705,2705,0
20250120,162300,64124495,2705,2705,2705,2705,0
20250120,162200,64124495,2705,2705,2705,2705,0
20250120,162100,64124495,2705,2705,2705,2705,0
20250120,162000,64124495,2705,2705,2705,2705,0
20250120,161900,64124495,2705,2705,2705,2705,0
20250120,161800,64124495,2705,2705,2705,2705,0
20250120,161700,64124495,2705,2705,2705,2705,0
20250120,161600,64124495,2705,2705,2705,2705,2324
20250120,161500,64124495,2705,2705,2705,2705,0
20250120,161400,64124495,2705,2705,2705,2705,0
20250120,161300,64124495,2705,2705,2705,2705,0
20250120,161200,64124495,2705,2705,2705,2705,0
20250120,161100,64124495,2705,2705,2705,2705,0
20250120,161000,64124495,2705,2705,2705,2705,0
20250120,160900,64124495,2705,2705,2705,2705,0
20250120,160800,64124495,2705,2705,2705,2705,0
20250120,160700,64124495,2705,2705,2705,2705,0
20250120,160600,64124495,2705,2705,2705,2705,0
20250120,160500,64124495,2705,2705,2705,2705,0
20250120,160400,64124495,2705,2705,2705,2705,0
20250120,160300,64124495,2705,2705,2705,2705,0
20250120,160200,64124495,2705,2705,2705,2705,0
20250120,160100,64124495,2705,2705,2705,2705,0
20250120,160000,64124495,2705,2705,2705,2705,0
20250120,155900,64124495,2705,2705,2705,2705,0
20250120,155800,64124495,2705,2705,2705,2705,0
20250120,155700,64124495,2705,2705,2705,2705,0
20250120,155600,64124495,2705,2705,2705,2705,0
20250120,155500,64124495,2705,2705,2705,2705,0
20250120,155400,64124495,2705,2705,2705,2705,0
20250120,155300,64124495,2705,2705,2705,2705,0
20250120,155200,64124495,2705,2705,2705,2705,0
20250120,155100,64124495,2705,2705,2705,2705,0
20250120,155000,64124495,2705,2705,2705,2705,0
20250120,154900,64124495,2705,2705,2705,2705,0
20250120,154800,64124495,2705,2705,2705,2705,0
20250120,154700,64124495,2705,2705,2705,2705,0
20250120,154600,64124495,2705,2705,2705,2705,2324
20250120,154500,64124495,2705,2705,2705,2705,0
20250120,154400,64124495,2705,2705,2705,2705,0
20250120,154300,64124495,2705,2705,2705,2705,0
20250120,154200,64124495,2705,2705,2705,2705,0
20250120,154100,64124495,2705,2705,2705,2705,0
20250120,154000,64124495,2705,2705,2705,2705,0
20250120,153900,64124495,2705,2705,2705,2705,0
20250120,153800,64124495,2705,2705,2705,2705,0
20250120,153700,64124495,2705,2705,2705,2705,0
20250120,153600,64124495,2705,2705,2705,2705,0
20250120,153500,64124495,2705,2705,2705,2705,0
20250120,153400,64124495,2705,2705,2705,2705,0
20250120,153300,64124495,2705,2705,2705,2705,0
20250120,153200,64124495,2705,2705,2705,2705,0
20250120,153100,64124495,2705,2705,2705,2705,0
20250120,153000,64124495,2705,2705,2705,2705,2324
20250120,152900,57838075,2685,2685,2685,2685,0
20250120,152800,57838075,2685,2685,2685,2685,0
20250120,152700,57838075,2685,2685,2685,2685,0
20250120,152600,57838075,2685,2685,2685,2685,0
20250120,152500,57838075,2685,2685,2685,2685,0
20250120,152400,57838075,2685,2685,2685,2685,0
20250120,152300,57838075,2685,2685,2685,2685,0
20250120,152200,57838075,2685,2685,2685,2685,0
20250120,152100,57838075,2685,2685,2685,2685,0
20250120,152000,57838075,2685,2685,2685,2685,0
20250120,151900,57838075,2685,2685,2685,2685,36
20250120,151800,57741415,2705,2705,2705,2705,0
20250120,151700,57741415,2705,2695,2705,2690,216
20250120,151600,57160015,2695,2700,2700,2695,3
20250120,151500,57151925,2705,2705,2705,2705,5
20250120,151400,57138400,2705,2705,2705,2705,0
20250120,151300,57138400,2705,2705,2705,2705,0
20250120,151200,57138400,2705,2705,2705,2705,0
20250120,151100,57138400,2705,2705,2705,2705,0
20250120,151000,57138400,2705,2705,2705,2700,39
20250120,150900,57032930,2705,2705,2705,2705,65
20250120,150800,56857105,2705,2705,2705,2705,62
20250120,150700,56689395,2705,2705,2705,2705,100
20250120,150600,56418895,2705,2705,2705,2705,200
20250120,150500,55877895,2705,2705,2705,2705,150
20250120,150400,55472145,2705,2705,2705,2705,200
20250120,150300,54931145,2705,2705,2705,2705,300
20250120,150200,54119645,2705,2705,2705,2705,0
20250120,150100,54119645,2705,2705,2705,2705,0
20250120,150000,54119645,2705,2705,2705,2705,10
20250120,145900,54092595,2705,2705,2705,2705,200
20250120,145800,53551595,2705,2705,2705,2705,0
20250120,145700,53551595,2705,2705,2705,2705,0
20250120,145600,53551595,2705,2705,2705,2705,0
20250120,145500,53551595,2705,2705,2705,2705,1
20250120,145400,53548890,2700,2700,2700,2700,0
20250120,145300,53548890,2700,2700,2700,2700,0
20250120,145200,53548890,2700,2700,2700,2700,0
20250120,145100,53548890,2700,2700,2700,2700,888
20250120,145000,51151290,2705,2705,2705,2705,411
20250120,144900,50039535,2705,2715,2715,2700,1646
20250120,144800,45591950,2720,2720,2720,2720,132
20250120,144700,45232910,2715,2730,2730,2715,2099
20250120,144600,39532480,2750,2750,2750,2750,0
20250120,144500,39532480,2750,2750,2750,2750,0
20250120,144400,39532480,2750,2750,2750,2750,0
20250120,144300,39532480,2750,2750,2750,2750,0
20250120,144200,39532480,2750,2745,2750,2745,10
20250120,144100,39505015,2730,2730,2730,2730,0
20250120,144000,39505015,2730,2730,2730,2730,0
20250120,143900,39505015,2730,2730,2730,2730,0
20250120,143800,39505015,2730,2730,2730,2730,0
20250120,143700,39505015,2730,2730,2730,2730,0
20250120,143600,39505015,2730,2730,2730,2730,0
20250120,143500,39505015,2730,2730,2730,2730,0
20250120,143400,39505015,2730,2730,2730,2730,0
20250120,143300,39505015,2730,2730,2730,2730,0
20250120,143200,39505015,2730,2730,2730,2730,0
20250120,143100,39505015,2730,2730,2730,2730,36
20250120,143000,39406735,2745,2745,2745,2745,0
20250120,142900,39406735,2745,2745,2745,2745,0
20250120,142800,39406735,2745,2745,2745,2745,1
20250120,142700,39403990,2730,2730,2730,2730,0
20250120,142600,39403990,2730,2730,2730,2730,24
20250120,142500,39338470,2750,2750,2750,2750,0
20250120,142400,39338470,2750,2750,2750,2750,0
20250120,142300,39338470,2750,2750,2750,2750,0
20250120,142200,39338470,2750,2750,2750,2750,0
20250120,142100,39338470,2750,2750,2750,2750,0
20250120,142000,39338470,2750,2750,2750,2750,0
20250120,141900,39338470,2750,2750,2750,2750,0
20250120,141800,39338470,2750,2750,2750,2750,0
20250120,141700,39338470,2750,2750,2750,2750,0
20250120,141600,39338470,2750,2750,2750,2750,0
20250120,141500,39338470,2750,2750,2750,2750,0
20250120,141400,39338470,2750,2750,2750,2750,0
20250120,141300,39338470,2750,2750,2750,2750,0
20250120,141200,39338470,2750,2750,2750,2750,0
20250120,141100,39338470,2750,2750,2750,2750,0
20250120,141000,39338470,2750,2750,2750,2750,0
20250120,140900,39338470,2750,2750,2750,2750,0
20250120,140800,39338470,2750,2750,2750,2750,0
20250120,140700,39338470,2750,2750,2750,2750,0
20250120,140600,39338470,2750,2750,2750,2750,0
20250120,140500,39338470,2750,2750,2750,2750,0
20250120,140400,39338470,2750,2750,2750,2750,0
20250120,140300,39338470,2750,2750,2750,2750,0
20250120,140200,39338470,2750,2750,2750,2750,0
20250120,140100,39338470,2750,2750,2750,2750,0
20250120,140000,39338470,2750,2750,2750,2750,0
20250120,135900,39338470,2750,2750,2750,2750,0
20250120,135800,39338470,2750,2750,2750,2750,0
20250120,135700,39338470,2750,2750,2750,2750,0
20250120,135600,39338470,2750,2750,2750,2750,100
20250120,135500,39063470,2750,2750,2750,2750,0
20250120,135400,39063470,2750,2750,2750,2750,0
20250120,135300,39063470,2750,2750,2750,2750,0
20250120,135200,39063470,2750,2750,2750,2750,0
20250120,135100,39063470,2750,2750,2750,2750,1
20250120,135000,39060720,2745,2745,2745,2745,0
20250120,134900,39060720,2745,2745,2745,2745,0
20250120,134800,39060720,2745,2745,2745,2745,0
20250120,134700,39060720,2745,2745,2745,2745,0
20250120,134600,39060720,2745,2745,2745,2745,130
20250120,134500,38703870,2745,2745,2745,2745,0
20250120,134400,38703870,2745,2745,2745,2745,0
20250120,134300,38703870,2745,2745,2745,2745,0
20250120,134200,38703870,2745,2745,2745,2745,0
20250120,134100,38703870,2745,2745,2745,2745,0
20250120,134000,38703870,2745,2745,2745,2745,50
20250120,133900,38566620,2745,2745,2745,2745,0
20250120,133800,38566620,2745,2745,2745,2745,0
20250120,133700,38566620,2745,2745,2745,2745,0
20250120,133600,38566620,2745,2745,2745,2745,0
20250120,133500,38566620,2745,2745,2745,2745,0
20250120,133400,38566620,2745,2745,2745,2745,0
20250120,133300,38566620,2745,2745,2745,2745,0
20250120,133200,38566620,2745,2745,2745,2745,0
20250120,133100,38566620,2745,2745,2745,2745,0
20250120,133000,38566620,2745,2745,2745,2745,0
20250120,132900,38566620,2745,2745,2745,2745,0
20250120,132800,38566620,2745,2745,2745,2745,0
20250120,132700,38566620,2745,2745,2745,2745,0
20250120,132600,38566620,2745,2745,2745,2745,0
20250120,132500,38566620,2745,2745,2745,2745,0
20250120,132400,38566620,2745,2745,2745,2745,50
20250120,132300,38429370,2750,2750,2750,2750,0
20250120,132200,38429370,2750,2750,2750,2750,0
20250120,132100,38429370,2750,2750,2750,2750,0
20250120,132000,38429370,2750,2750,2750,2750,0
20250120,131900,38429370,2750,2750,2750,2750,0
20250120,131800,38429370,2750,2750,2750,2750,0
20250120,131700,38429370,2750,2750,2750,2750,0
20250120,131600,38429370,2750,2750,2750,2750,0
20250120,131500,38429370,2750,2750,2750,2750,0
20250120,131400,38429370,2750,2750,2750,2750,0
20250120,131300,38429370,2750,2750,2750,2750,44
20250120,131200,38308370,2755,2755,2755,2755,0
20250120,131100,38308370,2755,2755,2755,2755,0
20250120,131000,38308370,2755,2755,2755,2755,0
20250120,130900,38308370,2755,2755,2755,2755,0
20250120,130800,38308370,2755,2755,2755,2755,0
20250120,130700,38308370,2755,2755,2755,2755,0
20250120,130600,38308370,2755,2755,2755,2755,0
20250120,130500,38308370,2755,2755,2755,2755,0
20250120,130400,38308370,2755,2755,2755,2755,0
20250120,130300,38308370,2755,2755,2755,2755,0
20250120,130200,38308370,2755,2755,2755,2755,0
20250120,130100,38308370,2755,2755,2755,2755,0
20250120,130000,38308370,2755,2755,2755,2755,0
20250120,125900,38308370,2755,2755,2755,2755,0
20250120,125800,38308370,2755,2755,2755,2755,0
20250120,125700,38308370,2755,2755,2755,2755,0
20250120,125600,38308370,2755,2755,2755,2755,0
20250120,125500,38308370,2755,2755,2755,2755,0
20250120,125400,38308370,2755,2755,2755,2755,0
20250120,125300,38308370,2755,2755,2755,2755,0
20250120,125200,38308370,2755,2755,2755,2755,0
20250120,125100,38308370,2755,2755,2755,2755,0
20250120,125000,38308370,2755,2755,2755,2755,0
20250120,124900,38308370,2755,2755,2755,2755,0
20250120,124800,38308370,2755,2755,2755,2755,0
20250120,124700,38308370,2755,2755,2755,2755,0
20250120,124600,38308370,2755,2755,2755,2755,0
20250120,124500,38308370,2755,2755,2755,2755,0
20250120,124400,38308370,2755,2755,2755,2755,0
20250120,124300,38308370,2755,2755,2755,2755,36
20250120,124200,38209190,2755,2755,2755,2755,0
20250120,124100,38209190,2755,2755,2755,2755,0
20250120,124000,38209190,2755,2755,2755,2755,0
20250120,123900,38209190,2755,2755,2755,2755,0
20250120,123800,38209190,2755,2755,2755,2755,0
20250120,123700,38209190,2755,2755,2755,2755,0
20250120,123600,38209190,2755,2755,2755,2755,0
20250120,123500,38209190,2755,2755,2755,2755,0
20250120,123400,38209190,2755,2755,2755,2755,0
20250120,123300,38209190,2755,2755,2755,2755,0
20250120,123200,38209190,2755,2755,2755,2755,0
20250120,123100,38209190,2755,2755,2755,2755,0
20250120,123000,38209190,2755,2755,2755,2755,0
20250120,122900,38209190,2755,2750,2755,2750,51
20250120,122800,38068870,2775,2775,2775,2775,0
20250120,122700,38068870,2775,2775,2775,2775,0
20250120,122600,38068870,2775,2775,2775,2775,0
20250120,122500,38068870,2775,2775,2775,2775,0
20250120,122400,38068870,2775,2775,2775,2775,0
20250120,122300,38068870,2775,2775,2775,2775,0
20250120,122200,38068870,2775,2770,2775,2770,100
20250120,122100,37791655,2780,2780,2780,2780,0
20250120,122000,37791655,2780,2780,2780,2780,0
20250120,121900,37791655,2780,2750,2780,2750,300
20250120,121800,36964165,2780,2780,2780,2780,0
20250120,121700,36964165,2780,2780,2780,2780,0
20250120,121600,36964165,2780,2780,2780,2780,0
20250120,121500,36964165,2780,2780,2780,2780,0
20250120,121400,36964165,2780,2780,2780,2780,0
20250120,121300,36964165,2780,2780,2780,2780,0
20250120,121200,36964165,2780,2780,2780,2780,0
20250120,121100,36964165,2780,2780,2780,2780,0
20250120,121000,36964165,2780,2780,2780,2780,0
20250120,120900,36964165,2780,2780,2780,2780,0
20250120,120800,36964165,2780,2780,2780,2780,0
20250120,120700,36964165,2780,2780,2780,2780,0
20250120,120600,36964165,2780,2780,2780,2780,0
20250120,120500,36964165,2780,2780,2780,2780,0
20250120,120400,36964165,2780,2780,2780,2780,0
20250120,120300,36964165,2780,2780,2780,2780,0
20250120,120200,36964165,2780,2780,2780,2780,0
20250120,120100,36964165,2780,2780,2780,2780,0
20250120,120000,36964165,2780,2780,2780,2780,0
20250120,115900,36964165,2780,2780,2780,2780,0
20250120,115800,36964165,2780,2780,2780,2780,0
20250120,115700,36964165,2780,2780,2780,2780,0
20250120,115600,36964165,2780,2780,2780,2780,0
20250120,115500,36964165,2780,2780,2780,2780,0
20250120,115400,36964165,2780,2780,2780,2780,0
20250120,115300,36964165,2780,2780,2780,2780,0
20250120,115200,36964165,2780,2780,2780,2780,0
20250120,115100,36964165,2780,2780,2780,2780,0
20250120,115000,36964165,2780,2780,2780,2780,0
20250120,114900,36964165,2780,2780,2780,2780,0
20250120,114800,36964165,2780,2780,2780,2780,0
20250120,114700,36964165,2780,2780,2780,2780,0
20250120,114600,36964165,2780,2780,2780,2780,0
20250120,114500,36964165,2780,2780,2780,2780,0
20250120,114400,36964165,2780,2780,2780,2780,0
20250120,114300,36964165,2780,2780,2780,2780,0
20250120,114200,36964165,2780,2780,2780,2780,0
20250120,114100,36964165,2780,2780,2780,2780,0
20250120,114000,36964165,2780,2780,2780,2780,0
20250120,113900,36964165,2780,2780,2780,2780,0
20250120,113800,36964165,2780,2780,2780,2780,0
20250120,113700,36964165,2780,2780,2780,2780,0
20250120,113600,36964165,2780,2780,2780,2780,0
20250120,113500,36964165,2780,2780,2780,2780,0
20250120,113400,36964165,2780,2740,2780,2740,300
20250120,113300,36137445,2710,2710,2710,2710,0
20250120,113200,36137445,2710,2710,2710,2710,0
20250120,113100,36137445,2710,2710,2710,2710,0
20250120,113000,36137445,2710,2710,2710,2710,0
20250120,112900,36137445,2710,2710,2710,2710,0
20250120,112800,36137445,2710,2710,2710,2710,0
20250120,112700,36137445,2710,2710,2710,2710,0
20250120,112600,36137445,2710,2710,2710,2710,5654
20250120,112500,20815105,2710,2710,2710,2710,0
20250120,112400,20815105,2710,2710,2710,2710,0
20250120,112300,20815105,2710,2710,2710,2710,0
20250120,112200,20815105,2710,2710,2710,2710,0
20250120,112100,20815105,2710,2710,2710,2710,0
20250120,112000,20815105,2710,2710,2710,2710,0
20250120,111900,20815105,2710,2710,2710,2710,10
20250120,111800,20788005,2705,2705,2705,2705,0
20250120,111700,20788005,2705,2705,2705,2705,1
20250120,111600,20785300,2705,2705,2705,2705,0
20250120,111500,20785300,2705,2705,2705,2705,0
20250120,111400,20785300,2705,2705,2705,2705,0
20250120,111300,20785300,2705,2705,2705,2705,0
20250120,111200,20785300,2705,2705,2705,2705,0
20250120,111100,20785300,2705,2705,2705,2705,0
20250120,111000,20785300,2705,2705,2705,2705,0
20250120,110900,20785300,2705,2705,2705,2705,0
20250120,110800,20785300,2705,2705,2705,2705,0
20250120,110700,20785300,2705,2705,2705,2705,0
20250120,110600,20785300,2705,2705,2705,2705,0
20250120,110500,20785300,2705,2705,2705,2705,0
20250120,110400,20785300,2705,2705,2705,2705,0
20250120,110300,20785300,2705,2705,2705,2705,0
20250120,110200,20785300,2705,2705,2705,2705,0
20250120,110100,20785300,2705,2705,2705,2705,0
20250120,110000,20785300,2705,2705,2705,2705,0
20250120,105900,20785300,2705,2705,2705,2705,0
20250120,105800,20785300,2705,2725,2725,2705,936
20250120,105700,18247610,2745,2745,2745,2745,0
20250120,105600,18247610,2745,2745,2745,2745,0
20250120,105500,18247610,2745,2745,2745,2745,0
20250120,105400,18247610,2745,2745,2745,2745,0
20250120,105300,18247610,2745,2745,2745,2745,0
20250120,105200,18247610,2745,2745,2745,2745,0
20250120,105100,18247610,2745,2745,2745,2745,0
20250120,105000,18247610,2745,2745,2745,2745,4
20250120,104900,18236630,2745,2745,2745,2745,0
20250120,104800,18236630,2745,2745,2745,2745,6
20250120,104700,18220160,2755,2755,2755,2755,0
20250120,104600,18220160,2755,2740,2755,2740,12
20250120,104500,18187205,2775,2775,2775,2775,0
20250120,104400,18187205,2775,2775,2775,2775,0
20250120,104300,18187205,2775,2775,2775,2775,0
20250120,104200,18187205,2775,2775,2775,2775,0
20250120,104100,18187205,2775,2775,2775,2775,0
20250120,104000,18187205,2775,2775,2775,2775,0
20250120,103900,18187205,2775,2775,2775,2775,0
20250120,103800,18187205,2775,2775,2775,2775,0
20250120,103700,18187205,2775,2775,2775,2775,0
20250120,103600,18187205,2775,2775,2775,2775,0
20250120,103500,18187205,2775,2775,2775,2775,0
20250120,103400,18187205,2775,2775,2775,2775,0
20250120,103300,18187205,2775,2775,2775,2775,0
20250120,103200,18187205,2775,2775,2775,2775,0
20250120,103100,18187205,2775,2775,2775,2775,0
20250120,103000,18187205,2775,2775,2775,2775,0
20250120,102900,18187205,2775,2775,2775,2775,0
20250120,102800,18187205,2775,2775,2775,2775,0
20250120,102700,18187205,2775,2775,2775,2775,0
20250120,102600,18187205,2775,2775,2775,2775,0
20250120,102500,18187205,2775,2775,2775,2775,0
20250120,102400,18187205,2775,2770,2775,2770,7
20250120,102300,18167785,2770,2765,2770,2765,4
20250120,102200,18156715,2760,2760,2760,2760,1
20250120,102100,18153955,2750,2750,2750,2750,1
20250120,102000,18151205,2730,2730,2730,2730,87
20250120,101900,17913695,2730,2715,2730,2715,410
20250120,101800,16797545,2725,2725,2725,2725,26
20250120,101700,16726695,2715,2725,2725,2715,24
20250120,101600,16661390,2730,2730,2730,2730,0
20250120,101500,16661390,2730,2730,2730,2730,0
20250120,101400,16661390,2730,2730,2730,2730,50
20250120,101300,16524890,2725,2725,2725,2725,0
20250120,101200,16524890,2725,2725,2725,2725,11
20250120,101100,16494915,2725,2735,2735,2725,137
20250120,101000,16120895,2745,2745,2745,2745,0
20250120,100900,16120895,2745,2735,2745,2735,669
20250120,100800,14288530,2740,2740,2775,2740,1001
20250120,100700,11545755,2730,2745,2745,2730,2500
20250120,100600,4717315,2800,2770,2800,2770,300
20250120,100500,3879750,2765,2765,2765,2765,0
20250120,100400,3879750,2765,2765,2765,2765,0
20250120,100300,3879750,2765,2765,2765,2765,0
20250120,100200,3879750,2765,2765,2765,2765,2
20250120,100100,3874220,2765,2765,2765,2765,36
20250120,100000,3774680,2770,2770,2770,2770,0
20250120,095900,3774680,2770,2770,2770,2770,0
20250120,095800,3774680,2770,2770,2770,2770,0
20250120,095700,3774680,2770,2770,2770,2770,0
20250120,095600,3774680,2770,2770,2770,2770,0
20250120,095500,3774680,2770,2770,2770,2770,0
20250120,095400,3774680,2770,2770,2770,2770,0
20250120,095300,3774680,2770,2770,2770,2770,0
20250120,095200,3774680,2770,2770,2770,2770,0
20250120,095100,3774680,2770,2770,2770,2770,125
20250120,095000,3428430,2770,2770,2770,2770,5
20250120,094900,3414580,2730,2730,2730,2730,0
20250120,094800,3414580,2730,2730,2730,2730,0
20250120,094700,3414580,2730,2730,2730,2730,2
20250120,094600,3409120,2795,2795,2795,2795,370
20250120,094500,2374970,2800,2760,2800,2760,474
20250120,094400,1048260,2750,2750,2750,2750,0
20250120,094300,1048260,2750,2750,2750,2750,0
20250120,094200,1048260,2750,2750,2750,2750,0
20250120,094100,1048260,2750,2750,2750,2750,0
20250120,094000,1048260,2750,2750,2750,2750,0
20250120,093900,1048260,2750,2750,2750,2750,0
20250120,093800,1048260,2750,2750,2750,2750,0
20250120,093700,1048260,2750,2750,2750,2750,0
20250120,093600,1048260,2750,2750,2750,2750,0
20250120,093500,1048260,2750,2750,2750,2750,0
20250120,093400,1048260,2750,2750,2750,2750,0
20250120,093300,1048260,2750,2750,2750,2750,0
20250120,093200,1048260,2750,2750,2750,2750,0
20250120,093100,1048260,2750,2750,2750,2750,0
20250120,093000,1048260,2750,2750,2750,2750,0
20250120,092900,1048260,2750,2750,2750,2750,0
20250120,092800,1048260,2750,2750,2750,2750,0
20250120,092700,1048260,2750,2750,2750,2750,0
20250120,092600,1048260,2750,2750,2750,2750,0
20250120,092500,1048260,2750,2750,2750,2750,0
20250120,092400,1048260,2750,2750,2750,2750,0
20250120,092300,1048260,2750,2750,2750,2750,0
20250120,092200,1048260,2750,2750,2750,2750,0
20250120,092100,1048260,2750,2750,2750,2750,0
20250120,092000,1048260,2750,2750,2750,2750,0
20250120,091900,1048260,2750,2750,2750,2750,0
20250120,091800,1048260,2750,2750,2750,2750,0
20250120,091700,1048260,2750,2750,2750,2750,0
20250120,091600,1048260,2750,2750,2750,2750,0
20250120,091500,1048260,2750,2750,2750,2750,0
20250120,091400,1048260,2750,2750,2750,2750,300
20250120,091300,223260,2760,2760,2760,2760,0
20250120,091200,223260,2760,2760,2760,2760,0
20250120,091100,223260,2760,2760,2760,2760,0
20250120,091000,223260,2760,2760,2760,2760,51
20250120,090900,82500,2750,2750,2750,2750,0
20250120,090800,82500,2750,2750,2750,2750,0
20250120,090700,82500,2750,2750,2750,2750,0
20250120,090600,82500,2750,2750,2750,2750,0
20250120,090500,82500,2750,2750,2750,2750,0
20250120,090400,82500,2750,2750,2750,2750,0
20250120,090300,82500,2750,2750,2750,2750,0
20250120,090200,82500,2750,2750,2750,2750,0
20250120,090100,82500,2750,2750,2750,2750,0
20250120,090000,82500,2750,2750,2750,2750,30