KissMeData/267080/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,205200,2956450,2200,2200,2200,2200,1
20250102,205100,2956450,2200,2200,2200,2200,0
20250102,205000,2956450,2200,2200,2200,2200,0
20250102,204900,2956450,2200,2200,2200,2200,0
20250102,204800,2956450,2200,2200,2200,2200,0
20250102,204700,2956450,2200,2200,2200,2200,0
20250102,204600,2956450,2200,2200,2200,2200,0
20250102,204500,2956450,2200,2200,2200,2200,0
20250102,204400,2956450,2200,2200,2200,2200,0
20250102,204300,2956450,2200,2200,2200,2200,0
20250102,204200,2956450,2200,2200,2200,2200,0
20250102,204100,2956450,2200,2200,2200,2200,0
20250102,204000,2956450,2200,2200,2200,2200,0
20250102,203900,2956450,2200,2200,2200,2200,0
20250102,203800,2956450,2200,2200,2200,2200,0
20250102,203700,2956450,2200,2200,2200,2200,0
20250102,203600,2956450,2200,2200,2200,2200,0
20250102,203500,2956450,2200,2200,2200,2200,0
20250102,203400,2956450,2200,2200,2200,2200,0
20250102,203300,2956450,2200,2200,2200,2200,0
20250102,203200,2956450,2200,2200,2200,2200,0
20250102,203100,2956450,2200,2200,2200,2200,0
20250102,203000,2956450,2200,2200,2200,2200,0
20250102,202900,2956450,2200,2200,2200,2200,0
20250102,202800,2956450,2200,2200,2200,2200,0
20250102,202700,2956450,2200,2200,2200,2200,0
20250102,202600,2956450,2200,2200,2200,2200,0
20250102,202500,2956450,2200,2200,2200,2200,0
20250102,202400,2956450,2200,2200,2200,2200,0
20250102,202300,2956450,2200,2200,2200,2200,0
20250102,202200,2956450,2200,2200,2200,2200,1
20250102,202100,2956450,2200,2200,2200,2200,0
20250102,202000,2956450,2200,2200,2200,2200,0
20250102,201900,2956450,2200,2200,2200,2200,0
20250102,201800,2956450,2200,2200,2200,2200,0
20250102,201700,2956450,2200,2200,2200,2200,0
20250102,201600,2956450,2200,2200,2200,2200,0
20250102,201500,2956450,2200,2200,2200,2200,0
20250102,201400,2956450,2200,2200,2200,2200,0
20250102,201300,2956450,2200,2200,2200,2200,0
20250102,201200,2956450,2200,2200,2200,2200,0
20250102,201100,2956450,2200,2200,2200,2200,0
20250102,201000,2956450,2200,2200,2200,2200,0
20250102,200900,2956450,2200,2200,2200,2200,0
20250102,200800,2956450,2200,2200,2200,2200,0
20250102,200700,2956450,2200,2200,2200,2200,0
20250102,200600,2956450,2200,2200,2200,2200,0
20250102,200500,2956450,2200,2200,2200,2200,0
20250102,200400,2956450,2200,2200,2200,2200,0
20250102,200300,2956450,2200,2200,2200,2200,0
20250102,200200,2956450,2200,2200,2200,2200,0
20250102,200100,2956450,2200,2200,2200,2200,0
20250102,200000,2956450,2200,2200,2200,2200,0
20250102,195900,2956450,2200,2200,2200,2200,0
20250102,195800,2956450,2200,2200,2200,2200,0
20250102,195700,2956450,2200,2200,2200,2200,0
20250102,195600,2956450,2200,2200,2200,2200,0
20250102,195500,2956450,2200,2200,2200,2200,0
20250102,195400,2956450,2200,2200,2200,2200,0
20250102,195300,2956450,2200,2200,2200,2200,0
20250102,195200,2956450,2200,2200,2200,2200,1
20250102,195100,2956450,2200,2200,2200,2200,0
20250102,195000,2956450,2200,2200,2200,2200,0
20250102,194900,2956450,2200,2200,2200,2200,0
20250102,194800,2956450,2200,2200,2200,2200,0
20250102,194700,2956450,2200,2200,2200,2200,0
20250102,194600,2956450,2200,2200,2200,2200,0
20250102,194500,2956450,2200,2200,2200,2200,0
20250102,194400,2956450,2200,2200,2200,2200,0
20250102,194300,2956450,2200,2200,2200,2200,0
20250102,194200,2956450,2200,2200,2200,2200,0
20250102,194100,2956450,2200,2200,2200,2200,0
20250102,194000,2956450,2200,2200,2200,2200,0
20250102,193900,2956450,2200,2200,2200,2200,0
20250102,193800,2956450,2200,2200,2200,2200,0
20250102,193700,2956450,2200,2200,2200,2200,0
20250102,193600,2956450,2200,2200,2200,2200,0
20250102,193500,2956450,2200,2200,2200,2200,0
20250102,193400,2956450,2200,2200,2200,2200,0
20250102,193300,2956450,2200,2200,2200,2200,0
20250102,193200,2956450,2200,2200,2200,2200,0
20250102,193100,2956450,2200,2200,2200,2200,0
20250102,193000,2956450,2200,2200,2200,2200,0
20250102,192900,2956450,2200,2200,2200,2200,0
20250102,192800,2956450,2200,2200,2200,2200,0
20250102,192700,2956450,2200,2200,2200,2200,0
20250102,192600,2956450,2200,2200,2200,2200,0
20250102,192500,2956450,2200,2200,2200,2200,0
20250102,192400,2956450,2200,2200,2200,2200,0
20250102,192300,2956450,2200,2200,2200,2200,0
20250102,192200,2956450,2200,2200,2200,2200,1
20250102,192100,2956450,2200,2200,2200,2200,0
20250102,192000,2956450,2200,2200,2200,2200,0
20250102,191900,2956450,2200,2200,2200,2200,0
20250102,191800,2956450,2200,2200,2200,2200,0
20250102,191700,2956450,2200,2200,2200,2200,0
20250102,191600,2956450,2200,2200,2200,2200,0
20250102,191500,2956450,2200,2200,2200,2200,0
20250102,191400,2956450,2200,2200,2200,2200,0
20250102,191300,2956450,2200,2200,2200,2200,0
20250102,191200,2956450,2200,2200,2200,2200,0
20250102,191100,2956450,2200,2200,2200,2200,0
20250102,191000,2956450,2200,2200,2200,2200,0
20250102,190900,2956450,2200,2200,2200,2200,0
20250102,190800,2956450,2200,2200,2200,2200,0
20250102,190700,2956450,2200,2200,2200,2200,0
20250102,190600,2956450,2200,2200,2200,2200,0
20250102,190500,2956450,2200,2200,2200,2200,0
20250102,190400,2956450,2200,2200,2200,2200,0
20250102,190300,2956450,2200,2200,2200,2200,0
20250102,190200,2956450,2200,2200,2200,2200,0
20250102,190100,2956450,2200,2200,2200,2200,0
20250102,190000,2956450,2200,2200,2200,2200,0
20250102,185900,2956450,2200,2200,2200,2200,0
20250102,185800,2956450,2200,2200,2200,2200,0
20250102,185700,2956450,2200,2200,2200,2200,0
20250102,185600,2956450,2200,2200,2200,2200,0
20250102,185500,2956450,2200,2200,2200,2200,0
20250102,185400,2956450,2200,2200,2200,2200,0
20250102,185300,2956450,2200,2200,2200,2200,0
20250102,185200,2956450,2200,2200,2200,2200,1
20250102,185100,2956450,2200,2200,2200,2200,0
20250102,185000,2956450,2200,2200,2200,2200,0
20250102,184900,2956450,2200,2200,2200,2200,0
20250102,184800,2956450,2200,2200,2200,2200,0
20250102,184700,2956450,2200,2200,2200,2200,0
20250102,184600,2956450,2200,2200,2200,2200,0
20250102,184500,2956450,2200,2200,2200,2200,0
20250102,184400,2956450,2200,2200,2200,2200,0
20250102,184300,2956450,2200,2200,2200,2200,0
20250102,184200,2956450,2200,2200,2200,2200,0
20250102,184100,2956450,2200,2200,2200,2200,0
20250102,184000,2956450,2200,2200,2200,2200,0
20250102,183900,2956450,2200,2200,2200,2200,0
20250102,183800,2956450,2200,2200,2200,2200,0
20250102,183700,2956450,2200,2200,2200,2200,0
20250102,183600,2956450,2200,2200,2200,2200,0
20250102,183500,2956450,2200,2200,2200,2200,0
20250102,183400,2956450,2200,2200,2200,2200,0
20250102,183300,2956450,2200,2200,2200,2200,0
20250102,183200,2956450,2200,2200,2200,2200,0
20250102,183100,2956450,2200,2200,2200,2200,0
20250102,183000,2956450,2200,2200,2200,2200,0
20250102,182900,2956450,2200,2200,2200,2200,0
20250102,182800,2956450,2200,2200,2200,2200,0
20250102,182700,2956450,2200,2200,2200,2200,0
20250102,182600,2956450,2200,2200,2200,2200,0
20250102,182500,2956450,2200,2200,2200,2200,0
20250102,182400,2956450,2200,2200,2200,2200,0
20250102,182300,2956450,2200,2200,2200,2200,0
20250102,182200,2956450,2200,2200,2200,2200,1
20250102,182100,2956450,2200,2200,2200,2200,0
20250102,182000,2956450,2200,2200,2200,2200,0
20250102,181900,2956450,2200,2200,2200,2200,0
20250102,181800,2956450,2200,2200,2200,2200,0
20250102,181700,2956450,2200,2200,2200,2200,0
20250102,181600,2956450,2200,2200,2200,2200,0
20250102,181500,2956450,2200,2200,2200,2200,0
20250102,181400,2956450,2200,2200,2200,2200,0
20250102,181300,2956450,2200,2200,2200,2200,0
20250102,181200,2956450,2200,2200,2200,2200,0
20250102,181100,2956450,2200,2200,2200,2200,0
20250102,181000,2956450,2200,2200,2200,2200,0
20250102,180900,2956450,2200,2200,2200,2200,0
20250102,180800,2956450,2200,2200,2200,2200,0
20250102,180700,2956450,2200,2200,2200,2200,0
20250102,180600,2956450,2200,2200,2200,2200,0
20250102,180500,2956450,2200,2200,2200,2200,0
20250102,180400,2956450,2200,2200,2200,2200,0
20250102,180300,2956450,2200,2200,2200,2200,0
20250102,180200,2956450,2200,2200,2200,2200,0
20250102,180100,2956450,2200,2200,2200,2200,0
20250102,180000,2956450,2200,2200,2200,2200,0
20250102,175900,2956450,2200,2200,2200,2200,0
20250102,175800,2956450,2200,2200,2200,2200,0
20250102,175700,2956450,2200,2200,2200,2200,0
20250102,175600,2956450,2200,2200,2200,2200,0
20250102,175500,2956450,2200,2200,2200,2200,0
20250102,175400,2956450,2200,2200,2200,2200,0
20250102,175300,2956450,2200,2200,2200,2200,0
20250102,175200,2956450,2200,2200,2200,2200,1
20250102,175100,2956450,2200,2200,2200,2200,0
20250102,175000,2956450,2200,2200,2200,2200,0
20250102,174900,2956450,2200,2200,2200,2200,0
20250102,174800,2956450,2200,2200,2200,2200,0
20250102,174700,2956450,2200,2200,2200,2200,0
20250102,174600,2956450,2200,2200,2200,2200,0
20250102,174500,2956450,2200,2200,2200,2200,0
20250102,174400,2956450,2200,2200,2200,2200,0
20250102,174300,2956450,2200,2200,2200,2200,0
20250102,174200,2956450,2200,2200,2200,2200,0
20250102,174100,2956450,2200,2200,2200,2200,0
20250102,174000,2956450,2200,2200,2200,2200,0
20250102,173900,2956450,2200,2200,2200,2200,0
20250102,173800,2956450,2200,2200,2200,2200,0
20250102,173700,2956450,2200,2200,2200,2200,0
20250102,173600,2956450,2200,2200,2200,2200,0
20250102,173500,2956450,2200,2200,2200,2200,0
20250102,173400,2956450,2200,2200,2200,2200,0
20250102,173300,2956450,2200,2200,2200,2200,0
20250102,173200,2956450,2200,2200,2200,2200,0
20250102,173100,2956450,2200,2200,2200,2200,0
20250102,173000,2956450,2200,2200,2200,2200,0
20250102,172900,2956450,2200,2200,2200,2200,0
20250102,172800,2956450,2200,2200,2200,2200,0
20250102,172700,2956450,2200,2200,2200,2200,0
20250102,172600,2956450,2200,2200,2200,2200,0
20250102,172500,2956450,2200,2200,2200,2200,0
20250102,172400,2956450,2200,2200,2200,2200,0
20250102,172300,2956450,2200,2200,2200,2200,0
20250102,172200,2956450,2200,2200,2200,2200,1
20250102,172100,2956450,2200,2200,2200,2200,0
20250102,172000,2956450,2200,2200,2200,2200,0
20250102,171900,2956450,2200,2200,2200,2200,0
20250102,171800,2956450,2200,2200,2200,2200,0
20250102,171700,2956450,2200,2200,2200,2200,0
20250102,171600,2956450,2200,2200,2200,2200,0
20250102,171500,2956450,2200,2200,2200,2200,0
20250102,171400,2956450,2200,2200,2200,2200,0
20250102,171300,2956450,2200,2200,2200,2200,0
20250102,171200,2956450,2200,2200,2200,2200,0
20250102,171100,2956450,2200,2200,2200,2200,0
20250102,171000,2956450,2200,2200,2200,2200,0
20250102,170900,2956450,2200,2200,2200,2200,0
20250102,170800,2956450,2200,2200,2200,2200,0
20250102,170700,2956450,2200,2200,2200,2200,0
20250102,170600,2956450,2200,2200,2200,2200,0
20250102,170500,2956450,2200,2200,2200,2200,0
20250102,170400,2956450,2200,2200,2200,2200,0
20250102,170300,2956450,2200,2200,2200,2200,0
20250102,170200,2956450,2200,2200,2200,2200,0
20250102,170100,2956450,2200,2200,2200,2200,0
20250102,170000,2956450,2200,2200,2200,2200,0
20250102,165900,2956450,2200,2200,2200,2200,0
20250102,165800,2956450,2200,2200,2200,2200,0
20250102,165700,2956450,2200,2200,2200,2200,0
20250102,165600,2956450,2200,2200,2200,2200,0
20250102,165500,2956450,2200,2200,2200,2200,0
20250102,165400,2956450,2200,2200,2200,2200,0
20250102,165300,2956450,2200,2200,2200,2200,0
20250102,165200,2956450,2200,2200,2200,2200,1
20250102,165100,2956450,2200,2200,2200,2200,0
20250102,165000,2956450,2200,2200,2200,2200,0
20250102,164900,2956450,2200,2200,2200,2200,0
20250102,164800,2956450,2200,2200,2200,2200,0
20250102,164700,2956450,2200,2200,2200,2200,0
20250102,164600,2956450,2200,2200,2200,2200,0
20250102,164500,2956450,2200,2200,2200,2200,0
20250102,164400,2956450,2200,2200,2200,2200,0
20250102,164300,2956450,2200,2200,2200,2200,0
20250102,164200,2956450,2200,2200,2200,2200,0
20250102,164100,2956450,2200,2200,2200,2200,0
20250102,164000,2956450,2200,2200,2200,2200,0
20250102,163900,2956450,2200,2200,2200,2200,0
20250102,163800,2956450,2200,2200,2200,2200,0
20250102,163700,2956450,2200,2200,2200,2200,0
20250102,163600,2956450,2200,2200,2200,2200,0
20250102,163500,2956450,2200,2200,2200,2200,0
20250102,163400,2956450,2200,2200,2200,2200,0
20250102,163300,2956450,2200,2200,2200,2200,0
20250102,163200,2956450,2200,2200,2200,2200,0
20250102,163100,2956450,2200,2200,2200,2200,0
20250102,163000,2956450,2200,2200,2200,2200,0
20250102,162900,2956450,2200,2200,2200,2200,0
20250102,162800,2956450,2200,2200,2200,2200,0
20250102,162700,2956450,2200,2200,2200,2200,0
20250102,162600,2956450,2200,2200,2200,2200,0
20250102,162500,2956450,2200,2200,2200,2200,0
20250102,162400,2956450,2200,2200,2200,2200,0
20250102,162300,2956450,2200,2200,2200,2200,0
20250102,162200,2956450,2200,2200,2200,2200,1
20250102,162100,2956450,2200,2200,2200,2200,0
20250102,162000,2956450,2200,2200,2200,2200,0
20250102,161900,2956450,2200,2200,2200,2200,0
20250102,161800,2956450,2200,2200,2200,2200,0
20250102,161700,2956450,2200,2200,2200,2200,0
20250102,161600,2956450,2200,2200,2200,2200,0
20250102,161500,2956450,2200,2200,2200,2200,0
20250102,161400,2956450,2200,2200,2200,2200,0
20250102,161300,2956450,2200,2200,2200,2200,0
20250102,161200,2956450,2200,2200,2200,2200,0
20250102,161100,2956450,2200,2200,2200,2200,0
20250102,161000,2956450,2200,2200,2200,2200,0
20250102,160900,2956450,2200,2200,2200,2200,0
20250102,160800,2956450,2200,2200,2200,2200,0
20250102,160700,2956450,2200,2200,2200,2200,0
20250102,160600,2956450,2200,2200,2200,2200,0
20250102,160500,2956450,2200,2200,2200,2200,0
20250102,160400,2956450,2200,2200,2200,2200,0
20250102,160300,2956450,2200,2200,2200,2200,0
20250102,160200,2956450,2200,2200,2200,2200,0
20250102,160100,2956450,2200,2200,2200,2200,0
20250102,160000,2956450,2200,2200,2200,2200,0
20250102,155900,2956450,2200,2200,2200,2200,0
20250102,155800,2956450,2200,2200,2200,2200,0
20250102,155700,2956450,2200,2200,2200,2200,0
20250102,155600,2956450,2200,2200,2200,2200,0
20250102,155500,2956450,2200,2200,2200,2200,0
20250102,155400,2956450,2200,2200,2200,2200,0
20250102,155300,2956450,2200,2200,2200,2200,0
20250102,155200,2956450,2200,2200,2200,2200,1
20250102,155100,2956450,2200,2200,2200,2200,0
20250102,155000,2956450,2200,2200,2200,2200,0
20250102,154900,2956450,2200,2200,2200,2200,0
20250102,154800,2956450,2200,2200,2200,2200,0
20250102,154700,2956450,2200,2200,2200,2200,0
20250102,154600,2956450,2200,2200,2200,2200,0
20250102,154500,2956450,2200,2200,2200,2200,0
20250102,154400,2956450,2200,2200,2200,2200,0
20250102,154300,2956450,2200,2200,2200,2200,0
20250102,154200,2956450,2200,2200,2200,2200,0
20250102,154100,2956450,2200,2200,2200,2200,0
20250102,154000,2956450,2200,2200,2200,2200,0
20250102,153900,2956450,2200,2200,2200,2200,0
20250102,153800,2956450,2200,2200,2200,2200,0
20250102,153700,2956450,2200,2200,2200,2200,0
20250102,153600,2956450,2200,2200,2200,2200,0
20250102,153500,2956450,2200,2200,2200,2200,0
20250102,153400,2956450,2200,2200,2200,2200,0
20250102,153300,2956450,2200,2200,2200,2200,0
20250102,153200,2956450,2200,2200,2200,2200,0
20250102,153100,2956450,2200,2200,2200,2200,0
20250102,153000,2956450,2200,2200,2200,2200,0
20250102,152900,2956450,2200,2200,2200,2200,0
20250102,152800,2956450,2200,2200,2200,2200,0
20250102,152700,2956450,2200,2200,2200,2200,0
20250102,152600,2956450,2200,2200,2200,2200,0
20250102,152500,2956450,2200,2200,2200,2200,0
20250102,152400,2956450,2200,2200,2200,2200,0
20250102,152300,2956450,2200,2200,2200,2200,0
20250102,152200,2956450,2200,2200,2200,2200,0
20250102,152100,2956450,2200,2200,2200,2200,0
20250102,152000,2956450,2200,2200,2200,2200,0
20250102,151900,2956450,2200,2200,2200,2200,0
20250102,151800,2956450,2200,2200,2200,2200,0
20250102,151700,2956450,2200,2200,2200,2200,0
20250102,151600,2956450,2200,2200,2200,2200,0
20250102,151500,2956450,2200,2200,2200,2200,0
20250102,151400,2956450,2200,2200,2200,2200,0
20250102,151300,2956450,2200,2200,2200,2200,0
20250102,151200,2956450,2200,2200,2200,2200,0
20250102,151100,2956450,2200,2200,2200,2200,0
20250102,151000,2956450,2200,2200,2200,2200,0
20250102,150900,2956450,2200,2200,2200,2200,0
20250102,150800,2956450,2200,2200,2200,2200,0
20250102,150700,2956450,2200,2200,2200,2200,0
20250102,150600,2956450,2200,2200,2200,2200,0
20250102,150500,2956450,2200,2200,2200,2200,0
20250102,150400,2956450,2200,2200,2200,2200,0
20250102,150300,2956450,2200,2200,2200,2200,0
20250102,150200,2956450,2200,2200,2200,2200,0
20250102,150100,2956450,2200,2200,2200,2200,0
20250102,150000,2956450,2200,2200,2200,2200,0
20250102,145900,2956450,2200,2200,2200,2200,0
20250102,145800,2956450,2200,2200,2200,2200,0
20250102,145700,2956450,2200,2200,2200,2200,0
20250102,145600,2956450,2200,2200,2200,2200,0
20250102,145500,2956450,2200,2200,2200,2200,0
20250102,145400,2956450,2200,2200,2200,2200,0
20250102,145300,2956450,2200,2200,2200,2200,0
20250102,145200,2956450,2200,2200,2200,2200,0
20250102,145100,2956450,2200,2200,2200,2200,0
20250102,145000,2956450,2200,2200,2200,2200,0
20250102,144900,2956450,2200,2200,2200,2200,0
20250102,144800,2956450,2200,2200,2200,2200,0
20250102,144700,2956450,2200,2200,2200,2200,0
20250102,144600,2956450,2200,2200,2200,2200,0
20250102,144500,2956450,2200,2200,2200,2200,0
20250102,144400,2956450,2200,2200,2200,2200,0
20250102,144300,2956450,2200,2200,2200,2200,0
20250102,144200,2956450,2200,2200,2200,2200,0
20250102,144100,2956450,2200,2200,2200,2200,0
20250102,144000,2956450,2200,2200,2200,2200,0
20250102,143900,2956450,2200,2200,2200,2200,0
20250102,143800,2956450,2200,2200,2200,2200,0
20250102,143700,2956450,2200,2200,2200,2200,0
20250102,143600,2956450,2200,2200,2200,2200,0
20250102,143500,2956450,2200,2200,2200,2200,0
20250102,143400,2956450,2200,2200,2200,2200,0
20250102,143300,2956450,2200,2200,2200,2200,0
20250102,143200,2956450,2200,2200,2200,2200,0
20250102,143100,2956450,2200,2200,2200,2200,0
20250102,143000,2956450,2200,2200,2200,2200,1
20250102,142900,2954250,2185,2185,2185,2185,0
20250102,142800,2954250,2185,2185,2185,2185,0
20250102,142700,2954250,2185,2185,2185,2185,0
20250102,142600,2954250,2185,2185,2185,2185,0
20250102,142500,2954250,2185,2185,2185,2185,0
20250102,142400,2954250,2185,2185,2185,2185,0
20250102,142300,2954250,2185,2185,2185,2185,0
20250102,142200,2954250,2185,2185,2185,2185,0
20250102,142100,2954250,2185,2185,2185,2185,0
20250102,142000,2954250,2185,2185,2185,2185,0
20250102,141900,2954250,2185,2185,2185,2185,0
20250102,141800,2954250,2185,2185,2185,2185,0
20250102,141700,2954250,2185,2185,2185,2185,0
20250102,141600,2954250,2185,2185,2185,2185,0
20250102,141500,2954250,2185,2185,2185,2185,0
20250102,141400,2954250,2185,2185,2185,2185,0
20250102,141300,2954250,2185,2185,2185,2185,0
20250102,141200,2954250,2185,2185,2185,2185,0
20250102,141100,2954250,2185,2185,2185,2185,0
20250102,141000,2954250,2185,2185,2185,2185,0
20250102,140900,2954250,2185,2185,2185,2185,0
20250102,140800,2954250,2185,2185,2185,2185,0
20250102,140700,2954250,2185,2185,2185,2185,0
20250102,140600,2954250,2185,2185,2185,2185,0
20250102,140500,2954250,2185,2185,2185,2185,0
20250102,140400,2954250,2185,2185,2185,2185,0
20250102,140300,2954250,2185,2185,2185,2185,0
20250102,140200,2954250,2185,2185,2185,2185,0
20250102,140100,2954250,2185,2185,2185,2185,0
20250102,140000,2954250,2185,2185,2185,2185,0
20250102,135900,2954250,2185,2185,2185,2185,0
20250102,135800,2954250,2185,2185,2185,2185,0
20250102,135700,2954250,2185,2185,2185,2185,0
20250102,135600,2954250,2185,2185,2185,2185,0
20250102,135500,2954250,2185,2185,2185,2185,0
20250102,135400,2954250,2185,2185,2185,2185,0
20250102,135300,2954250,2185,2185,2185,2185,0
20250102,135200,2954250,2185,2185,2185,2185,0
20250102,135100,2954250,2185,2185,2185,2185,0
20250102,135000,2954250,2185,2185,2185,2185,0
20250102,134900,2954250,2185,2185,2185,2185,0
20250102,134800,2954250,2185,2185,2185,2185,0
20250102,134700,2954250,2185,2185,2185,2185,0
20250102,134600,2954250,2185,2185,2185,2185,0
20250102,134500,2954250,2185,2185,2185,2185,0
20250102,134400,2954250,2185,2185,2185,2185,0
20250102,134300,2954250,2185,2185,2185,2185,0
20250102,134200,2954250,2185,2185,2185,2185,0
20250102,134100,2954250,2185,2185,2185,2185,0
20250102,134000,2954250,2185,2185,2185,2185,0
20250102,133900,2954250,2185,2185,2185,2185,0
20250102,133800,2954250,2185,2185,2185,2185,350
20250102,133700,2189500,2185,2185,2185,2185,0
20250102,133600,2189500,2185,2185,2185,2185,0
20250102,133500,2189500,2185,2185,2185,2185,0
20250102,133400,2189500,2185,2185,2185,2185,0
20250102,133300,2189500,2185,2185,2185,2185,0
20250102,133200,2189500,2185,2185,2185,2185,0
20250102,133100,2189500,2185,2185,2185,2185,0
20250102,133000,2189500,2185,2185,2185,2185,0
20250102,132900,2189500,2185,2185,2185,2185,0
20250102,132800,2189500,2185,2185,2185,2185,0
20250102,132700,2189500,2185,2185,2185,2185,0
20250102,132600,2189500,2185,2185,2185,2185,0
20250102,132500,2189500,2185,2185,2185,2185,0
20250102,132400,2189500,2185,2185,2185,2185,0
20250102,132300,2189500,2185,2185,2185,2185,0
20250102,132200,2189500,2185,2185,2185,2185,0
20250102,132100,2189500,2185,2185,2185,2185,0
20250102,132000,2189500,2185,2185,2185,2185,0
20250102,131900,2189500,2185,2185,2185,2185,0
20250102,131800,2189500,2185,2185,2185,2185,0
20250102,131700,2189500,2185,2185,2185,2185,0
20250102,131600,2189500,2185,2185,2185,2185,0
20250102,131500,2189500,2185,2185,2185,2185,369
20250102,131400,1383235,2185,2185,2185,2185,0
20250102,131300,1383235,2185,2185,2185,2185,0
20250102,131200,1383235,2185,2185,2185,2185,0
20250102,131100,1383235,2185,2185,2185,2185,0
20250102,131000,1383235,2185,2185,2185,2185,0
20250102,130900,1383235,2185,2185,2185,2185,0
20250102,130800,1383235,2185,2185,2185,2185,0
20250102,130700,1383235,2185,2185,2185,2185,0
20250102,130600,1383235,2185,2185,2185,2185,0
20250102,130500,1383235,2185,2185,2185,2185,0
20250102,130400,1383235,2185,2185,2185,2185,0
20250102,130300,1383235,2185,2185,2185,2185,0
20250102,130200,1383235,2185,2185,2185,2185,0
20250102,130100,1383235,2185,2185,2185,2185,0
20250102,130000,1383235,2185,2185,2185,2185,0
20250102,125900,1383235,2185,2185,2185,2185,0
20250102,125800,1383235,2185,2185,2185,2185,0
20250102,125700,1383235,2185,2185,2185,2185,0
20250102,125600,1383235,2185,2185,2185,2185,0
20250102,125500,1383235,2185,2185,2185,2185,0
20250102,125400,1383235,2185,2185,2185,2185,0
20250102,125300,1383235,2185,2185,2185,2185,0
20250102,125200,1383235,2185,2185,2185,2185,0
20250102,125100,1383235,2185,2185,2185,2185,0
20250102,125000,1383235,2185,2185,2185,2185,0
20250102,124900,1383235,2185,2185,2185,2185,0
20250102,124800,1383235,2185,2185,2185,2185,0
20250102,124700,1383235,2185,2185,2185,2185,0
20250102,124600,1383235,2185,2185,2185,2185,0
20250102,124500,1383235,2185,2185,2185,2185,0
20250102,124400,1383235,2185,2185,2185,2185,0
20250102,124300,1383235,2185,2185,2185,2185,0
20250102,124200,1383235,2185,2185,2185,2185,0
20250102,124100,1383235,2185,2185,2185,2185,0
20250102,124000,1383235,2185,2185,2185,2185,0
20250102,123900,1383235,2185,2185,2185,2185,0
20250102,123800,1383235,2185,2185,2185,2185,0
20250102,123700,1383235,2185,2185,2185,2185,0
20250102,123600,1383235,2185,2185,2185,2185,0
20250102,123500,1383235,2185,2185,2185,2185,0
20250102,123400,1383235,2185,2185,2185,2185,0
20250102,123300,1383235,2185,2185,2185,2185,0
20250102,123200,1383235,2185,2185,2185,2185,0
20250102,123100,1383235,2185,2185,2185,2185,0
20250102,123000,1383235,2185,2185,2185,2185,0
20250102,122900,1383235,2185,2185,2185,2185,0
20250102,122800,1383235,2185,2185,2185,2185,0
20250102,122700,1383235,2185,2185,2185,2185,0
20250102,122600,1383235,2185,2185,2185,2185,0
20250102,122500,1383235,2185,2185,2185,2185,0
20250102,122400,1383235,2185,2185,2185,2185,0
20250102,122300,1383235,2185,2185,2185,2185,0
20250102,122200,1383235,2185,2185,2185,2185,0
20250102,122100,1383235,2185,2185,2185,2185,0
20250102,122000,1383235,2185,2185,2185,2185,631
20250102,121900,4500,2250,2250,2250,2250,0
20250102,121800,4500,2250,2250,2250,2250,0
20250102,121700,4500,2250,2250,2250,2250,0
20250102,121600,4500,2250,2250,2250,2250,0
20250102,121500,4500,2250,2250,2250,2250,0
20250102,121400,4500,2250,2250,2250,2250,0
20250102,121300,4500,2250,2250,2250,2250,0
20250102,121200,4500,2250,2250,2250,2250,0
20250102,121100,4500,2250,2250,2250,2250,0
20250102,121000,4500,2250,2250,2250,2250,0
20250102,120900,4500,2250,2250,2250,2250,0
20250102,120800,4500,2250,2250,2250,2250,0
20250102,120700,4500,2250,2250,2250,2250,0
20250102,120600,4500,2250,2250,2250,2250,0
20250102,120500,4500,2250,2250,2250,2250,0
20250102,120400,4500,2250,2250,2250,2250,0
20250102,120300,4500,2250,2250,2250,2250,0
20250102,120200,4500,2250,2250,2250,2250,0
20250102,120100,4500,2250,2250,2250,2250,0
20250102,120000,4500,2250,2250,2250,2250,0
20250102,115900,4500,2250,2250,2250,2250,0
20250102,115800,4500,2250,2250,2250,2250,0
20250102,115700,4500,2250,2250,2250,2250,0
20250102,115600,4500,2250,2250,2250,2250,0
20250102,115500,4500,2250,2250,2250,2250,0
20250102,115400,4500,2250,2250,2250,2250,0
20250102,115300,4500,2250,2250,2250,2250,0
20250102,115200,4500,2250,2250,2250,2250,0
20250102,115100,4500,2250,2250,2250,2250,0
20250102,115000,4500,2250,2250,2250,2250,0
20250102,114900,4500,2250,2250,2250,2250,0
20250102,114800,4500,2250,2250,2250,2250,0
20250102,114700,4500,2250,2250,2250,2250,0
20250102,114600,4500,2250,2250,2250,2250,0
20250102,114500,4500,2250,2250,2250,2250,0
20250102,114400,4500,2250,2250,2250,2250,0
20250102,114300,4500,2250,2250,2250,2250,0
20250102,114200,4500,2250,2250,2250,2250,0
20250102,114100,4500,2250,2250,2250,2250,0
20250102,114000,4500,2250,2250,2250,2250,0
20250102,113900,4500,2250,2250,2250,2250,0
20250102,113800,4500,2250,2250,2250,2250,0
20250102,113700,4500,2250,2250,2250,2250,0
20250102,113600,4500,2250,2250,2250,2250,0
20250102,113500,4500,2250,2250,2250,2250,0
20250102,113400,4500,2250,2250,2250,2250,0
20250102,113300,4500,2250,2250,2250,2250,0
20250102,113200,4500,2250,2250,2250,2250,0
20250102,113100,4500,2250,2250,2250,2250,0
20250102,113000,4500,2250,2250,2250,2250,0
20250102,112900,4500,2250,2250,2250,2250,0
20250102,112800,4500,2250,2250,2250,2250,0
20250102,112700,4500,2250,2250,2250,2250,0
20250102,112600,4500,2250,2250,2250,2250,0
20250102,112500,4500,2250,2250,2250,2250,0
20250102,112400,4500,2250,2250,2250,2250,0
20250102,112300,4500,2250,2250,2250,2250,0
20250102,112200,4500,2250,2250,2250,2250,0
20250102,112100,4500,2250,2250,2250,2250,0
20250102,112000,4500,2250,2250,2250,2250,0
20250102,111900,4500,2250,2250,2250,2250,0
20250102,111800,4500,2250,2250,2250,2250,0
20250102,111700,4500,2250,2250,2250,2250,0
20250102,111600,4500,2250,2250,2250,2250,0
20250102,111500,4500,2250,2250,2250,2250,0
20250102,111400,4500,2250,2250,2250,2250,0
20250102,111300,4500,2250,2250,2250,2250,0
20250102,111200,4500,2250,2250,2250,2250,0
20250102,111100,4500,2250,2250,2250,2250,0
20250102,111000,4500,2250,2250,2250,2250,0
20250102,110900,4500,2250,2250,2250,2250,0
20250102,110800,4500,2250,2250,2250,2250,0
20250102,110700,4500,2250,2250,2250,2250,0
20250102,110600,4500,2250,2250,2250,2250,0
20250102,110500,4500,2250,2250,2250,2250,0
20250102,110400,4500,2250,2250,2250,2250,0
20250102,110300,4500,2250,2250,2250,2250,0
20250102,110200,4500,2250,2250,2250,2250,0
20250102,110100,4500,2250,2250,2250,2250,0
20250102,110000,4500,2250,2250,2250,2250,0
20250102,105900,4500,2250,2250,2250,2250,0
20250102,105800,4500,2250,2250,2250,2250,0
20250102,105700,4500,2250,2250,2250,2250,0
20250102,105600,4500,2250,2250,2250,2250,0
20250102,105500,4500,2250,2250,2250,2250,0
20250102,105400,4500,2250,2250,2250,2250,0
20250102,105300,4500,2250,2250,2250,2250,0
20250102,105200,4500,2250,2250,2250,2250,0
20250102,105100,4500,2250,2250,2250,2250,0
20250102,105000,4500,2250,2250,2250,2250,0
20250102,104900,4500,2250,2250,2250,2250,0
20250102,104800,4500,2250,2250,2250,2250,0
20250102,104700,4500,2250,2250,2250,2250,0
20250102,104600,4500,2250,2250,2250,2250,0
20250102,104500,4500,2250,2250,2250,2250,0
20250102,104400,4500,2250,2250,2250,2250,0
20250102,104300,4500,2250,2250,2250,2250,0
20250102,104200,4500,2250,2250,2250,2250,0
20250102,104100,4500,2250,2250,2250,2250,0
20250102,104000,4500,2250,2250,2250,2250,0
20250102,103900,4500,2250,2250,2250,2250,0
20250102,103800,4500,2250,2250,2250,2250,0
20250102,103700,4500,2250,2250,2250,2250,0
20250102,103600,4500,2250,2250,2250,2250,0
20250102,103500,4500,2250,2250,2250,2250,0
20250102,103400,4500,2250,2250,2250,2250,0
20250102,103300,4500,2250,2250,2250,2250,0
20250102,103200,4500,2250,2250,2250,2250,0
20250102,103100,4500,2250,2250,2250,2250,0
20250102,103000,4500,2250,2250,2250,2250,0
20250102,102900,4500,2250,2250,2250,2250,0
20250102,102800,4500,2250,2250,2250,2250,0
20250102,102700,4500,2250,2250,2250,2250,0
20250102,102600,4500,2250,2250,2250,2250,0
20250102,102500,4500,2250,2250,2250,2250,0
20250102,102400,4500,2250,2250,2250,2250,0
20250102,102300,4500,2250,2250,2250,2250,0
20250102,102200,4500,2250,2250,2250,2250,0
20250102,102100,4500,2250,2250,2250,2250,0
20250102,102000,4500,2250,2250,2250,2250,0
20250102,101900,4500,2250,2250,2250,2250,0
20250102,101800,4500,2250,2250,2250,2250,0
20250102,101700,4500,2250,2250,2250,2250,0
20250102,101600,4500,2250,2250,2250,2250,0
20250102,101500,4500,2250,2250,2250,2250,0
20250102,101400,4500,2250,2250,2250,2250,0
20250102,101300,4500,2250,2250,2250,2250,0
20250102,101200,4500,2250,2250,2250,2250,0
20250102,101100,4500,2250,2250,2250,2250,0
20250102,101000,4500,2250,2250,2250,2250,0
20250102,100900,4500,2250,2250,2250,2250,0
20250102,100800,4500,2250,2250,2250,2250,0
20250102,100700,4500,2250,2250,2250,2250,0
20250102,100600,4500,2250,2250,2250,2250,0
20250102,100500,4500,2250,2250,2250,2250,0
20250102,100400,4500,2250,2250,2250,2250,0
20250102,100300,4500,2250,2250,2250,2250,0
20250102,100200,4500,2250,2250,2250,2250,2
20250102,100100,0,2295,2295,2295,2295,0
20250102,100000,0,2295,2295,2295,2295,0