KissMeData/465320/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,214900,1627400,2080,2080,2080,2080,1
20250124,214800,1627400,2080,2080,2080,2080,0
20250124,214700,1627400,2080,2080,2080,2080,0
20250124,214600,1627400,2080,2080,2080,2080,0
20250124,214500,1627400,2080,2080,2080,2080,0
20250124,214400,1627400,2080,2080,2080,2080,0
20250124,214300,1627400,2080,2080,2080,2080,0
20250124,214200,1627400,2080,2080,2080,2080,0
20250124,214100,1627400,2080,2080,2080,2080,0
20250124,214000,1627400,2080,2080,2080,2080,0
20250124,213900,1627400,2080,2080,2080,2080,0
20250124,213800,1627400,2080,2080,2080,2080,0
20250124,213700,1627400,2080,2080,2080,2080,0
20250124,213600,1627400,2080,2080,2080,2080,0
20250124,213500,1627400,2080,2080,2080,2080,0
20250124,213400,1627400,2080,2080,2080,2080,0
20250124,213300,1627400,2080,2080,2080,2080,0
20250124,213200,1627400,2080,2080,2080,2080,0
20250124,213100,1627400,2080,2080,2080,2080,0
20250124,213000,1627400,2080,2080,2080,2080,0
20250124,212900,1627400,2080,2080,2080,2080,0
20250124,212800,1627400,2080,2080,2080,2080,0
20250124,212700,1627400,2080,2080,2080,2080,0
20250124,212600,1627400,2080,2080,2080,2080,0
20250124,212500,1627400,2080,2080,2080,2080,0
20250124,212400,1627400,2080,2080,2080,2080,0
20250124,212300,1627400,2080,2080,2080,2080,0
20250124,212200,1627400,2080,2080,2080,2080,0
20250124,212100,1627400,2080,2080,2080,2080,0
20250124,212000,1627400,2080,2080,2080,2080,0
20250124,211900,1627400,2080,2080,2080,2080,1
20250124,211800,1627400,2080,2080,2080,2080,0
20250124,211700,1627400,2080,2080,2080,2080,0
20250124,211600,1627400,2080,2080,2080,2080,0
20250124,211500,1627400,2080,2080,2080,2080,0
20250124,211400,1627400,2080,2080,2080,2080,0
20250124,211300,1627400,2080,2080,2080,2080,0
20250124,211200,1627400,2080,2080,2080,2080,0
20250124,211100,1627400,2080,2080,2080,2080,0
20250124,211000,1627400,2080,2080,2080,2080,0
20250124,210900,1627400,2080,2080,2080,2080,0
20250124,210800,1627400,2080,2080,2080,2080,0
20250124,210700,1627400,2080,2080,2080,2080,0
20250124,210600,1627400,2080,2080,2080,2080,0
20250124,210500,1627400,2080,2080,2080,2080,0
20250124,210400,1627400,2080,2080,2080,2080,0
20250124,210300,1627400,2080,2080,2080,2080,0
20250124,210200,1627400,2080,2080,2080,2080,0
20250124,210100,1627400,2080,2080,2080,2080,0
20250124,210000,1627400,2080,2080,2080,2080,0
20250124,205900,1627400,2080,2080,2080,2080,0
20250124,205800,1627400,2080,2080,2080,2080,0
20250124,205700,1627400,2080,2080,2080,2080,0
20250124,205600,1627400,2080,2080,2080,2080,0
20250124,205500,1627400,2080,2080,2080,2080,0
20250124,205400,1627400,2080,2080,2080,2080,0
20250124,205300,1627400,2080,2080,2080,2080,0
20250124,205200,1627400,2080,2080,2080,2080,0
20250124,205100,1627400,2080,2080,2080,2080,0
20250124,205000,1627400,2080,2080,2080,2080,0
20250124,204900,1627400,2080,2080,2080,2080,1
20250124,204800,1627400,2080,2080,2080,2080,0
20250124,204700,1627400,2080,2080,2080,2080,0
20250124,204600,1627400,2080,2080,2080,2080,0
20250124,204500,1627400,2080,2080,2080,2080,0
20250124,204400,1627400,2080,2080,2080,2080,0
20250124,204300,1627400,2080,2080,2080,2080,0
20250124,204200,1627400,2080,2080,2080,2080,0
20250124,204100,1627400,2080,2080,2080,2080,0
20250124,204000,1627400,2080,2080,2080,2080,0
20250124,203900,1627400,2080,2080,2080,2080,0
20250124,203800,1627400,2080,2080,2080,2080,0
20250124,203700,1627400,2080,2080,2080,2080,0
20250124,203600,1627400,2080,2080,2080,2080,0
20250124,203500,1627400,2080,2080,2080,2080,0
20250124,203400,1627400,2080,2080,2080,2080,0
20250124,203300,1627400,2080,2080,2080,2080,0
20250124,203200,1627400,2080,2080,2080,2080,0
20250124,203100,1627400,2080,2080,2080,2080,0
20250124,203000,1627400,2080,2080,2080,2080,0
20250124,202900,1627400,2080,2080,2080,2080,0
20250124,202800,1627400,2080,2080,2080,2080,0
20250124,202700,1627400,2080,2080,2080,2080,0
20250124,202600,1627400,2080,2080,2080,2080,0
20250124,202500,1627400,2080,2080,2080,2080,0
20250124,202400,1627400,2080,2080,2080,2080,0
20250124,202300,1627400,2080,2080,2080,2080,0
20250124,202200,1627400,2080,2080,2080,2080,0
20250124,202100,1627400,2080,2080,2080,2080,0
20250124,202000,1627400,2080,2080,2080,2080,0
20250124,201900,1627400,2080,2080,2080,2080,1
20250124,201800,1627400,2080,2080,2080,2080,0
20250124,201700,1627400,2080,2080,2080,2080,0
20250124,201600,1627400,2080,2080,2080,2080,0
20250124,201500,1627400,2080,2080,2080,2080,0
20250124,201400,1627400,2080,2080,2080,2080,0
20250124,201300,1627400,2080,2080,2080,2080,0
20250124,201200,1627400,2080,2080,2080,2080,0
20250124,201100,1627400,2080,2080,2080,2080,0
20250124,201000,1627400,2080,2080,2080,2080,0
20250124,200900,1627400,2080,2080,2080,2080,0
20250124,200800,1627400,2080,2080,2080,2080,0
20250124,200700,1627400,2080,2080,2080,2080,0
20250124,200600,1627400,2080,2080,2080,2080,0
20250124,200500,1627400,2080,2080,2080,2080,0
20250124,200400,1627400,2080,2080,2080,2080,0
20250124,200300,1627400,2080,2080,2080,2080,0
20250124,200200,1627400,2080,2080,2080,2080,0
20250124,200100,1627400,2080,2080,2080,2080,0
20250124,200000,1627400,2080,2080,2080,2080,0
20250124,195900,1627400,2080,2080,2080,2080,0
20250124,195800,1627400,2080,2080,2080,2080,0
20250124,195700,1627400,2080,2080,2080,2080,0
20250124,195600,1627400,2080,2080,2080,2080,0
20250124,195500,1627400,2080,2080,2080,2080,0
20250124,195400,1627400,2080,2080,2080,2080,0
20250124,195300,1627400,2080,2080,2080,2080,0
20250124,195200,1627400,2080,2080,2080,2080,0
20250124,195100,1627400,2080,2080,2080,2080,0
20250124,195000,1627400,2080,2080,2080,2080,0
20250124,194900,1627400,2080,2080,2080,2080,1
20250124,194800,1627400,2080,2080,2080,2080,0
20250124,194700,1627400,2080,2080,2080,2080,0
20250124,194600,1627400,2080,2080,2080,2080,0
20250124,194500,1627400,2080,2080,2080,2080,0
20250124,194400,1627400,2080,2080,2080,2080,0
20250124,194300,1627400,2080,2080,2080,2080,0
20250124,194200,1627400,2080,2080,2080,2080,0
20250124,194100,1627400,2080,2080,2080,2080,0
20250124,194000,1627400,2080,2080,2080,2080,0
20250124,193900,1627400,2080,2080,2080,2080,0
20250124,193800,1627400,2080,2080,2080,2080,0
20250124,193700,1627400,2080,2080,2080,2080,0
20250124,193600,1627400,2080,2080,2080,2080,0
20250124,193500,1627400,2080,2080,2080,2080,0
20250124,193400,1627400,2080,2080,2080,2080,0
20250124,193300,1627400,2080,2080,2080,2080,0
20250124,193200,1627400,2080,2080,2080,2080,0
20250124,193100,1627400,2080,2080,2080,2080,0
20250124,193000,1627400,2080,2080,2080,2080,0
20250124,192900,1627400,2080,2080,2080,2080,0
20250124,192800,1627400,2080,2080,2080,2080,0
20250124,192700,1627400,2080,2080,2080,2080,0
20250124,192600,1627400,2080,2080,2080,2080,0
20250124,192500,1627400,2080,2080,2080,2080,0
20250124,192400,1627400,2080,2080,2080,2080,0
20250124,192300,1627400,2080,2080,2080,2080,0
20250124,192200,1627400,2080,2080,2080,2080,0
20250124,192100,1627400,2080,2080,2080,2080,0
20250124,192000,1627400,2080,2080,2080,2080,0
20250124,191900,1627400,2080,2080,2080,2080,1
20250124,191800,1627400,2080,2080,2080,2080,0
20250124,191700,1627400,2080,2080,2080,2080,0
20250124,191600,1627400,2080,2080,2080,2080,0
20250124,191500,1627400,2080,2080,2080,2080,0
20250124,191400,1627400,2080,2080,2080,2080,0
20250124,191300,1627400,2080,2080,2080,2080,0
20250124,191200,1627400,2080,2080,2080,2080,0
20250124,191100,1627400,2080,2080,2080,2080,0
20250124,191000,1627400,2080,2080,2080,2080,0
20250124,190900,1627400,2080,2080,2080,2080,0
20250124,190800,1627400,2080,2080,2080,2080,0
20250124,190700,1627400,2080,2080,2080,2080,0
20250124,190600,1627400,2080,2080,2080,2080,0
20250124,190500,1627400,2080,2080,2080,2080,0
20250124,190400,1627400,2080,2080,2080,2080,0
20250124,190300,1627400,2080,2080,2080,2080,0
20250124,190200,1627400,2080,2080,2080,2080,0
20250124,190100,1627400,2080,2080,2080,2080,0
20250124,190000,1627400,2080,2080,2080,2080,0
20250124,185900,1627400,2080,2080,2080,2080,0
20250124,185800,1627400,2080,2080,2080,2080,0
20250124,185700,1627400,2080,2080,2080,2080,0
20250124,185600,1627400,2080,2080,2080,2080,0
20250124,185500,1627400,2080,2080,2080,2080,0
20250124,185400,1627400,2080,2080,2080,2080,0
20250124,185300,1627400,2080,2080,2080,2080,0
20250124,185200,1627400,2080,2080,2080,2080,0
20250124,185100,1627400,2080,2080,2080,2080,0
20250124,185000,1627400,2080,2080,2080,2080,0
20250124,184900,1627400,2080,2080,2080,2080,1
20250124,184800,1627400,2080,2080,2080,2080,0
20250124,184700,1627400,2080,2080,2080,2080,0
20250124,184600,1627400,2080,2080,2080,2080,0
20250124,184500,1627400,2080,2080,2080,2080,0
20250124,184400,1627400,2080,2080,2080,2080,0
20250124,184300,1627400,2080,2080,2080,2080,0
20250124,184200,1627400,2080,2080,2080,2080,0
20250124,184100,1627400,2080,2080,2080,2080,0
20250124,184000,1627400,2080,2080,2080,2080,0
20250124,183900,1627400,2080,2080,2080,2080,0
20250124,183800,1627400,2080,2080,2080,2080,0
20250124,183700,1627400,2080,2080,2080,2080,0
20250124,183600,1627400,2080,2080,2080,2080,0
20250124,183500,1627400,2080,2080,2080,2080,0
20250124,183400,1627400,2080,2080,2080,2080,0
20250124,183300,1627400,2080,2080,2080,2080,0
20250124,183200,1627400,2080,2080,2080,2080,0
20250124,183100,1627400,2080,2080,2080,2080,0
20250124,183000,1627400,2080,2080,2080,2080,0
20250124,182900,1627400,2080,2080,2080,2080,0
20250124,182800,1627400,2080,2080,2080,2080,0
20250124,182700,1627400,2080,2080,2080,2080,0
20250124,182600,1627400,2080,2080,2080,2080,0
20250124,182500,1627400,2080,2080,2080,2080,0
20250124,182400,1627400,2080,2080,2080,2080,0
20250124,182300,1627400,2080,2080,2080,2080,0
20250124,182200,1627400,2080,2080,2080,2080,0
20250124,182100,1627400,2080,2080,2080,2080,0
20250124,182000,1627400,2080,2080,2080,2080,0
20250124,181900,1627400,2080,2080,2080,2080,1
20250124,181800,1627400,2080,2080,2080,2080,0
20250124,181700,1627400,2080,2080,2080,2080,0
20250124,181600,1627400,2080,2080,2080,2080,0
20250124,181500,1627400,2080,2080,2080,2080,0
20250124,181400,1627400,2080,2080,2080,2080,0
20250124,181300,1627400,2080,2080,2080,2080,0
20250124,181200,1627400,2080,2080,2080,2080,0
20250124,181100,1627400,2080,2080,2080,2080,0
20250124,181000,1627400,2080,2080,2080,2080,0
20250124,180900,1627400,2080,2080,2080,2080,0
20250124,180800,1627400,2080,2080,2080,2080,0
20250124,180700,1627400,2080,2080,2080,2080,0
20250124,180600,1627400,2080,2080,2080,2080,0
20250124,180500,1627400,2080,2080,2080,2080,0
20250124,180400,1627400,2080,2080,2080,2080,0
20250124,180300,1627400,2080,2080,2080,2080,0
20250124,180200,1627400,2080,2080,2080,2080,0
20250124,180100,1627400,2080,2080,2080,2080,0
20250124,180000,1627400,2080,2080,2080,2080,0
20250124,175900,1627400,2080,2080,2080,2080,0
20250124,175800,1627400,2080,2080,2080,2080,0
20250124,175700,1627400,2080,2080,2080,2080,0
20250124,175600,1627400,2080,2080,2080,2080,0
20250124,175500,1627400,2080,2080,2080,2080,0
20250124,175400,1627400,2080,2080,2080,2080,0
20250124,175300,1627400,2080,2080,2080,2080,0
20250124,175200,1627400,2080,2080,2080,2080,0
20250124,175100,1627400,2080,2080,2080,2080,0
20250124,175000,1627400,2080,2080,2080,2080,0
20250124,174900,1627400,2080,2080,2080,2080,1
20250124,174800,1627400,2080,2080,2080,2080,0
20250124,174700,1627400,2080,2080,2080,2080,0
20250124,174600,1627400,2080,2080,2080,2080,0
20250124,174500,1627400,2080,2080,2080,2080,0
20250124,174400,1627400,2080,2080,2080,2080,0
20250124,174300,1627400,2080,2080,2080,2080,0
20250124,174200,1627400,2080,2080,2080,2080,0
20250124,174100,1627400,2080,2080,2080,2080,0
20250124,174000,1627400,2080,2080,2080,2080,0
20250124,173900,1627400,2080,2080,2080,2080,0
20250124,173800,1627400,2080,2080,2080,2080,0
20250124,173700,1627400,2080,2080,2080,2080,0
20250124,173600,1627400,2080,2080,2080,2080,0
20250124,173500,1627400,2080,2080,2080,2080,0
20250124,173400,1627400,2080,2080,2080,2080,0
20250124,173300,1627400,2080,2080,2080,2080,0
20250124,173200,1627400,2080,2080,2080,2080,0
20250124,173100,1627400,2080,2080,2080,2080,0
20250124,173000,1627400,2080,2080,2080,2080,0
20250124,172900,1627400,2080,2080,2080,2080,0
20250124,172800,1627400,2080,2080,2080,2080,0
20250124,172700,1627400,2080,2080,2080,2080,0
20250124,172600,1627400,2080,2080,2080,2080,0
20250124,172500,1627400,2080,2080,2080,2080,0
20250124,172400,1627400,2080,2080,2080,2080,0
20250124,172300,1627400,2080,2080,2080,2080,0
20250124,172200,1627400,2080,2080,2080,2080,0
20250124,172100,1627400,2080,2080,2080,2080,0
20250124,172000,1627400,2080,2080,2080,2080,0
20250124,171900,1627400,2080,2080,2080,2080,1
20250124,171800,1627400,2080,2080,2080,2080,0
20250124,171700,1627400,2080,2080,2080,2080,0
20250124,171600,1627400,2080,2080,2080,2080,0
20250124,171500,1627400,2080,2080,2080,2080,0
20250124,171400,1627400,2080,2080,2080,2080,0
20250124,171300,1627400,2080,2080,2080,2080,0
20250124,171200,1627400,2080,2080,2080,2080,0
20250124,171100,1627400,2080,2080,2080,2080,0
20250124,171000,1627400,2080,2080,2080,2080,0
20250124,170900,1627400,2080,2080,2080,2080,0
20250124,170800,1627400,2080,2080,2080,2080,0
20250124,170700,1627400,2080,2080,2080,2080,0
20250124,170600,1627400,2080,2080,2080,2080,0
20250124,170500,1627400,2080,2080,2080,2080,0
20250124,170400,1627400,2080,2080,2080,2080,0
20250124,170300,1627400,2080,2080,2080,2080,0
20250124,170200,1627400,2080,2080,2080,2080,0
20250124,170100,1627400,2080,2080,2080,2080,0
20250124,170000,1627400,2080,2080,2080,2080,0
20250124,165900,1627400,2080,2080,2080,2080,0
20250124,165800,1627400,2080,2080,2080,2080,0
20250124,165700,1627400,2080,2080,2080,2080,0
20250124,165600,1627400,2080,2080,2080,2080,0
20250124,165500,1627400,2080,2080,2080,2080,0
20250124,165400,1627400,2080,2080,2080,2080,0
20250124,165300,1627400,2080,2080,2080,2080,0
20250124,165200,1627400,2080,2080,2080,2080,0
20250124,165100,1627400,2080,2080,2080,2080,0
20250124,165000,1627400,2080,2080,2080,2080,0
20250124,164900,1627400,2080,2080,2080,2080,1
20250124,164800,1627400,2080,2080,2080,2080,0
20250124,164700,1627400,2080,2080,2080,2080,0
20250124,164600,1627400,2080,2080,2080,2080,0
20250124,164500,1627400,2080,2080,2080,2080,0
20250124,164400,1627400,2080,2080,2080,2080,0
20250124,164300,1627400,2080,2080,2080,2080,0
20250124,164200,1627400,2080,2080,2080,2080,0
20250124,164100,1627400,2080,2080,2080,2080,0
20250124,164000,1627400,2080,2080,2080,2080,0
20250124,163900,1627400,2080,2080,2080,2080,0
20250124,163800,1627400,2080,2080,2080,2080,0
20250124,163700,1627400,2080,2080,2080,2080,0
20250124,163600,1627400,2080,2080,2080,2080,0
20250124,163500,1627400,2080,2080,2080,2080,0
20250124,163400,1627400,2080,2080,2080,2080,0
20250124,163300,1627400,2080,2080,2080,2080,0
20250124,163200,1627400,2080,2080,2080,2080,0
20250124,163100,1627400,2080,2080,2080,2080,0
20250124,163000,1627400,2080,2080,2080,2080,0
20250124,162900,1627400,2080,2080,2080,2080,0
20250124,162800,1627400,2080,2080,2080,2080,0
20250124,162700,1627400,2080,2080,2080,2080,0
20250124,162600,1627400,2080,2080,2080,2080,0
20250124,162500,1627400,2080,2080,2080,2080,0
20250124,162400,1627400,2080,2080,2080,2080,0
20250124,162300,1627400,2080,2080,2080,2080,0
20250124,162200,1627400,2080,2080,2080,2080,0
20250124,162100,1627400,2080,2080,2080,2080,0
20250124,162000,1627400,2080,2080,2080,2080,0
20250124,161900,1627400,2080,2080,2080,2080,1
20250124,161800,1627400,2080,2080,2080,2080,0
20250124,161700,1627400,2080,2080,2080,2080,0
20250124,161600,1627400,2080,2080,2080,2080,0
20250124,161500,1627400,2080,2080,2080,2080,0
20250124,161400,1627400,2080,2080,2080,2080,0
20250124,161300,1627400,2080,2080,2080,2080,0
20250124,161200,1627400,2080,2080,2080,2080,0
20250124,161100,1627400,2080,2080,2080,2080,0
20250124,161000,1627400,2080,2080,2080,2080,0
20250124,160900,1627400,2080,2080,2080,2080,0
20250124,160800,1627400,2080,2080,2080,2080,0
20250124,160700,1627400,2080,2080,2080,2080,0
20250124,160600,1627400,2080,2080,2080,2080,0
20250124,160500,1627400,2080,2080,2080,2080,0
20250124,160400,1627400,2080,2080,2080,2080,0
20250124,160300,1627400,2080,2080,2080,2080,0
20250124,160200,1627400,2080,2080,2080,2080,0
20250124,160100,1627400,2080,2080,2080,2080,0
20250124,160000,1627400,2080,2080,2080,2080,0
20250124,155900,1627400,2080,2080,2080,2080,0
20250124,155800,1627400,2080,2080,2080,2080,0
20250124,155700,1627400,2080,2080,2080,2080,0
20250124,155600,1627400,2080,2080,2080,2080,0
20250124,155500,1627400,2080,2080,2080,2080,0
20250124,155400,1627400,2080,2080,2080,2080,0
20250124,155300,1627400,2080,2080,2080,2080,0
20250124,155200,1627400,2080,2080,2080,2080,0
20250124,155100,1627400,2080,2080,2080,2080,0
20250124,155000,1627400,2080,2080,2080,2080,0
20250124,154900,1627400,2080,2080,2080,2080,1
20250124,154800,1627400,2080,2080,2080,2080,0
20250124,154700,1627400,2080,2080,2080,2080,0
20250124,154600,1627400,2080,2080,2080,2080,0
20250124,154500,1627400,2080,2080,2080,2080,0
20250124,154400,1627400,2080,2080,2080,2080,0
20250124,154300,1627400,2080,2080,2080,2080,0
20250124,154200,1627400,2080,2080,2080,2080,0
20250124,154100,1627400,2080,2080,2080,2080,0
20250124,154000,1627400,2080,2080,2080,2080,0
20250124,153900,1627400,2080,2080,2080,2080,0
20250124,153800,1627400,2080,2080,2080,2080,0
20250124,153700,1627400,2080,2080,2080,2080,0
20250124,153600,1627400,2080,2080,2080,2080,0
20250124,153500,1627400,2080,2080,2080,2080,0
20250124,153400,1627400,2080,2080,2080,2080,0
20250124,153300,1627400,2080,2080,2080,2080,0
20250124,153200,1627400,2080,2080,2080,2080,0
20250124,153100,1627400,2080,2080,2080,2080,0
20250124,153000,1627400,2080,2080,2080,2080,0
20250124,152900,1627400,2080,2080,2080,2080,0
20250124,152800,1627400,2080,2080,2080,2080,0
20250124,152700,1627400,2080,2080,2080,2080,0
20250124,152600,1627400,2080,2080,2080,2080,0
20250124,152500,1627400,2080,2080,2080,2080,0
20250124,152400,1627400,2080,2080,2080,2080,0
20250124,152300,1627400,2080,2080,2080,2080,0
20250124,152200,1627400,2080,2080,2080,2080,0
20250124,152100,1627400,2080,2080,2080,2080,0
20250124,152000,1627400,2080,2080,2080,2080,0
20250124,151900,1627400,2080,2080,2080,2080,0
20250124,151800,1627400,2080,2080,2080,2080,1
20250124,151700,1625320,2065,2065,2065,2065,0
20250124,151600,1625320,2065,2065,2065,2065,0
20250124,151500,1625320,2065,2065,2065,2065,0
20250124,151400,1625320,2065,2065,2065,2065,0
20250124,151300,1625320,2065,2065,2065,2065,0
20250124,151200,1625320,2065,2065,2065,2065,0
20250124,151100,1625320,2065,2065,2065,2065,0
20250124,151000,1625320,2065,2065,2065,2065,0
20250124,150900,1625320,2065,2065,2065,2065,0
20250124,150800,1625320,2065,2065,2065,2065,0
20250124,150700,1625320,2065,2065,2065,2065,0
20250124,150600,1625320,2065,2065,2065,2065,0
20250124,150500,1625320,2065,2065,2065,2065,0
20250124,150400,1625320,2065,2065,2065,2065,0
20250124,150300,1625320,2065,2065,2065,2065,0
20250124,150200,1625320,2065,2065,2065,2065,0
20250124,150100,1625320,2065,2065,2065,2065,4
20250124,150000,1617060,2065,2065,2065,2065,0
20250124,145900,1617060,2065,2065,2065,2065,2
20250124,145800,1612930,2065,2065,2065,2065,2
20250124,145700,1608800,2065,2065,2065,2065,0
20250124,145600,1608800,2065,2065,2065,2065,2
20250124,145500,1604670,2065,2065,2065,2065,7
20250124,145400,1590215,2065,2065,2065,2065,2
20250124,145300,1586085,2065,2065,2065,2065,0
20250124,145200,1586085,2065,2065,2065,2065,2
20250124,145100,1581955,2065,2065,2065,2065,2
20250124,145000,1577825,2065,2065,2065,2065,2
20250124,144900,1573695,2065,2065,2065,2065,0
20250124,144800,1573695,2065,2065,2065,2065,2
20250124,144700,1569565,2065,2065,2065,2065,2
20250124,144600,1565435,2065,2065,2065,2065,2
20250124,144500,1561305,2065,2065,2065,2065,0
20250124,144400,1561305,2065,2065,2065,2065,2
20250124,144300,1557175,2065,2065,2065,2065,2
20250124,144200,1553045,2065,2065,2065,2065,2
20250124,144100,1548915,2065,2065,2065,2065,0
20250124,144000,1548915,2065,2065,2065,2065,2
20250124,143900,1544785,2065,2065,2065,2065,2
20250124,143800,1540655,2065,2065,2065,2065,2
20250124,143700,1536525,2065,2065,2065,2065,0
20250124,143600,1536525,2065,2065,2065,2065,2
20250124,143500,1532395,2065,2065,2065,2065,2
20250124,143400,1528265,2065,2065,2065,2065,0
20250124,143300,1528265,2065,2065,2065,2065,2
20250124,143200,1524135,2065,2065,2065,2065,2
20250124,143100,1520005,2065,2065,2065,2065,2
20250124,143000,1515875,2065,2065,2065,2065,2
20250124,142900,1511745,2065,2065,2065,2065,0
20250124,142800,1511745,2065,2065,2065,2065,2
20250124,142700,1507615,2065,2065,2065,2065,57
20250124,142600,1389910,2065,2065,2065,2065,2
20250124,142500,1385780,2065,2065,2065,2065,0
20250124,142400,1385780,2065,2065,2065,2065,2
20250124,142300,1381650,2065,2065,2065,2065,2
20250124,142200,1377520,2065,2065,2065,2065,2
20250124,142100,1373390,2065,2065,2065,2065,0
20250124,142000,1373390,2065,2065,2065,2065,2
20250124,141900,1369260,2065,2065,2065,2065,2
20250124,141800,1365130,2065,2065,2065,2065,2
20250124,141700,1361000,2065,2065,2065,2065,0
20250124,141600,1361000,2065,2065,2065,2065,2
20250124,141500,1356870,2065,2065,2065,2065,2
20250124,141400,1352740,2065,2065,2065,2065,2
20250124,141300,1348610,2065,2065,2065,2065,0
20250124,141200,1348610,2065,2065,2065,2065,2
20250124,141100,1344480,2065,2065,2065,2065,2
20250124,141000,1340350,2065,2065,2065,2065,2
20250124,140900,1336220,2065,2065,2065,2065,0
20250124,140800,1336220,2065,2065,2065,2065,2
20250124,140700,1332090,2065,2065,2065,2065,2
20250124,140600,1327960,2065,2065,2065,2065,0
20250124,140500,1327960,2065,2065,2065,2065,0
20250124,140400,1327960,2065,2065,2065,2065,0
20250124,140300,1327960,2065,2065,2065,2065,2
20250124,140200,1323830,2065,2065,2065,2065,0
20250124,140100,1323830,2065,2065,2065,2065,0
20250124,140000,1323830,2065,2065,2065,2065,2
20250124,135900,1319700,2065,2065,2065,2065,0
20250124,135800,1319700,2065,2065,2065,2065,2
20250124,135700,1315570,2065,2065,2065,2065,0
20250124,135600,1315570,2065,2065,2065,2065,2
20250124,135500,1311440,2065,2065,2065,2065,0
20250124,135400,1311440,2065,2065,2065,2065,2
20250124,135300,1307310,2065,2065,2065,2065,0
20250124,135200,1307310,2065,2065,2065,2065,0
20250124,135100,1307310,2065,2065,2065,2065,2
20250124,135000,1303180,2065,2065,2065,2065,0
20250124,134900,1303180,2065,2065,2065,2065,2
20250124,134800,1299050,2065,2065,2065,2065,0
20250124,134700,1299050,2065,2065,2065,2065,2
20250124,134600,1294920,2065,2065,2065,2065,0
20250124,134500,1294920,2065,2065,2065,2065,2
20250124,134400,1290790,2065,2065,2065,2065,0
20250124,134300,1290790,2065,2065,2065,2065,7
20250124,134200,1276335,2065,2065,2065,2065,0
20250124,134100,1276335,2065,2065,2065,2065,2
20250124,134000,1272205,2065,2065,2065,2065,0
20250124,133900,1272205,2065,2065,2065,2065,2
20250124,133800,1268075,2065,2065,2065,2065,0
20250124,133700,1268075,2065,2065,2065,2065,2
20250124,133600,1263945,2065,2065,2065,2065,0
20250124,133500,1263945,2065,2065,2065,2065,0
20250124,133400,1263945,2065,2065,2065,2065,2
20250124,133300,1259815,2065,2065,2065,2065,0
20250124,133200,1259815,2065,2065,2065,2065,2
20250124,133100,1255685,2065,2065,2065,2065,0
20250124,133000,1255685,2065,2065,2065,2065,2
20250124,132900,1251555,2065,2065,2065,2065,0
20250124,132800,1251555,2065,2065,2065,2065,2
20250124,132700,1247425,2065,2065,2065,2065,0
20250124,132600,1247425,2065,2065,2065,2065,2
20250124,132500,1243295,2065,2065,2065,2065,0
20250124,132400,1243295,2065,2065,2065,2065,2
20250124,132300,1239165,2065,2065,2065,2065,0
20250124,132200,1239165,2065,2065,2065,2065,2
20250124,132100,1235035,2065,2065,2065,2065,0
20250124,132000,1235035,2065,2065,2065,2065,2
20250124,131900,1230905,2065,2065,2065,2065,0
20250124,131800,1230905,2065,2065,2065,2065,2
20250124,131700,1226775,2065,2065,2065,2065,0
20250124,131600,1226775,2065,2065,2065,2065,0
20250124,131500,1226775,2065,2065,2065,2065,2
20250124,131400,1222645,2065,2065,2065,2065,0
20250124,131300,1222645,2065,2065,2065,2065,2
20250124,131200,1218515,2065,2065,2065,2065,0
20250124,131100,1218515,2065,2065,2065,2065,2
20250124,131000,1214385,2065,2065,2065,2065,0
20250124,130900,1214385,2065,2065,2065,2065,2
20250124,130800,1210255,2065,2065,2065,2065,0
20250124,130700,1210255,2065,2065,2065,2065,2
20250124,130600,1206125,2065,2065,2065,2065,0
20250124,130500,1206125,2065,2065,2065,2065,2
20250124,130400,1201995,2060,2060,2060,2060,0
20250124,130300,1201995,2060,2060,2060,2060,2
20250124,130200,1197875,2060,2060,2060,2060,0
20250124,130100,1197875,2060,2060,2060,2060,2
20250124,130000,1193755,2060,2060,2060,2060,0
20250124,125900,1193755,2060,2060,2060,2060,1
20250124,125800,1191695,2060,2060,2060,2060,1
20250124,125700,1189635,2060,2060,2060,2060,0
20250124,125600,1189635,2060,2060,2060,2060,2
20250124,125500,1185515,2060,2060,2060,2060,0
20250124,125400,1185515,2060,2060,2060,2060,2
20250124,125300,1181395,2060,2060,2060,2060,0
20250124,125200,1181395,2060,2060,2060,2060,2
20250124,125100,1177275,2060,2060,2060,2060,0
20250124,125000,1177275,2060,2060,2060,2060,2
20250124,124900,1173155,2060,2060,2060,2060,0
20250124,124800,1173155,2060,2060,2060,2060,2
20250124,124700,1169035,2060,2060,2060,2060,0
20250124,124600,1169035,2060,2060,2060,2060,2
20250124,124500,1164915,2060,2060,2060,2060,0
20250124,124400,1164915,2060,2060,2060,2060,2
20250124,124300,1160795,2060,2060,2060,2060,0
20250124,124200,1160795,2060,2060,2060,2060,0
20250124,124100,1160795,2060,2060,2060,2060,2
20250124,124000,1156675,2060,2060,2060,2060,0
20250124,123900,1156675,2060,2060,2060,2060,2
20250124,123800,1152555,2060,2060,2060,2060,0
20250124,123700,1152555,2060,2060,2060,2060,2
20250124,123600,1148435,2060,2060,2060,2060,0
20250124,123500,1148435,2060,2060,2060,2060,2
20250124,123400,1144315,2060,2060,2060,2060,0
20250124,123300,1144315,2060,2060,2060,2060,2
20250124,123200,1140195,2060,2060,2060,2060,0
20250124,123100,1140195,2060,2060,2060,2060,2
20250124,123000,1136075,2060,2060,2060,2060,0
20250124,122900,1136075,2060,2060,2060,2060,2
20250124,122800,1131955,2060,2060,2060,2060,0
20250124,122700,1131955,2060,2060,2060,2060,0
20250124,122600,1131955,2060,2060,2060,2060,2
20250124,122500,1127835,2060,2060,2060,2060,0
20250124,122400,1127835,2060,2060,2060,2060,2
20250124,122300,1123715,2060,2060,2060,2060,0
20250124,122200,1123715,2060,2060,2060,2060,2
20250124,122100,1119595,2060,2060,2060,2060,0
20250124,122000,1119595,2060,2060,2060,2060,2
20250124,121900,1115475,2060,2060,2060,2060,0
20250124,121800,1115475,2060,2060,2060,2060,2
20250124,121700,1111355,2060,2060,2060,2060,0
20250124,121600,1111355,2060,2060,2060,2060,2
20250124,121500,1107235,2060,2060,2060,2060,0
20250124,121400,1107235,2060,2060,2060,2060,2
20250124,121300,1103115,2060,2060,2060,2060,0
20250124,121200,1103115,2060,2060,2060,2060,2
20250124,121100,1098995,2060,2060,2060,2060,0
20250124,121000,1098995,2060,2060,2060,2060,2
20250124,120900,1094875,2060,2060,2060,2060,0
20250124,120800,1094875,2060,2060,2060,2060,0
20250124,120700,1094875,2060,2060,2060,2060,2
20250124,120600,1090755,2060,2060,2060,2060,0
20250124,120500,1090755,2060,2060,2060,2060,2
20250124,120400,1086635,2060,2060,2060,2060,0
20250124,120300,1086635,2060,2060,2060,2060,2
20250124,120200,1082515,2060,2060,2060,2060,0
20250124,120100,1082515,2060,2060,2060,2060,2
20250124,120000,1078395,2060,2060,2060,2060,0
20250124,115900,1078395,2060,2060,2060,2060,2
20250124,115800,1074275,2060,2060,2060,2060,0
20250124,115700,1074275,2060,2060,2060,2060,2
20250124,115600,1070155,2060,2060,2060,2060,0
20250124,115500,1070155,2060,2060,2060,2060,2
20250124,115400,1066035,2060,2060,2060,2060,0
20250124,115300,1066035,2060,2060,2060,2060,0
20250124,115200,1066035,2060,2060,2060,2060,2
20250124,115100,1061915,2060,2060,2060,2060,0
20250124,115000,1061915,2060,2060,2060,2060,2
20250124,114900,1057795,2060,2060,2060,2060,0
20250124,114800,1057795,2060,2060,2060,2060,2
20250124,114700,1053675,2060,2060,2060,2060,0
20250124,114600,1053675,2060,2060,2060,2060,0
20250124,114500,1053675,2060,2060,2060,2060,2
20250124,114400,1049555,2060,2060,2060,2060,0
20250124,114300,1049555,2060,2060,2060,2060,2
20250124,114200,1045435,2060,2060,2060,2060,0
20250124,114100,1045435,2060,2060,2060,2060,2
20250124,114000,1041315,2060,2060,2060,2060,0
20250124,113900,1041315,2060,2060,2060,2060,2
20250124,113800,1037195,2060,2060,2060,2060,0
20250124,113700,1037195,2060,2060,2060,2060,0
20250124,113600,1037195,2060,2060,2060,2060,2
20250124,113500,1033075,2060,2060,2060,2060,0
20250124,113400,1033075,2060,2060,2060,2060,2
20250124,113300,1028955,2060,2060,2060,2060,0
20250124,113200,1028955,2060,2060,2060,2060,2
20250124,113100,1024835,2060,2060,2060,2060,0
20250124,113000,1024835,2060,2060,2060,2060,2
20250124,112900,1020715,2060,2060,2060,2060,0
20250124,112800,1020715,2060,2060,2060,2060,0
20250124,112700,1020715,2060,2060,2060,2060,2
20250124,112600,1016595,2060,2060,2060,2060,0
20250124,112500,1016595,2060,2060,2060,2060,2
20250124,112400,1012475,2060,2060,2060,2060,0
20250124,112300,1012475,2060,2060,2060,2060,2
20250124,112200,1008355,2060,2060,2060,2060,0
20250124,112100,1008355,2060,2060,2060,2060,2
20250124,112000,1004235,2060,2060,2060,2060,0
20250124,111900,1004235,2060,2060,2060,2060,0
20250124,111800,1004235,2060,2060,2060,2060,2
20250124,111700,1000115,2060,2060,2060,2060,0
20250124,111600,1000115,2060,2060,2060,2060,2
20250124,111500,995995,2060,2060,2060,2060,0
20250124,111400,995995,2060,2060,2060,2060,2
20250124,111300,991875,2060,2060,2060,2060,0
20250124,111200,991875,2060,2060,2060,2060,2
20250124,111100,987755,2060,2060,2060,2060,0
20250124,111000,987755,2060,2060,2060,2060,1
20250124,110900,985695,2060,2060,2060,2060,1
20250124,110800,983635,2060,2060,2060,2060,0
20250124,110700,983635,2060,2060,2060,2060,2
20250124,110600,979515,2060,2060,2060,2060,0
20250124,110500,979515,2060,2060,2060,2060,2
20250124,110400,975395,2060,2060,2060,2060,0
20250124,110300,975395,2060,2060,2060,2060,2
20250124,110200,971275,2060,2060,2060,2060,0
20250124,110100,971275,2060,2060,2060,2060,0
20250124,110000,971275,2060,2060,2060,2060,2
20250124,105900,967155,2060,2060,2060,2060,0
20250124,105800,967155,2060,2060,2060,2060,2
20250124,105700,963035,2060,2060,2060,2060,0
20250124,105600,963035,2060,2060,2060,2060,2
20250124,105500,958915,2060,2060,2060,2060,0
20250124,105400,958915,2060,2060,2060,2060,0
20250124,105300,958915,2060,2060,2060,2060,2
20250124,105200,954795,2060,2060,2060,2060,0
20250124,105100,954795,2060,2060,2060,2060,2
20250124,105000,950675,2060,2060,2060,2060,0
20250124,104900,950675,2060,2060,2060,2060,2
20250124,104800,946555,2060,2060,2060,2060,0
20250124,104700,946555,2060,2060,2060,2060,2
20250124,104600,942435,2055,2055,2055,2055,0
20250124,104500,942435,2055,2055,2055,2055,0
20250124,104400,942435,2055,2055,2055,2055,2
20250124,104300,938325,2055,2055,2055,2055,0
20250124,104200,938325,2055,2055,2055,2055,2
20250124,104100,934215,2060,2060,2060,2060,0
20250124,104000,934215,2060,2060,2060,2060,2
20250124,103900,930095,2070,2070,2070,2070,0
20250124,103800,930095,2070,2070,2070,2070,0
20250124,103700,930095,2070,2070,2070,2070,0
20250124,103600,930095,2070,2070,2070,2070,0
20250124,103500,930095,2070,2070,2070,2070,0
20250124,103400,930095,2070,2070,2070,2070,0
20250124,103300,930095,2070,2070,2070,2070,0
20250124,103200,930095,2070,2070,2070,2070,0
20250124,103100,930095,2070,2070,2070,2070,0
20250124,103000,930095,2070,2070,2070,2070,0
20250124,102900,930095,2070,2070,2070,2070,1
20250124,102800,928025,2075,2075,2075,2075,0
20250124,102700,928025,2075,2075,2075,2075,1
20250124,102600,925950,2055,2055,2055,2055,0
20250124,102500,925950,2055,2055,2055,2055,0
20250124,102400,925950,2055,2055,2055,2055,0
20250124,102300,925950,2055,2055,2055,2055,0
20250124,102200,925950,2055,2055,2055,2055,0
20250124,102100,925950,2055,2055,2055,2055,0
20250124,102000,925950,2055,2055,2055,2055,0
20250124,101900,925950,2055,2055,2055,2055,0
20250124,101800,925950,2055,2055,2055,2055,0
20250124,101700,925950,2055,2055,2055,2055,0
20250124,101600,925950,2055,2055,2055,2055,0
20250124,101500,925950,2055,2055,2055,2055,0
20250124,101400,925950,2055,2055,2055,2055,0
20250124,101300,925950,2055,2055,2055,2055,0
20250124,101200,925950,2055,2055,2055,2055,0
20250124,101100,925950,2055,2065,2065,2055,400
20250124,101000,103350,2065,2065,2065,2065,0
20250124,100900,103350,2065,2065,2065,2065,0
20250124,100800,103350,2065,2065,2065,2065,0
20250124,100700,103350,2065,2065,2065,2065,0
20250124,100600,103350,2065,2065,2065,2065,0
20250124,100500,103350,2065,2065,2065,2065,0
20250124,100400,103350,2065,2065,2065,2065,0
20250124,100300,103350,2065,2065,2065,2065,0
20250124,100200,103350,2065,2065,2065,2065,0
20250124,100100,103350,2065,2065,2065,2065,0
20250124,100000,103350,2065,2065,2065,2065,0
20250124,095900,103350,2065,2065,2065,2065,0
20250124,095800,103350,2065,2065,2065,2065,0
20250124,095700,103350,2065,2065,2065,2065,0
20250124,095600,103350,2065,2065,2065,2065,0
20250124,095500,103350,2065,2065,2065,2065,0
20250124,095400,103350,2065,2065,2065,2065,0
20250124,095300,103350,2065,2065,2065,2065,0
20250124,095200,103350,2065,2065,2065,2065,0
20250124,095100,103350,2065,2065,2065,2065,0
20250124,095000,103350,2065,2065,2065,2065,0
20250124,094900,103350,2065,2065,2065,2065,0
20250124,094800,103350,2065,2070,2070,2065,50
20250124,094700,0,2065,2065,2065,2065,0
20250124,094600,0,2065,2065,2065,2065,0
20250124,094500,0,2065,2065,2065,2065,0
20250124,094400,0,2065,2065,2065,2065,0
20250124,094300,0,2065,2065,2065,2065,0
20250124,094200,0,2065,2065,2065,2065,0
20250124,094100,0,2065,2065,2065,2065,0
20250124,094000,0,2065,2065,2065,2065,0
20250124,093900,0,2065,2065,2065,2065,0
20250124,093800,0,2065,2065,2065,2065,0
20250124,093700,0,2065,2065,2065,2065,0
20250124,093600,0,2065,2065,2065,2065,0
20250124,093500,0,2065,2065,2065,2065,0
20250124,093400,0,2065,2065,2065,2065,0
20250124,093300,0,2065,2065,2065,2065,0
20250124,093200,0,2065,2065,2065,2065,0
20250124,093100,0,2065,2065,2065,2065,0
20250124,093000,0,2065,2065,2065,2065,0
20250124,092900,0,2065,2065,2065,2065,0
20250124,092800,0,2065,2065,2065,2065,0
20250124,092700,0,2065,2065,2065,2065,0
20250124,092600,0,2065,2065,2065,2065,0
20250124,092500,0,2065,2065,2065,2065,0
20250124,092400,0,2065,2065,2065,2065,0
20250124,092300,0,2065,2065,2065,2065,0
20250124,092200,0,2065,2065,2065,2065,0
20250124,092100,0,2065,2065,2065,2065,0
20250124,092000,0,2065,2065,2065,2065,0
20250124,091900,0,2065,2065,2065,2065,0
20250124,091800,0,2065,2065,2065,2065,0
20250124,091700,0,2065,2065,2065,2065,0
20250124,091600,0,2065,2065,2065,2065,0
20250124,091500,0,2065,2065,2065,2065,0
20250124,091400,0,2065,2065,2065,2065,0
20250124,091300,0,2065,2065,2065,2065,0
20250124,091200,0,2065,2065,2065,2065,0
20250124,091100,0,2065,2065,2065,2065,0
20250124,091000,0,2065,2065,2065,2065,0
20250124,090900,0,2065,2065,2065,2065,0
20250124,090800,0,2065,2065,2065,2065,0
20250124,090700,0,2065,2065,2065,2065,0
20250124,090600,0,2065,2065,2065,2065,0
20250124,090500,0,2065,2065,2065,2065,0
20250124,090400,0,2065,2065,2065,2065,0
20250124,090300,0,2065,2065,2065,2065,0
20250124,090200,0,2065,2065,2065,2065,0
20250124,090100,0,2065,2065,2065,2065,0
20250124,090000,0,2065,2065,2065,2065,0