KissMeData/435620/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,212900,181702050,10390,10390,10390,10390,1
20250102,212800,181702050,10390,10390,10390,10390,0
20250102,212700,181702050,10390,10390,10390,10390,0
20250102,212600,181702050,10390,10390,10390,10390,0
20250102,212500,181702050,10390,10390,10390,10390,0
20250102,212400,181702050,10390,10390,10390,10390,0
20250102,212300,181702050,10390,10390,10390,10390,0
20250102,212200,181702050,10390,10390,10390,10390,0
20250102,212100,181702050,10390,10390,10390,10390,0
20250102,212000,181702050,10390,10390,10390,10390,0
20250102,211900,181702050,10390,10390,10390,10390,0
20250102,211800,181702050,10390,10390,10390,10390,0
20250102,211700,181702050,10390,10390,10390,10390,0
20250102,211600,181702050,10390,10390,10390,10390,0
20250102,211500,181702050,10390,10390,10390,10390,0
20250102,211400,181702050,10390,10390,10390,10390,0
20250102,211300,181702050,10390,10390,10390,10390,0
20250102,211200,181702050,10390,10390,10390,10390,0
20250102,211100,181702050,10390,10390,10390,10390,0
20250102,211000,181702050,10390,10390,10390,10390,0
20250102,210900,181702050,10390,10390,10390,10390,0
20250102,210800,181702050,10390,10390,10390,10390,0
20250102,210700,181702050,10390,10390,10390,10390,0
20250102,210600,181702050,10390,10390,10390,10390,0
20250102,210500,181702050,10390,10390,10390,10390,0
20250102,210400,181702050,10390,10390,10390,10390,0
20250102,210300,181702050,10390,10390,10390,10390,0
20250102,210200,181702050,10390,10390,10390,10390,0
20250102,210100,181702050,10390,10390,10390,10390,0
20250102,210000,181702050,10390,10390,10390,10390,0
20250102,205900,181702050,10390,10390,10390,10390,1
20250102,205800,181702050,10390,10390,10390,10390,0
20250102,205700,181702050,10390,10390,10390,10390,0
20250102,205600,181702050,10390,10390,10390,10390,0
20250102,205500,181702050,10390,10390,10390,10390,0
20250102,205400,181702050,10390,10390,10390,10390,0
20250102,205300,181702050,10390,10390,10390,10390,0
20250102,205200,181702050,10390,10390,10390,10390,0
20250102,205100,181702050,10390,10390,10390,10390,0
20250102,205000,181702050,10390,10390,10390,10390,0
20250102,204900,181702050,10390,10390,10390,10390,0
20250102,204800,181702050,10390,10390,10390,10390,0
20250102,204700,181702050,10390,10390,10390,10390,0
20250102,204600,181702050,10390,10390,10390,10390,0
20250102,204500,181702050,10390,10390,10390,10390,0
20250102,204400,181702050,10390,10390,10390,10390,0
20250102,204300,181702050,10390,10390,10390,10390,0
20250102,204200,181702050,10390,10390,10390,10390,0
20250102,204100,181702050,10390,10390,10390,10390,0
20250102,204000,181702050,10390,10390,10390,10390,0
20250102,203900,181702050,10390,10390,10390,10390,0
20250102,203800,181702050,10390,10390,10390,10390,0
20250102,203700,181702050,10390,10390,10390,10390,0
20250102,203600,181702050,10390,10390,10390,10390,0
20250102,203500,181702050,10390,10390,10390,10390,0
20250102,203400,181702050,10390,10390,10390,10390,0
20250102,203300,181702050,10390,10390,10390,10390,0
20250102,203200,181702050,10390,10390,10390,10390,0
20250102,203100,181702050,10390,10390,10390,10390,0
20250102,203000,181702050,10390,10390,10390,10390,0
20250102,202900,181702050,10390,10390,10390,10390,1
20250102,202800,181702050,10390,10390,10390,10390,0
20250102,202700,181702050,10390,10390,10390,10390,0
20250102,202600,181702050,10390,10390,10390,10390,0
20250102,202500,181702050,10390,10390,10390,10390,0
20250102,202400,181702050,10390,10390,10390,10390,0
20250102,202300,181702050,10390,10390,10390,10390,0
20250102,202200,181702050,10390,10390,10390,10390,0
20250102,202100,181702050,10390,10390,10390,10390,0
20250102,202000,181702050,10390,10390,10390,10390,0
20250102,201900,181702050,10390,10390,10390,10390,0
20250102,201800,181702050,10390,10390,10390,10390,0
20250102,201700,181702050,10390,10390,10390,10390,0
20250102,201600,181702050,10390,10390,10390,10390,0
20250102,201500,181702050,10390,10390,10390,10390,0
20250102,201400,181702050,10390,10390,10390,10390,0
20250102,201300,181702050,10390,10390,10390,10390,0
20250102,201200,181702050,10390,10390,10390,10390,0
20250102,201100,181702050,10390,10390,10390,10390,0
20250102,201000,181702050,10390,10390,10390,10390,0
20250102,200900,181702050,10390,10390,10390,10390,0
20250102,200800,181702050,10390,10390,10390,10390,0
20250102,200700,181702050,10390,10390,10390,10390,0
20250102,200600,181702050,10390,10390,10390,10390,0
20250102,200500,181702050,10390,10390,10390,10390,0
20250102,200400,181702050,10390,10390,10390,10390,0
20250102,200300,181702050,10390,10390,10390,10390,0
20250102,200200,181702050,10390,10390,10390,10390,0
20250102,200100,181702050,10390,10390,10390,10390,0
20250102,200000,181702050,10390,10390,10390,10390,0
20250102,195900,181702050,10390,10390,10390,10390,1
20250102,195800,181702050,10390,10390,10390,10390,0
20250102,195700,181702050,10390,10390,10390,10390,0
20250102,195600,181702050,10390,10390,10390,10390,0
20250102,195500,181702050,10390,10390,10390,10390,0
20250102,195400,181702050,10390,10390,10390,10390,0
20250102,195300,181702050,10390,10390,10390,10390,0
20250102,195200,181702050,10390,10390,10390,10390,0
20250102,195100,181702050,10390,10390,10390,10390,0
20250102,195000,181702050,10390,10390,10390,10390,0
20250102,194900,181702050,10390,10390,10390,10390,0
20250102,194800,181702050,10390,10390,10390,10390,0
20250102,194700,181702050,10390,10390,10390,10390,0
20250102,194600,181702050,10390,10390,10390,10390,0
20250102,194500,181702050,10390,10390,10390,10390,0
20250102,194400,181702050,10390,10390,10390,10390,0
20250102,194300,181702050,10390,10390,10390,10390,0
20250102,194200,181702050,10390,10390,10390,10390,0
20250102,194100,181702050,10390,10390,10390,10390,0
20250102,194000,181702050,10390,10390,10390,10390,0
20250102,193900,181702050,10390,10390,10390,10390,0
20250102,193800,181702050,10390,10390,10390,10390,0
20250102,193700,181702050,10390,10390,10390,10390,0
20250102,193600,181702050,10390,10390,10390,10390,0
20250102,193500,181702050,10390,10390,10390,10390,0
20250102,193400,181702050,10390,10390,10390,10390,0
20250102,193300,181702050,10390,10390,10390,10390,0
20250102,193200,181702050,10390,10390,10390,10390,0
20250102,193100,181702050,10390,10390,10390,10390,0
20250102,193000,181702050,10390,10390,10390,10390,0
20250102,192900,181702050,10390,10390,10390,10390,1
20250102,192800,181702050,10390,10390,10390,10390,0
20250102,192700,181702050,10390,10390,10390,10390,0
20250102,192600,181702050,10390,10390,10390,10390,0
20250102,192500,181702050,10390,10390,10390,10390,0
20250102,192400,181702050,10390,10390,10390,10390,0
20250102,192300,181702050,10390,10390,10390,10390,0
20250102,192200,181702050,10390,10390,10390,10390,0
20250102,192100,181702050,10390,10390,10390,10390,0
20250102,192000,181702050,10390,10390,10390,10390,0
20250102,191900,181702050,10390,10390,10390,10390,0
20250102,191800,181702050,10390,10390,10390,10390,0
20250102,191700,181702050,10390,10390,10390,10390,0
20250102,191600,181702050,10390,10390,10390,10390,0
20250102,191500,181702050,10390,10390,10390,10390,0
20250102,191400,181702050,10390,10390,10390,10390,0
20250102,191300,181702050,10390,10390,10390,10390,0
20250102,191200,181702050,10390,10390,10390,10390,0
20250102,191100,181702050,10390,10390,10390,10390,0
20250102,191000,181702050,10390,10390,10390,10390,0
20250102,190900,181702050,10390,10390,10390,10390,0
20250102,190800,181702050,10390,10390,10390,10390,0
20250102,190700,181702050,10390,10390,10390,10390,0
20250102,190600,181702050,10390,10390,10390,10390,0
20250102,190500,181702050,10390,10390,10390,10390,0
20250102,190400,181702050,10390,10390,10390,10390,0
20250102,190300,181702050,10390,10390,10390,10390,0
20250102,190200,181702050,10390,10390,10390,10390,0
20250102,190100,181702050,10390,10390,10390,10390,0
20250102,190000,181702050,10390,10390,10390,10390,0
20250102,185900,181702050,10390,10390,10390,10390,1
20250102,185800,181702050,10390,10390,10390,10390,0
20250102,185700,181702050,10390,10390,10390,10390,0
20250102,185600,181702050,10390,10390,10390,10390,0
20250102,185500,181702050,10390,10390,10390,10390,0
20250102,185400,181702050,10390,10390,10390,10390,0
20250102,185300,181702050,10390,10390,10390,10390,0
20250102,185200,181702050,10390,10390,10390,10390,0
20250102,185100,181702050,10390,10390,10390,10390,0
20250102,185000,181702050,10390,10390,10390,10390,0
20250102,184900,181702050,10390,10390,10390,10390,0
20250102,184800,181702050,10390,10390,10390,10390,0
20250102,184700,181702050,10390,10390,10390,10390,0
20250102,184600,181702050,10390,10390,10390,10390,0
20250102,184500,181702050,10390,10390,10390,10390,0
20250102,184400,181702050,10390,10390,10390,10390,0
20250102,184300,181702050,10390,10390,10390,10390,0
20250102,184200,181702050,10390,10390,10390,10390,0
20250102,184100,181702050,10390,10390,10390,10390,0
20250102,184000,181702050,10390,10390,10390,10390,0
20250102,183900,181702050,10390,10390,10390,10390,0
20250102,183800,181702050,10390,10390,10390,10390,0
20250102,183700,181702050,10390,10390,10390,10390,0
20250102,183600,181702050,10390,10390,10390,10390,0
20250102,183500,181702050,10390,10390,10390,10390,0
20250102,183400,181702050,10390,10390,10390,10390,0
20250102,183300,181702050,10390,10390,10390,10390,0
20250102,183200,181702050,10390,10390,10390,10390,0
20250102,183100,181702050,10390,10390,10390,10390,0
20250102,183000,181702050,10390,10390,10390,10390,0
20250102,182900,181702050,10390,10390,10390,10390,1
20250102,182800,181702050,10390,10390,10390,10390,0
20250102,182700,181702050,10390,10390,10390,10390,0
20250102,182600,181702050,10390,10390,10390,10390,0
20250102,182500,181702050,10390,10390,10390,10390,0
20250102,182400,181702050,10390,10390,10390,10390,0
20250102,182300,181702050,10390,10390,10390,10390,0
20250102,182200,181702050,10390,10390,10390,10390,0
20250102,182100,181702050,10390,10390,10390,10390,0
20250102,182000,181702050,10390,10390,10390,10390,0
20250102,181900,181702050,10390,10390,10390,10390,0
20250102,181800,181702050,10390,10390,10390,10390,0
20250102,181700,181702050,10390,10390,10390,10390,0
20250102,181600,181702050,10390,10390,10390,10390,0
20250102,181500,181702050,10390,10390,10390,10390,0
20250102,181400,181702050,10390,10390,10390,10390,0
20250102,181300,181702050,10390,10390,10390,10390,0
20250102,181200,181702050,10390,10390,10390,10390,0
20250102,181100,181702050,10390,10390,10390,10390,0
20250102,181000,181702050,10390,10390,10390,10390,0
20250102,180900,181702050,10390,10390,10390,10390,0
20250102,180800,181702050,10390,10390,10390,10390,0
20250102,180700,181702050,10390,10390,10390,10390,0
20250102,180600,181702050,10390,10390,10390,10390,0
20250102,180500,181702050,10390,10390,10390,10390,0
20250102,180400,181702050,10390,10390,10390,10390,0
20250102,180300,181702050,10390,10390,10390,10390,0
20250102,180200,181702050,10390,10390,10390,10390,0
20250102,180100,181702050,10390,10390,10390,10390,0
20250102,180000,181702050,10390,10390,10390,10390,0
20250102,175900,181702050,10390,10390,10390,10390,1
20250102,175800,181702050,10390,10390,10390,10390,0
20250102,175700,181702050,10390,10390,10390,10390,0
20250102,175600,181702050,10390,10390,10390,10390,0
20250102,175500,181702050,10390,10390,10390,10390,0
20250102,175400,181702050,10390,10390,10390,10390,0
20250102,175300,181702050,10390,10390,10390,10390,0
20250102,175200,181702050,10390,10390,10390,10390,0
20250102,175100,181702050,10390,10390,10390,10390,0
20250102,175000,181702050,10390,10390,10390,10390,0
20250102,174900,181702050,10390,10390,10390,10390,0
20250102,174800,181702050,10390,10390,10390,10390,0
20250102,174700,181702050,10390,10390,10390,10390,0
20250102,174600,181702050,10390,10390,10390,10390,0
20250102,174500,181702050,10390,10390,10390,10390,0
20250102,174400,181702050,10390,10390,10390,10390,0
20250102,174300,181702050,10390,10390,10390,10390,0
20250102,174200,181702050,10390,10390,10390,10390,0
20250102,174100,181702050,10390,10390,10390,10390,0
20250102,174000,181702050,10390,10390,10390,10390,0
20250102,173900,181702050,10390,10390,10390,10390,0
20250102,173800,181702050,10390,10390,10390,10390,0
20250102,173700,181702050,10390,10390,10390,10390,0
20250102,173600,181702050,10390,10390,10390,10390,0
20250102,173500,181702050,10390,10390,10390,10390,0
20250102,173400,181702050,10390,10390,10390,10390,0
20250102,173300,181702050,10390,10390,10390,10390,0
20250102,173200,181702050,10390,10390,10390,10390,0
20250102,173100,181702050,10390,10390,10390,10390,0
20250102,173000,181702050,10390,10390,10390,10390,0
20250102,172900,181702050,10390,10390,10390,10390,1
20250102,172800,181702050,10390,10390,10390,10390,0
20250102,172700,181702050,10390,10390,10390,10390,0
20250102,172600,181702050,10390,10390,10390,10390,0
20250102,172500,181702050,10390,10390,10390,10390,0
20250102,172400,181702050,10390,10390,10390,10390,0
20250102,172300,181702050,10390,10390,10390,10390,0
20250102,172200,181702050,10390,10390,10390,10390,0
20250102,172100,181702050,10390,10390,10390,10390,0
20250102,172000,181702050,10390,10390,10390,10390,0
20250102,171900,181702050,10390,10390,10390,10390,0
20250102,171800,181702050,10390,10390,10390,10390,0
20250102,171700,181702050,10390,10390,10390,10390,0
20250102,171600,181702050,10390,10390,10390,10390,0
20250102,171500,181702050,10390,10390,10390,10390,0
20250102,171400,181702050,10390,10390,10390,10390,0
20250102,171300,181702050,10390,10390,10390,10390,0
20250102,171200,181702050,10390,10390,10390,10390,0
20250102,171100,181702050,10390,10390,10390,10390,0
20250102,171000,181702050,10390,10390,10390,10390,0
20250102,170900,181702050,10390,10390,10390,10390,0
20250102,170800,181702050,10390,10390,10390,10390,0
20250102,170700,181702050,10390,10390,10390,10390,0
20250102,170600,181702050,10390,10390,10390,10390,0
20250102,170500,181702050,10390,10390,10390,10390,0
20250102,170400,181702050,10390,10390,10390,10390,0
20250102,170300,181702050,10390,10390,10390,10390,0
20250102,170200,181702050,10390,10390,10390,10390,0
20250102,170100,181702050,10390,10390,10390,10390,0
20250102,170000,181702050,10390,10390,10390,10390,0
20250102,165900,181702050,10390,10390,10390,10390,1
20250102,165800,181702050,10390,10390,10390,10390,0
20250102,165700,181702050,10390,10390,10390,10390,0
20250102,165600,181702050,10390,10390,10390,10390,0
20250102,165500,181702050,10390,10390,10390,10390,0
20250102,165400,181702050,10390,10390,10390,10390,0
20250102,165300,181702050,10390,10390,10390,10390,0
20250102,165200,181702050,10390,10390,10390,10390,0
20250102,165100,181702050,10390,10390,10390,10390,0
20250102,165000,181702050,10390,10390,10390,10390,0
20250102,164900,181702050,10390,10390,10390,10390,0
20250102,164800,181702050,10390,10390,10390,10390,0
20250102,164700,181702050,10390,10390,10390,10390,0
20250102,164600,181702050,10390,10390,10390,10390,0
20250102,164500,181702050,10390,10390,10390,10390,0
20250102,164400,181702050,10390,10390,10390,10390,0
20250102,164300,181702050,10390,10390,10390,10390,0
20250102,164200,181702050,10390,10390,10390,10390,0
20250102,164100,181702050,10390,10390,10390,10390,0
20250102,164000,181702050,10390,10390,10390,10390,0
20250102,163900,181702050,10390,10390,10390,10390,0
20250102,163800,181702050,10390,10390,10390,10390,0
20250102,163700,181702050,10390,10390,10390,10390,0
20250102,163600,181702050,10390,10390,10390,10390,0
20250102,163500,181702050,10390,10390,10390,10390,0
20250102,163400,181702050,10390,10390,10390,10390,0
20250102,163300,181702050,10390,10390,10390,10390,0
20250102,163200,181702050,10390,10390,10390,10390,0
20250102,163100,181702050,10390,10390,10390,10390,0
20250102,163000,181702050,10390,10390,10390,10390,0
20250102,162900,181702050,10390,10390,10390,10390,1
20250102,162800,181702050,10390,10390,10390,10390,0
20250102,162700,181702050,10390,10390,10390,10390,0
20250102,162600,181702050,10390,10390,10390,10390,0
20250102,162500,181702050,10390,10390,10390,10390,0
20250102,162400,181702050,10390,10390,10390,10390,0
20250102,162300,181702050,10390,10390,10390,10390,0
20250102,162200,181702050,10390,10390,10390,10390,0
20250102,162100,181702050,10390,10390,10390,10390,0
20250102,162000,181702050,10390,10390,10390,10390,0
20250102,161900,181702050,10390,10390,10390,10390,0
20250102,161800,181702050,10390,10390,10390,10390,0
20250102,161700,181702050,10390,10390,10390,10390,0
20250102,161600,181702050,10390,10390,10390,10390,0
20250102,161500,181702050,10390,10390,10390,10390,0
20250102,161400,181702050,10390,10390,10390,10390,0
20250102,161300,181702050,10390,10390,10390,10390,0
20250102,161200,181702050,10390,10390,10390,10390,0
20250102,161100,181702050,10390,10390,10390,10390,0
20250102,161000,181702050,10390,10390,10390,10390,0
20250102,160900,181702050,10390,10390,10390,10390,0
20250102,160800,181702050,10390,10390,10390,10390,0
20250102,160700,181702050,10390,10390,10390,10390,0
20250102,160600,181702050,10390,10390,10390,10390,0
20250102,160500,181702050,10390,10390,10390,10390,0
20250102,160400,181702050,10390,10390,10390,10390,0
20250102,160300,181702050,10390,10390,10390,10390,0
20250102,160200,181702050,10390,10390,10390,10390,0
20250102,160100,181702050,10390,10390,10390,10390,0
20250102,160000,181702050,10390,10390,10390,10390,0
20250102,155900,181702050,10390,10390,10390,10390,1
20250102,155800,181702050,10390,10390,10390,10390,0
20250102,155700,181702050,10390,10390,10390,10390,0
20250102,155600,181702050,10390,10390,10390,10390,0
20250102,155500,181702050,10390,10390,10390,10390,0
20250102,155400,181702050,10390,10390,10390,10390,0
20250102,155300,181702050,10390,10390,10390,10390,0
20250102,155200,181702050,10390,10390,10390,10390,0
20250102,155100,181702050,10390,10390,10390,10390,0
20250102,155000,181702050,10390,10390,10390,10390,0
20250102,154900,181702050,10390,10390,10390,10390,0
20250102,154800,181702050,10390,10390,10390,10390,0
20250102,154700,181702050,10390,10390,10390,10390,0
20250102,154600,181702050,10390,10390,10390,10390,0
20250102,154500,181702050,10390,10390,10390,10390,0
20250102,154400,181702050,10390,10390,10390,10390,0
20250102,154300,181702050,10390,10390,10390,10390,0
20250102,154200,181702050,10390,10390,10390,10390,0
20250102,154100,181702050,10390,10390,10390,10390,0
20250102,154000,181702050,10390,10390,10390,10390,0
20250102,153900,181702050,10390,10390,10390,10390,0
20250102,153800,181702050,10390,10390,10390,10390,0
20250102,153700,181702050,10390,10390,10390,10390,0
20250102,153600,181702050,10390,10390,10390,10390,0
20250102,153500,181702050,10390,10390,10390,10390,0
20250102,153400,181702050,10390,10390,10390,10390,0
20250102,153300,181702050,10390,10390,10390,10390,0
20250102,153200,181702050,10390,10390,10390,10390,0
20250102,153100,181702050,10390,10390,10390,10390,0
20250102,153000,181702050,10390,10390,10390,10390,1
20250102,152900,181691660,10390,10390,10390,10390,0
20250102,152800,181691660,10390,10390,10390,10390,0
20250102,152700,181691660,10390,10390,10390,10390,0
20250102,152600,181691660,10390,10390,10390,10390,0
20250102,152500,181691660,10390,10390,10390,10390,0
20250102,152400,181691660,10390,10390,10390,10390,0
20250102,152300,181691660,10390,10390,10390,10390,0
20250102,152200,181691660,10390,10390,10390,10390,0
20250102,152100,181691660,10390,10390,10390,10390,0
20250102,152000,181691660,10390,10390,10390,10390,0
20250102,151900,181691660,10390,10390,10390,10390,0
20250102,151800,181691660,10390,10390,10390,10390,0
20250102,151700,181691660,10390,10390,10390,10390,0
20250102,151600,181691660,10390,10390,10390,10390,0
20250102,151500,181691660,10390,10390,10390,10390,0
20250102,151400,181691660,10390,10390,10390,10390,0
20250102,151300,181691660,10390,10390,10390,10390,0
20250102,151200,181691660,10390,10390,10390,10390,0
20250102,151100,181691660,10390,10390,10390,10390,0
20250102,151000,181691660,10390,10390,10390,10390,1
20250102,150900,181681270,10390,10390,10390,10390,0
20250102,150800,181681270,10390,10390,10390,10390,95
20250102,150700,180694220,10380,10380,10380,10380,0
20250102,150600,180694220,10380,10380,10380,10380,0
20250102,150500,180694220,10380,10380,10380,10380,0
20250102,150400,180694220,10380,10380,10380,10380,0
20250102,150300,180694220,10380,10380,10380,10380,0
20250102,150200,180694220,10380,10380,10380,10380,0
20250102,150100,180694220,10380,10380,10380,10380,0
20250102,150000,180694220,10380,10380,10380,10380,0
20250102,145900,180694220,10380,10380,10380,10380,0
20250102,145800,180694220,10380,10380,10380,10380,0
20250102,145700,180694220,10380,10380,10380,10380,0
20250102,145600,180694220,10380,10380,10380,10380,0
20250102,145500,180694220,10380,10380,10380,10380,0
20250102,145400,180694220,10380,10380,10380,10380,0
20250102,145300,180694220,10380,10380,10380,10380,0
20250102,145200,180694220,10380,10380,10380,10380,0
20250102,145100,180694220,10380,10380,10380,10380,0
20250102,145000,180694220,10380,10380,10380,10380,0
20250102,144900,180694220,10380,10380,10380,10380,0
20250102,144800,180694220,10380,10380,10380,10380,0
20250102,144700,180694220,10380,10380,10380,10380,0
20250102,144600,180694220,10380,10380,10380,10380,0
20250102,144500,180694220,10380,10380,10380,10380,0
20250102,144400,180694220,10380,10380,10380,10380,0
20250102,144300,180694220,10380,10380,10380,10380,0
20250102,144200,180694220,10380,10380,10380,10380,0
20250102,144100,180694220,10380,10380,10380,10380,0
20250102,144000,180694220,10380,10380,10380,10380,0
20250102,143900,180694220,10380,10380,10380,10380,0
20250102,143800,180694220,10380,10380,10380,10380,0
20250102,143700,180694220,10380,10380,10380,10380,0
20250102,143600,180694220,10380,10380,10380,10380,0
20250102,143500,180694220,10380,10380,10380,10380,0
20250102,143400,180694220,10380,10380,10380,10380,0
20250102,143300,180694220,10380,10380,10380,10380,0
20250102,143200,180694220,10380,10380,10380,10380,0
20250102,143100,180694220,10380,10380,10380,10380,0
20250102,143000,180694220,10380,10380,10380,10380,0
20250102,142900,180694220,10380,10380,10380,10380,0
20250102,142800,180694220,10380,10380,10380,10380,0
20250102,142700,180694220,10380,10380,10380,10380,0
20250102,142600,180694220,10380,10380,10380,10380,0
20250102,142500,180694220,10380,10380,10380,10380,0
20250102,142400,180694220,10380,10380,10380,10380,0
20250102,142300,180694220,10380,10380,10380,10380,0
20250102,142200,180694220,10380,10380,10380,10380,0
20250102,142100,180694220,10380,10380,10380,10380,0
20250102,142000,180694220,10380,10380,10380,10380,0
20250102,141900,180694220,10380,10380,10380,10380,0
20250102,141800,180694220,10380,10380,10380,10380,0
20250102,141700,180694220,10380,10380,10380,10380,0
20250102,141600,180694220,10380,10380,10380,10380,0
20250102,141500,180694220,10380,10380,10380,10380,0
20250102,141400,180694220,10380,10380,10380,10380,0
20250102,141300,180694220,10380,10380,10380,10380,0
20250102,141200,180694220,10380,10380,10380,10380,0
20250102,141100,180694220,10380,10380,10380,10380,0
20250102,141000,180694220,10380,10380,10380,10380,0
20250102,140900,180694220,10380,10380,10380,10380,0
20250102,140800,180694220,10380,10380,10380,10380,0
20250102,140700,180694220,10380,10380,10380,10380,20
20250102,140600,180486620,10380,10380,10380,10380,0
20250102,140500,180486620,10380,10380,10380,10380,0
20250102,140400,180486620,10380,10380,10380,10380,0
20250102,140300,180486620,10380,10380,10380,10380,0
20250102,140200,180486620,10380,10380,10380,10380,0
20250102,140100,180486620,10380,10380,10380,10380,0
20250102,140000,180486620,10380,10380,10380,10380,0
20250102,135900,180486620,10380,10380,10380,10380,0
20250102,135800,180486620,10380,10380,10380,10380,0
20250102,135700,180486620,10380,10380,10380,10380,0
20250102,135600,180486620,10380,10380,10380,10380,0
20250102,135500,180486620,10380,10380,10380,10380,0
20250102,135400,180486620,10380,10380,10380,10380,0
20250102,135300,180486620,10380,10380,10380,10380,0
20250102,135200,180486620,10380,10380,10380,10380,0
20250102,135100,180486620,10380,10380,10380,10380,0
20250102,135000,180486620,10380,10380,10380,10380,0
20250102,134900,180486620,10380,10380,10380,10380,0
20250102,134800,180486620,10380,10380,10380,10380,0
20250102,134700,180486620,10380,10380,10380,10380,0
20250102,134600,180486620,10380,10380,10380,10380,0
20250102,134500,180486620,10380,10380,10380,10380,0
20250102,134400,180486620,10380,10380,10380,10380,0
20250102,134300,180486620,10380,10380,10380,10380,0
20250102,134200,180486620,10380,10380,10380,10380,0
20250102,134100,180486620,10380,10380,10380,10380,0
20250102,134000,180486620,10380,10380,10380,10380,0
20250102,133900,180486620,10380,10380,10380,10380,1
20250102,133800,180476240,10380,10380,10380,10380,0
20250102,133700,180476240,10380,10380,10380,10380,0
20250102,133600,180476240,10380,10380,10380,10380,1810
20250102,133500,161688440,10380,10380,10380,10380,0
20250102,133400,161688440,10380,10380,10380,10380,0
20250102,133300,161688440,10380,10380,10380,10380,0
20250102,133200,161688440,10380,10380,10380,10380,0
20250102,133100,161688440,10380,10380,10380,10380,0
20250102,133000,161688440,10380,10380,10380,10380,0
20250102,132900,161688440,10380,10380,10380,10380,0
20250102,132800,161688440,10380,10380,10380,10380,0
20250102,132700,161688440,10380,10380,10380,10380,0
20250102,132600,161688440,10380,10380,10380,10380,0
20250102,132500,161688440,10380,10380,10380,10380,0
20250102,132400,161688440,10380,10380,10380,10380,0
20250102,132300,161688440,10380,10380,10380,10380,0
20250102,132200,161688440,10380,10380,10380,10380,0
20250102,132100,161688440,10380,10380,10380,10380,5
20250102,132000,161636540,10370,10370,10370,10370,0
20250102,131900,161636540,10370,10370,10370,10370,0
20250102,131800,161636540,10370,10370,10370,10370,0
20250102,131700,161636540,10370,10370,10370,10370,0
20250102,131600,161636540,10370,10370,10370,10370,0
20250102,131500,161636540,10370,10370,10370,10370,0
20250102,131400,161636540,10370,10370,10370,10370,0
20250102,131300,161636540,10370,10370,10370,10370,0
20250102,131200,161636540,10370,10370,10370,10370,0
20250102,131100,161636540,10370,10370,10370,10370,0
20250102,131000,161636540,10370,10370,10370,10370,0
20250102,130900,161636540,10370,10370,10370,10370,0
20250102,130800,161636540,10370,10370,10370,10370,0
20250102,130700,161636540,10370,10370,10370,10370,0
20250102,130600,161636540,10370,10370,10370,10370,0
20250102,130500,161636540,10370,10370,10370,10370,11
20250102,130400,161522470,10370,10370,10370,10370,0
20250102,130300,161522470,10370,10370,10370,10370,0
20250102,130200,161522470,10370,10370,10370,10370,0
20250102,130100,161522470,10370,10370,10370,10370,0
20250102,130000,161522470,10370,10370,10370,10370,1
20250102,125900,161512100,10380,10380,10380,10380,0
20250102,125800,161512100,10380,10380,10380,10380,0
20250102,125700,161512100,10380,10380,10380,10380,0
20250102,125600,161512100,10380,10380,10380,10380,0
20250102,125500,161512100,10380,10380,10380,10380,0
20250102,125400,161512100,10380,10380,10380,10380,0
20250102,125300,161512100,10380,10380,10380,10380,0
20250102,125200,161512100,10380,10380,10380,10380,0
20250102,125100,161512100,10380,10380,10380,10380,0
20250102,125000,161512100,10380,10380,10380,10380,0
20250102,124900,161512100,10380,10380,10380,10380,0
20250102,124800,161512100,10380,10380,10380,10380,0
20250102,124700,161512100,10380,10380,10380,10380,0
20250102,124600,161512100,10380,10380,10380,10380,0
20250102,124500,161512100,10380,10380,10380,10380,0
20250102,124400,161512100,10380,10380,10380,10380,0
20250102,124300,161512100,10380,10380,10380,10380,0
20250102,124200,161512100,10380,10380,10380,10380,0
20250102,124100,161512100,10380,10380,10380,10380,0
20250102,124000,161512100,10380,10380,10380,10380,0
20250102,123900,161512100,10380,10380,10380,10380,0
20250102,123800,161512100,10380,10380,10380,10380,0
20250102,123700,161512100,10380,10380,10380,10380,0
20250102,123600,161512100,10380,10380,10380,10380,0
20250102,123500,161512100,10380,10380,10380,10380,0
20250102,123400,161512100,10380,10380,10380,10380,0
20250102,123300,161512100,10380,10380,10380,10380,0
20250102,123200,161512100,10380,10380,10380,10380,0
20250102,123100,161512100,10380,10380,10380,10380,0
20250102,123000,161512100,10380,10380,10380,10380,0
20250102,122900,161512100,10380,10380,10380,10380,0
20250102,122800,161512100,10380,10380,10380,10380,0
20250102,122700,161512100,10380,10380,10380,10380,0
20250102,122600,161512100,10380,10380,10380,10380,0
20250102,122500,161512100,10380,10380,10380,10380,0
20250102,122400,161512100,10380,10380,10380,10380,0
20250102,122300,161512100,10380,10380,10380,10380,0
20250102,122200,161512100,10380,10380,10380,10380,0
20250102,122100,161512100,10380,10380,10380,10380,0
20250102,122000,161512100,10380,10380,10380,10380,0
20250102,121900,161512100,10380,10380,10380,10380,0
20250102,121800,161512100,10380,10380,10380,10380,0
20250102,121700,161512100,10380,10380,10380,10380,0
20250102,121600,161512100,10380,10380,10380,10380,0
20250102,121500,161512100,10380,10380,10380,10380,0
20250102,121400,161512100,10380,10380,10380,10380,0
20250102,121300,161512100,10380,10380,10380,10380,0
20250102,121200,161512100,10380,10380,10380,10380,0
20250102,121100,161512100,10380,10380,10380,10380,0
20250102,121000,161512100,10380,10380,10380,10380,0
20250102,120900,161512100,10380,10380,10380,10380,0
20250102,120800,161512100,10380,10380,10380,10380,0
20250102,120700,161512100,10380,10380,10380,10380,0
20250102,120600,161512100,10380,10380,10380,10380,0
20250102,120500,161512100,10380,10380,10380,10380,4
20250102,120400,161470580,10380,10380,10380,10380,0
20250102,120300,161470580,10380,10380,10380,10380,0
20250102,120200,161470580,10380,10380,10380,10380,0
20250102,120100,161470580,10380,10380,10380,10380,0
20250102,120000,161470580,10380,10380,10380,10380,0
20250102,115900,161470580,10380,10380,10380,10380,0
20250102,115800,161470580,10380,10380,10380,10380,0
20250102,115700,161470580,10380,10380,10380,10380,0
20250102,115600,161470580,10380,10380,10380,10380,0
20250102,115500,161470580,10380,10380,10380,10380,0
20250102,115400,161470580,10380,10380,10380,10380,0
20250102,115300,161470580,10380,10380,10380,10380,0
20250102,115200,161470580,10380,10380,10380,10380,0
20250102,115100,161470580,10380,10380,10380,10380,0
20250102,115000,161470580,10380,10380,10380,10380,0
20250102,114900,161470580,10380,10380,10380,10380,0
20250102,114800,161470580,10380,10380,10380,10380,0
20250102,114700,161470580,10380,10380,10380,10380,0
20250102,114600,161470580,10380,10380,10380,10380,0
20250102,114500,161470580,10380,10380,10380,10380,0
20250102,114400,161470580,10380,10380,10380,10380,0
20250102,114300,161470580,10380,10380,10380,10380,0
20250102,114200,161470580,10380,10380,10380,10380,0
20250102,114100,161470580,10380,10380,10380,10380,0
20250102,114000,161470580,10380,10380,10380,10380,0
20250102,113900,161470580,10380,10380,10380,10380,0
20250102,113800,161470580,10380,10380,10380,10380,0
20250102,113700,161470580,10380,10380,10380,10380,0
20250102,113600,161470580,10380,10380,10380,10380,0
20250102,113500,161470580,10380,10380,10380,10380,0
20250102,113400,161470580,10380,10380,10380,10380,0
20250102,113300,161470580,10380,10380,10380,10380,0
20250102,113200,161470580,10380,10380,10380,10380,0
20250102,113100,161470580,10380,10380,10380,10380,0
20250102,113000,161470580,10380,10380,10380,10380,0
20250102,112900,161470580,10380,10380,10380,10380,0
20250102,112800,161470580,10380,10380,10380,10380,0
20250102,112700,161470580,10380,10380,10380,10380,0
20250102,112600,161470580,10380,10380,10380,10380,0
20250102,112500,161470580,10380,10380,10380,10380,0
20250102,112400,161470580,10380,10380,10380,10380,0
20250102,112300,161470580,10380,10380,10380,10380,0
20250102,112200,161470580,10380,10380,10380,10380,0
20250102,112100,161470580,10380,10380,10380,10380,0
20250102,112000,161470580,10380,10380,10380,10380,0
20250102,111900,161470580,10380,10380,10380,10380,0
20250102,111800,161470580,10380,10380,10380,10380,0
20250102,111700,161470580,10380,10380,10380,10380,0
20250102,111600,161470580,10380,10380,10380,10380,0
20250102,111500,161470580,10380,10380,10380,10380,0
20250102,111400,161470580,10380,10380,10380,10380,0
20250102,111300,161470580,10380,10380,10380,10380,0
20250102,111200,161470580,10380,10380,10380,10380,0
20250102,111100,161470580,10380,10380,10380,10380,0
20250102,111000,161470580,10380,10380,10380,10380,0
20250102,110900,161470580,10380,10380,10380,10380,0
20250102,110800,161470580,10380,10380,10380,10380,0
20250102,110700,161470580,10380,10380,10380,10380,0
20250102,110600,161470580,10380,10380,10380,10380,0
20250102,110500,161470580,10380,10380,10380,10380,0
20250102,110400,161470580,10380,10380,10380,10380,0
20250102,110300,161470580,10380,10380,10380,10380,0
20250102,110200,161470580,10380,10380,10380,10380,0
20250102,110100,161470580,10380,10380,10380,10380,0
20250102,110000,161470580,10380,10380,10380,10380,1
20250102,105900,161460200,10380,10380,10380,10380,0
20250102,105800,161460200,10380,10380,10380,10380,0
20250102,105700,161460200,10380,10380,10380,10380,0
20250102,105600,161460200,10380,10380,10380,10380,0
20250102,105500,161460200,10380,10380,10380,10380,0
20250102,105400,161460200,10380,10380,10380,10380,0
20250102,105300,161460200,10380,10380,10380,10380,249
20250102,105200,158875580,10380,10380,10380,10380,1054
20250102,105100,147935060,10380,10380,10380,10380,0
20250102,105000,147935060,10380,10380,10380,10380,0
20250102,104900,147935060,10380,10380,10380,10380,0
20250102,104800,147935060,10380,10380,10380,10380,0
20250102,104700,147935060,10380,10380,10380,10380,0
20250102,104600,147935060,10380,10380,10380,10380,0
20250102,104500,147935060,10380,10380,10380,10380,0
20250102,104400,147935060,10380,10380,10380,10380,0
20250102,104300,147935060,10380,10380,10380,10380,0
20250102,104200,147935060,10380,10380,10380,10380,108
20250102,104100,146814020,10370,10370,10370,10370,0
20250102,104000,146814020,10370,10370,10370,10370,0
20250102,103900,146814020,10370,10370,10370,10370,0
20250102,103800,146814020,10370,10370,10370,10370,0
20250102,103700,146814020,10370,10370,10370,10370,0
20250102,103600,146814020,10370,10370,10370,10370,0
20250102,103500,146814020,10370,10370,10370,10370,0
20250102,103400,146814020,10370,10370,10370,10370,0
20250102,103300,146814020,10370,10370,10370,10370,1512
20250102,103200,131134580,10370,10370,10370,10370,1919
20250102,103100,111234550,10360,10360,10360,10360,1
20250102,103000,111224190,10360,10360,10360,10360,2
20250102,102900,111203470,10360,10360,10360,10360,0
20250102,102800,111203470,10360,10360,10360,10360,0
20250102,102700,111203470,10360,10360,10360,10360,2
20250102,102600,111182750,10360,10360,10360,10360,1
20250102,102500,111172390,10370,10370,10370,10370,1928
20250102,102400,91179030,10360,10360,10360,10360,0
20250102,102300,91179030,10360,10360,10360,10360,0
20250102,102200,91179030,10360,10360,10360,10360,0
20250102,102100,91179030,10360,10360,10360,10360,1
20250102,102000,91168670,10360,10360,10360,10360,0
20250102,101900,91168670,10360,10360,10360,10360,0
20250102,101800,91168670,10360,10360,10360,10360,0
20250102,101700,91168670,10360,10360,10360,10360,0
20250102,101600,91168670,10360,10360,10360,10360,0
20250102,101500,91168670,10360,10360,10360,10360,0
20250102,101400,91168670,10360,10360,10360,10360,1930
20250102,101300,71173870,10360,10360,10360,10360,1930
20250102,101200,51179070,10370,10370,10370,10370,0
20250102,101100,51179070,10370,10370,10370,10370,0
20250102,101000,51179070,10370,10370,10370,10370,0
20250102,100900,51179070,10370,10370,10370,10370,0
20250102,100800,51179070,10370,10360,10370,10360,4927
20250102,100700,103600,10360,10360,10360,10360,0
20250102,100600,103600,10360,10360,10360,10360,0
20250102,100500,103600,10360,10360,10360,10360,0
20250102,100400,103600,10360,10360,10360,10360,10
20250102,100300,0,10370,10370,10370,10370,0
20250102,100200,0,10370,10370,10370,10370,0
20250102,100100,0,10370,10370,10370,10370,0
20250102,100000,0,10370,10370,10370,10370,0