KissMeData/200780/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,203900,41557910,4760,4760,4760,4760,213
20250107,203800,41557910,4760,4760,4760,4760,0
20250107,203700,41557910,4760,4760,4760,4760,0
20250107,203600,41557910,4760,4760,4760,4760,0
20250107,203500,41557910,4760,4760,4760,4760,0
20250107,203400,41557910,4760,4760,4760,4760,0
20250107,203300,41557910,4760,4760,4760,4760,0
20250107,203200,41557910,4760,4760,4760,4760,0
20250107,203100,41557910,4760,4760,4760,4760,0
20250107,203000,41557910,4760,4760,4760,4760,0
20250107,202900,41557910,4760,4760,4760,4760,0
20250107,202800,41557910,4760,4760,4760,4760,0
20250107,202700,41557910,4760,4760,4760,4760,0
20250107,202600,41557910,4760,4760,4760,4760,0
20250107,202500,41557910,4760,4760,4760,4760,0
20250107,202400,41557910,4760,4760,4760,4760,0
20250107,202300,41557910,4760,4760,4760,4760,0
20250107,202200,41557910,4760,4760,4760,4760,0
20250107,202100,41557910,4760,4760,4760,4760,0
20250107,202000,41557910,4760,4760,4760,4760,0
20250107,201900,41557910,4760,4760,4760,4760,0
20250107,201800,41557910,4760,4760,4760,4760,0
20250107,201700,41557910,4760,4760,4760,4760,0
20250107,201600,41557910,4760,4760,4760,4760,0
20250107,201500,41557910,4760,4760,4760,4760,0
20250107,201400,41557910,4760,4760,4760,4760,0
20250107,201300,41557910,4760,4760,4760,4760,0
20250107,201200,41557910,4760,4760,4760,4760,0
20250107,201100,41557910,4760,4760,4760,4760,0
20250107,201000,41557910,4760,4760,4760,4760,0
20250107,200900,41557910,4760,4760,4760,4760,213
20250107,200800,41557910,4760,4760,4760,4760,0
20250107,200700,41557910,4760,4760,4760,4760,0
20250107,200600,41557910,4760,4760,4760,4760,0
20250107,200500,41557910,4760,4760,4760,4760,0
20250107,200400,41557910,4760,4760,4760,4760,0
20250107,200300,41557910,4760,4760,4760,4760,0
20250107,200200,41557910,4760,4760,4760,4760,0
20250107,200100,41557910,4760,4760,4760,4760,0
20250107,200000,41557910,4760,4760,4760,4760,0
20250107,195900,41557910,4760,4760,4760,4760,0
20250107,195800,41557910,4760,4760,4760,4760,0
20250107,195700,41557910,4760,4760,4760,4760,0
20250107,195600,41557910,4760,4760,4760,4760,0
20250107,195500,41557910,4760,4760,4760,4760,0
20250107,195400,41557910,4760,4760,4760,4760,0
20250107,195300,41557910,4760,4760,4760,4760,0
20250107,195200,41557910,4760,4760,4760,4760,0
20250107,195100,41557910,4760,4760,4760,4760,0
20250107,195000,41557910,4760,4760,4760,4760,0
20250107,194900,41557910,4760,4760,4760,4760,0
20250107,194800,41557910,4760,4760,4760,4760,0
20250107,194700,41557910,4760,4760,4760,4760,0
20250107,194600,41557910,4760,4760,4760,4760,0
20250107,194500,41557910,4760,4760,4760,4760,0
20250107,194400,41557910,4760,4760,4760,4760,0
20250107,194300,41557910,4760,4760,4760,4760,0
20250107,194200,41557910,4760,4760,4760,4760,0
20250107,194100,41557910,4760,4760,4760,4760,0
20250107,194000,41557910,4760,4760,4760,4760,0
20250107,193900,41557910,4760,4760,4760,4760,213
20250107,193800,41557910,4760,4760,4760,4760,0
20250107,193700,41557910,4760,4760,4760,4760,0
20250107,193600,41557910,4760,4760,4760,4760,0
20250107,193500,41557910,4760,4760,4760,4760,0
20250107,193400,41557910,4760,4760,4760,4760,0
20250107,193300,41557910,4760,4760,4760,4760,0
20250107,193200,41557910,4760,4760,4760,4760,0
20250107,193100,41557910,4760,4760,4760,4760,0
20250107,193000,41557910,4760,4760,4760,4760,0
20250107,192900,41557910,4760,4760,4760,4760,0
20250107,192800,41557910,4760,4760,4760,4760,0
20250107,192700,41557910,4760,4760,4760,4760,0
20250107,192600,41557910,4760,4760,4760,4760,0
20250107,192500,41557910,4760,4760,4760,4760,0
20250107,192400,41557910,4760,4760,4760,4760,0
20250107,192300,41557910,4760,4760,4760,4760,0
20250107,192200,41557910,4760,4760,4760,4760,0
20250107,192100,41557910,4760,4760,4760,4760,0
20250107,192000,41557910,4760,4760,4760,4760,0
20250107,191900,41557910,4760,4760,4760,4760,0
20250107,191800,41557910,4760,4760,4760,4760,0
20250107,191700,41557910,4760,4760,4760,4760,0
20250107,191600,41557910,4760,4760,4760,4760,0
20250107,191500,41557910,4760,4760,4760,4760,0
20250107,191400,41557910,4760,4760,4760,4760,0
20250107,191300,41557910,4760,4760,4760,4760,0
20250107,191200,41557910,4760,4760,4760,4760,0
20250107,191100,41557910,4760,4760,4760,4760,0
20250107,191000,41557910,4760,4760,4760,4760,0
20250107,190900,41557910,4760,4760,4760,4760,213
20250107,190800,41557910,4760,4760,4760,4760,0
20250107,190700,41557910,4760,4760,4760,4760,0
20250107,190600,41557910,4760,4760,4760,4760,0
20250107,190500,41557910,4760,4760,4760,4760,0
20250107,190400,41557910,4760,4760,4760,4760,0
20250107,190300,41557910,4760,4760,4760,4760,0
20250107,190200,41557910,4760,4760,4760,4760,0
20250107,190100,41557910,4760,4760,4760,4760,0
20250107,190000,41557910,4760,4760,4760,4760,0
20250107,185900,41557910,4760,4760,4760,4760,0
20250107,185800,41557910,4760,4760,4760,4760,0
20250107,185700,41557910,4760,4760,4760,4760,0
20250107,185600,41557910,4760,4760,4760,4760,0
20250107,185500,41557910,4760,4760,4760,4760,0
20250107,185400,41557910,4760,4760,4760,4760,0
20250107,185300,41557910,4760,4760,4760,4760,0
20250107,185200,41557910,4760,4760,4760,4760,0
20250107,185100,41557910,4760,4760,4760,4760,0
20250107,185000,41557910,4760,4760,4760,4760,0
20250107,184900,41557910,4760,4760,4760,4760,0
20250107,184800,41557910,4760,4760,4760,4760,0
20250107,184700,41557910,4760,4760,4760,4760,0
20250107,184600,41557910,4760,4760,4760,4760,0
20250107,184500,41557910,4760,4760,4760,4760,0
20250107,184400,41557910,4760,4760,4760,4760,0
20250107,184300,41557910,4760,4760,4760,4760,0
20250107,184200,41557910,4760,4760,4760,4760,0
20250107,184100,41557910,4760,4760,4760,4760,0
20250107,184000,41557910,4760,4760,4760,4760,0
20250107,183900,41557910,4760,4760,4760,4760,213
20250107,183800,41557910,4760,4760,4760,4760,0
20250107,183700,41557910,4760,4760,4760,4760,0
20250107,183600,41557910,4760,4760,4760,4760,0
20250107,183500,41557910,4760,4760,4760,4760,0
20250107,183400,41557910,4760,4760,4760,4760,0
20250107,183300,41557910,4760,4760,4760,4760,0
20250107,183200,41557910,4760,4760,4760,4760,0
20250107,183100,41557910,4760,4760,4760,4760,0
20250107,183000,41557910,4760,4760,4760,4760,0
20250107,182900,41557910,4760,4760,4760,4760,0
20250107,182800,41557910,4760,4760,4760,4760,0
20250107,182700,41557910,4760,4760,4760,4760,0
20250107,182600,41557910,4760,4760,4760,4760,0
20250107,182500,41557910,4760,4760,4760,4760,0
20250107,182400,41557910,4760,4760,4760,4760,0
20250107,182300,41557910,4760,4760,4760,4760,0
20250107,182200,41557910,4760,4760,4760,4760,0
20250107,182100,41557910,4760,4760,4760,4760,0
20250107,182000,41557910,4760,4760,4760,4760,0
20250107,181900,41557910,4760,4760,4760,4760,0
20250107,181800,41557910,4760,4760,4760,4760,0
20250107,181700,41557910,4760,4760,4760,4760,0
20250107,181600,41557910,4760,4760,4760,4760,0
20250107,181500,41557910,4760,4760,4760,4760,0
20250107,181400,41557910,4760,4760,4760,4760,0
20250107,181300,41557910,4760,4760,4760,4760,0
20250107,181200,41557910,4760,4760,4760,4760,0
20250107,181100,41557910,4760,4760,4760,4760,0
20250107,181000,41557910,4760,4760,4760,4760,0
20250107,180900,41557910,4760,4760,4760,4760,213
20250107,180800,41557910,4760,4760,4760,4760,0
20250107,180700,41557910,4760,4760,4760,4760,0
20250107,180600,41557910,4760,4760,4760,4760,0
20250107,180500,41557910,4760,4760,4760,4760,0
20250107,180400,41557910,4760,4760,4760,4760,0
20250107,180300,41557910,4760,4760,4760,4760,0
20250107,180200,41557910,4760,4760,4760,4760,0
20250107,180100,41557910,4760,4760,4760,4760,0
20250107,180000,41557910,4760,4760,4760,4760,0
20250107,175900,41557910,4760,4760,4760,4760,0
20250107,175800,41557910,4760,4760,4760,4760,0
20250107,175700,41557910,4760,4760,4760,4760,0
20250107,175600,41557910,4760,4760,4760,4760,0
20250107,175500,41557910,4760,4760,4760,4760,0
20250107,175400,41557910,4760,4760,4760,4760,0
20250107,175300,41557910,4760,4760,4760,4760,0
20250107,175200,41557910,4760,4760,4760,4760,0
20250107,175100,41557910,4760,4760,4760,4760,0
20250107,175000,41557910,4760,4760,4760,4760,0
20250107,174900,41557910,4760,4760,4760,4760,0
20250107,174800,41557910,4760,4760,4760,4760,0
20250107,174700,41557910,4760,4760,4760,4760,0
20250107,174600,41557910,4760,4760,4760,4760,0
20250107,174500,41557910,4760,4760,4760,4760,0
20250107,174400,41557910,4760,4760,4760,4760,0
20250107,174300,41557910,4760,4760,4760,4760,0
20250107,174200,41557910,4760,4760,4760,4760,0
20250107,174100,41557910,4760,4760,4760,4760,0
20250107,174000,41557910,4760,4760,4760,4760,0
20250107,173900,41557910,4760,4760,4760,4760,213
20250107,173800,41557910,4760,4760,4760,4760,0
20250107,173700,41557910,4760,4760,4760,4760,0
20250107,173600,41557910,4760,4760,4760,4760,0
20250107,173500,41557910,4760,4760,4760,4760,0
20250107,173400,41557910,4760,4760,4760,4760,0
20250107,173300,41557910,4760,4760,4760,4760,0
20250107,173200,41557910,4760,4760,4760,4760,0
20250107,173100,41557910,4760,4760,4760,4760,0
20250107,173000,41557910,4760,4760,4760,4760,0
20250107,172900,41557910,4760,4760,4760,4760,0
20250107,172800,41557910,4760,4760,4760,4760,0
20250107,172700,41557910,4760,4760,4760,4760,0
20250107,172600,41557910,4760,4760,4760,4760,0
20250107,172500,41557910,4760,4760,4760,4760,0
20250107,172400,41557910,4760,4760,4760,4760,0
20250107,172300,41557910,4760,4760,4760,4760,0
20250107,172200,41557910,4760,4760,4760,4760,0
20250107,172100,41557910,4760,4760,4760,4760,0
20250107,172000,41557910,4760,4760,4760,4760,0
20250107,171900,41557910,4760,4760,4760,4760,0
20250107,171800,41557910,4760,4760,4760,4760,0
20250107,171700,41557910,4760,4760,4760,4760,0
20250107,171600,41557910,4760,4760,4760,4760,0
20250107,171500,41557910,4760,4760,4760,4760,0
20250107,171400,41557910,4760,4760,4760,4760,0
20250107,171300,41557910,4760,4760,4760,4760,0
20250107,171200,41557910,4760,4760,4760,4760,0
20250107,171100,41557910,4760,4760,4760,4760,0
20250107,171000,41557910,4760,4760,4760,4760,0
20250107,170900,41557910,4760,4760,4760,4760,213
20250107,170800,41557910,4760,4760,4760,4760,0
20250107,170700,41557910,4760,4760,4760,4760,0
20250107,170600,41557910,4760,4760,4760,4760,0
20250107,170500,41557910,4760,4760,4760,4760,0
20250107,170400,41557910,4760,4760,4760,4760,0
20250107,170300,41557910,4760,4760,4760,4760,0
20250107,170200,41557910,4760,4760,4760,4760,0
20250107,170100,41557910,4760,4760,4760,4760,0
20250107,170000,41557910,4760,4760,4760,4760,0
20250107,165900,41557910,4760,4760,4760,4760,0
20250107,165800,41557910,4760,4760,4760,4760,0
20250107,165700,41557910,4760,4760,4760,4760,0
20250107,165600,41557910,4760,4760,4760,4760,0
20250107,165500,41557910,4760,4760,4760,4760,0
20250107,165400,41557910,4760,4760,4760,4760,0
20250107,165300,41557910,4760,4760,4760,4760,0
20250107,165200,41557910,4760,4760,4760,4760,0
20250107,165100,41557910,4760,4760,4760,4760,0
20250107,165000,41557910,4760,4760,4760,4760,0
20250107,164900,41557910,4760,4760,4760,4760,0
20250107,164800,41557910,4760,4760,4760,4760,0
20250107,164700,41557910,4760,4760,4760,4760,0
20250107,164600,41557910,4760,4760,4760,4760,0
20250107,164500,41557910,4760,4760,4760,4760,0
20250107,164400,41557910,4760,4760,4760,4760,0
20250107,164300,41557910,4760,4760,4760,4760,0
20250107,164200,41557910,4760,4760,4760,4760,0
20250107,164100,41557910,4760,4760,4760,4760,0
20250107,164000,41557910,4760,4760,4760,4760,0
20250107,163900,41557910,4760,4760,4760,4760,213
20250107,163800,41557910,4760,4760,4760,4760,0
20250107,163700,41557910,4760,4760,4760,4760,0
20250107,163600,41557910,4760,4760,4760,4760,0
20250107,163500,41557910,4760,4760,4760,4760,0
20250107,163400,41557910,4760,4760,4760,4760,0
20250107,163300,41557910,4760,4760,4760,4760,0
20250107,163200,41557910,4760,4760,4760,4760,0
20250107,163100,41557910,4760,4760,4760,4760,0
20250107,163000,41557910,4760,4760,4760,4760,0
20250107,162900,41557910,4760,4760,4760,4760,0
20250107,162800,41557910,4760,4760,4760,4760,0
20250107,162700,41557910,4760,4760,4760,4760,0
20250107,162600,41557910,4760,4760,4760,4760,0
20250107,162500,41557910,4760,4760,4760,4760,0
20250107,162400,41557910,4760,4760,4760,4760,0
20250107,162300,41557910,4760,4760,4760,4760,0
20250107,162200,41557910,4760,4760,4760,4760,0
20250107,162100,41557910,4760,4760,4760,4760,0
20250107,162000,41557910,4760,4760,4760,4760,0
20250107,161900,41557910,4760,4760,4760,4760,0
20250107,161800,41557910,4760,4760,4760,4760,0
20250107,161700,41557910,4760,4760,4760,4760,0
20250107,161600,41557910,4760,4760,4760,4760,0
20250107,161500,41557910,4760,4760,4760,4760,0
20250107,161400,41557910,4760,4760,4760,4760,0
20250107,161300,41557910,4760,4760,4760,4760,0
20250107,161200,41557910,4760,4760,4760,4760,0
20250107,161100,41557910,4760,4760,4760,4760,0
20250107,161000,41557910,4760,4760,4760,4760,0
20250107,160900,41557910,4760,4760,4760,4760,213
20250107,160800,41557910,4760,4760,4760,4760,0
20250107,160700,41557910,4760,4760,4760,4760,0
20250107,160600,41557910,4760,4760,4760,4760,0
20250107,160500,41557910,4760,4760,4760,4760,0
20250107,160400,41557910,4760,4760,4760,4760,0
20250107,160300,41557910,4760,4760,4760,4760,0
20250107,160200,41557910,4760,4760,4760,4760,0
20250107,160100,41557910,4760,4760,4760,4760,0
20250107,160000,41557910,4760,4760,4760,4760,0
20250107,155900,41557910,4760,4760,4760,4760,0
20250107,155800,41557910,4760,4760,4760,4760,0
20250107,155700,41557910,4760,4760,4760,4760,0
20250107,155600,41557910,4760,4760,4760,4760,0
20250107,155500,41557910,4760,4760,4760,4760,0
20250107,155400,41557910,4760,4760,4760,4760,0
20250107,155300,41557910,4760,4760,4760,4760,0
20250107,155200,41557910,4760,4760,4760,4760,0
20250107,155100,41557910,4760,4760,4760,4760,0
20250107,155000,41557910,4760,4760,4760,4760,0
20250107,154900,41557910,4760,4760,4760,4760,0
20250107,154800,41557910,4760,4760,4760,4760,0
20250107,154700,41557910,4760,4760,4760,4760,0
20250107,154600,41557910,4760,4760,4760,4760,0
20250107,154500,41557910,4760,4760,4760,4760,0
20250107,154400,41557910,4760,4760,4760,4760,0
20250107,154300,41557910,4760,4760,4760,4760,0
20250107,154200,41557910,4760,4760,4760,4760,0
20250107,154100,41557910,4760,4760,4760,4760,0
20250107,154000,41557910,4760,4760,4760,4760,0
20250107,153900,41557910,4760,4760,4760,4760,213
20250107,153800,41557910,4760,4760,4760,4760,0
20250107,153700,41557910,4760,4760,4760,4760,0
20250107,153600,41557910,4760,4760,4760,4760,0
20250107,153500,41557910,4760,4760,4760,4760,0
20250107,153400,41557910,4760,4760,4760,4760,0
20250107,153300,41557910,4760,4760,4760,4760,0
20250107,153200,41557910,4760,4760,4760,4760,0
20250107,153100,41557910,4760,4760,4760,4760,0
20250107,153000,41557910,4760,4760,4760,4760,213
20250107,152900,40544030,4760,4760,4760,4760,0
20250107,152800,40544030,4760,4760,4760,4760,0
20250107,152700,40544030,4760,4760,4760,4760,0
20250107,152600,40544030,4760,4760,4760,4760,0
20250107,152500,40544030,4760,4760,4760,4760,0
20250107,152400,40544030,4760,4760,4760,4760,0
20250107,152300,40544030,4760,4760,4760,4760,0
20250107,152200,40544030,4760,4760,4760,4760,0
20250107,152100,40544030,4760,4760,4760,4760,0
20250107,152000,40544030,4760,4760,4760,4760,0
20250107,151900,40544030,4760,4760,4760,4760,3
20250107,151800,40529750,4760,4760,4760,4760,0
20250107,151700,40529750,4760,4760,4760,4760,0
20250107,151600,40529750,4760,4760,4760,4760,3
20250107,151500,40515470,4760,4760,4760,4760,0
20250107,151400,40515470,4760,4760,4760,4760,0
20250107,151300,40515470,4760,4760,4760,4760,3
20250107,151200,40501190,4760,4760,4760,4760,0
20250107,151100,40501190,4760,4760,4760,4760,0
20250107,151000,40501190,4760,4760,4760,4760,0
20250107,150900,40501190,4760,4760,4760,4760,0
20250107,150800,40501190,4760,4760,4760,4760,0
20250107,150700,40501190,4760,4760,4760,4760,0
20250107,150600,40501190,4760,4760,4760,4760,1
20250107,150500,40496430,4760,4760,4760,4760,0
20250107,150400,40496430,4760,4760,4760,4760,0
20250107,150300,40496430,4760,4760,4760,4760,0
20250107,150200,40496430,4760,4760,4760,4760,0
20250107,150100,40496430,4760,4760,4760,4760,0
20250107,150000,40496430,4760,4760,4760,4760,0
20250107,145900,40496430,4760,4760,4760,4760,0
20250107,145800,40496430,4760,4760,4760,4760,0
20250107,145700,40496430,4760,4760,4760,4760,0
20250107,145600,40496430,4760,4760,4760,4760,0
20250107,145500,40496430,4760,4760,4760,4760,0
20250107,145400,40496430,4760,4760,4760,4760,0
20250107,145300,40496430,4760,4760,4760,4760,0
20250107,145200,40496430,4760,4760,4760,4760,0
20250107,145100,40496430,4760,4760,4760,4760,0
20250107,145000,40496430,4760,4760,4760,4760,0
20250107,144900,40496430,4760,4760,4760,4760,0
20250107,144800,40496430,4760,4760,4760,4760,0
20250107,144700,40496430,4760,4760,4760,4760,0
20250107,144600,40496430,4760,4760,4760,4760,0
20250107,144500,40496430,4760,4760,4760,4760,0
20250107,144400,40496430,4760,4760,4760,4760,0
20250107,144300,40496430,4760,4760,4760,4760,0
20250107,144200,40496430,4760,4760,4760,4760,0
20250107,144100,40496430,4760,4760,4760,4760,0
20250107,144000,40496430,4760,4760,4760,4760,0
20250107,143900,40496430,4760,4760,4760,4760,0
20250107,143800,40496430,4760,4760,4760,4760,0
20250107,143700,40496430,4760,4760,4760,4760,0
20250107,143600,40496430,4760,4760,4760,4760,0
20250107,143500,40496430,4760,4760,4760,4760,0
20250107,143400,40496430,4760,4760,4760,4760,0
20250107,143300,40496430,4760,4760,4760,4760,111
20250107,143200,39968070,4760,4760,4760,4760,7
20250107,143100,39934750,4760,4760,4760,4760,0
20250107,143000,39934750,4760,4755,4760,4755,179
20250107,142900,39083335,4750,4690,4750,4690,45
20250107,142800,38871350,4690,4690,4690,4690,8
20250107,142700,38833830,4685,4695,4695,4685,247
20250107,142600,37674900,4700,4700,4700,4700,0
20250107,142500,37674900,4700,4700,4700,4700,0
20250107,142400,37674900,4700,4700,4700,4700,0
20250107,142300,37674900,4700,4715,4715,4700,121
20250107,142200,37106180,4750,4750,4750,4750,0
20250107,142100,37106180,4750,4750,4750,4750,0
20250107,142000,37106180,4750,4750,4750,4750,0
20250107,141900,37106180,4750,4750,4750,4750,0
20250107,141800,37106180,4750,4750,4750,4750,0
20250107,141700,37106180,4750,4750,4750,4750,0
20250107,141600,37106180,4750,4750,4750,4750,0
20250107,141500,37106180,4750,4750,4750,4750,0
20250107,141400,37106180,4750,4750,4750,4750,0
20250107,141300,37106180,4750,4750,4750,4750,0
20250107,141200,37106180,4750,4750,4750,4750,0
20250107,141100,37106180,4750,4750,4750,4750,200
20250107,141000,36156180,4760,4760,4760,4760,0
20250107,140900,36156180,4760,4760,4760,4760,0
20250107,140800,36156180,4760,4760,4760,4760,0
20250107,140700,36156180,4760,4760,4760,4760,1
20250107,140600,36151420,4750,4750,4750,4750,52
20250107,140500,35904420,4750,4750,4750,4750,0
20250107,140400,35904420,4750,4750,4750,4750,0
20250107,140300,35904420,4750,4750,4750,4750,0
20250107,140200,35904420,4750,4750,4750,4750,0
20250107,140100,35904420,4750,4750,4750,4750,0
20250107,140000,35904420,4750,4750,4750,4750,0
20250107,135900,35904420,4750,4750,4750,4750,0
20250107,135800,35904420,4750,4750,4750,4750,0
20250107,135700,35904420,4750,4750,4750,4750,0
20250107,135600,35904420,4750,4750,4750,4750,0
20250107,135500,35904420,4750,4750,4750,4750,0
20250107,135400,35904420,4750,4750,4750,4750,0
20250107,135300,35904420,4750,4750,4750,4750,0
20250107,135200,35904420,4750,4750,4750,4750,0
20250107,135100,35904420,4750,4750,4750,4750,0
20250107,135000,35904420,4750,4750,4750,4750,0
20250107,134900,35904420,4750,4750,4750,4750,0
20250107,134800,35904420,4750,4750,4750,4750,0
20250107,134700,35904420,4750,4750,4750,4750,0
20250107,134600,35904420,4750,4750,4750,4750,0
20250107,134500,35904420,4750,4750,4750,4750,0
20250107,134400,35904420,4750,4750,4750,4750,0
20250107,134300,35904420,4750,4750,4750,4750,1
20250107,134200,35899670,4760,4760,4760,4760,0
20250107,134100,35899670,4760,4760,4760,4760,0
20250107,134000,35899670,4760,4760,4760,4760,50
20250107,133900,35661670,4760,4760,4760,4760,0
20250107,133800,35661670,4760,4760,4760,4760,0
20250107,133700,35661670,4760,4760,4760,4760,0
20250107,133600,35661670,4760,4760,4760,4760,0
20250107,133500,35661670,4760,4760,4760,4760,0
20250107,133400,35661670,4760,4760,4760,4760,0
20250107,133300,35661670,4760,4760,4760,4760,0
20250107,133200,35661670,4760,4760,4760,4760,0
20250107,133100,35661670,4760,4760,4760,4760,0
20250107,133000,35661670,4760,4760,4760,4760,0
20250107,132900,35661670,4760,4760,4760,4760,0
20250107,132800,35661670,4760,4760,4760,4760,0
20250107,132700,35661670,4760,4760,4760,4760,50
20250107,132600,35423670,4760,4760,4760,4760,0
20250107,132500,35423670,4760,4760,4760,4760,0
20250107,132400,35423670,4760,4760,4760,4760,0
20250107,132300,35423670,4760,4760,4760,4760,0
20250107,132200,35423670,4760,4760,4760,4760,0
20250107,132100,35423670,4760,4760,4760,4760,5
20250107,132000,35399870,4760,4760,4760,4760,0
20250107,131900,35399870,4760,4760,4760,4760,0
20250107,131800,35399870,4760,4760,4760,4760,0
20250107,131700,35399870,4760,4760,4760,4760,0
20250107,131600,35399870,4760,4760,4760,4760,0
20250107,131500,35399870,4760,4760,4760,4760,0
20250107,131400,35399870,4760,4760,4760,4760,0
20250107,131300,35399870,4760,4760,4760,4760,0
20250107,131200,35399870,4760,4760,4760,4760,0
20250107,131100,35399870,4760,4760,4760,4760,0
20250107,131000,35399870,4760,4760,4760,4760,0
20250107,130900,35399870,4760,4760,4760,4760,0
20250107,130800,35399870,4760,4760,4760,4760,0
20250107,130700,35399870,4760,4760,4760,4760,0
20250107,130600,35399870,4760,4760,4760,4760,0
20250107,130500,35399870,4760,4760,4760,4760,0
20250107,130400,35399870,4760,4760,4760,4760,0
20250107,130300,35399870,4760,4760,4760,4760,0
20250107,130200,35399870,4760,4760,4760,4760,0
20250107,130100,35399870,4760,4760,4760,4760,0
20250107,130000,35399870,4760,4760,4760,4760,0
20250107,125900,35399870,4760,4760,4760,4760,0
20250107,125800,35399870,4760,4760,4760,4760,0
20250107,125700,35399870,4760,4760,4760,4760,0
20250107,125600,35399870,4760,4760,4760,4760,0
20250107,125500,35399870,4760,4760,4760,4760,0
20250107,125400,35399870,4760,4760,4760,4760,0
20250107,125300,35399870,4760,4760,4760,4760,0
20250107,125200,35399870,4760,4760,4760,4760,0
20250107,125100,35399870,4760,4720,4760,4720,30
20250107,125000,35257440,4670,4670,4670,4670,0
20250107,124900,35257440,4670,4670,4670,4670,0
20250107,124800,35257440,4670,4670,4670,4670,0
20250107,124700,35257440,4670,4670,4670,4670,0
20250107,124600,35257440,4670,4670,4670,4670,0
20250107,124500,35257440,4670,4670,4670,4670,0
20250107,124400,35257440,4670,4670,4670,4670,0
20250107,124300,35257440,4670,4670,4670,4670,0
20250107,124200,35257440,4670,4670,4670,4670,0
20250107,124100,35257440,4670,4670,4670,4670,0
20250107,124000,35257440,4670,4725,4725,4670,100
20250107,123900,34787145,4760,4760,4760,4760,0
20250107,123800,34787145,4760,4760,4760,4760,0
20250107,123700,34787145,4760,4760,4760,4760,0
20250107,123600,34787145,4760,4760,4760,4760,0
20250107,123500,34787145,4760,4760,4760,4760,0
20250107,123400,34787145,4760,4760,4760,4760,0
20250107,123300,34787145,4760,4760,4760,4760,0
20250107,123200,34787145,4760,4760,4760,4760,0
20250107,123100,34787145,4760,4760,4760,4760,0
20250107,123000,34787145,4760,4760,4760,4760,0
20250107,122900,34787145,4760,4760,4760,4760,0
20250107,122800,34787145,4760,4760,4760,4760,0
20250107,122700,34787145,4760,4760,4760,4760,0
20250107,122600,34787145,4760,4760,4760,4760,0
20250107,122500,34787145,4760,4760,4760,4760,0
20250107,122400,34787145,4760,4760,4760,4760,0
20250107,122300,34787145,4760,4760,4760,4760,0
20250107,122200,34787145,4760,4760,4760,4760,0
20250107,122100,34787145,4760,4760,4760,4760,0
20250107,122000,34787145,4760,4760,4760,4760,0
20250107,121900,34787145,4760,4760,4760,4760,0
20250107,121800,34787145,4760,4760,4760,4760,0
20250107,121700,34787145,4760,4760,4760,4760,0
20250107,121600,34787145,4760,4760,4760,4760,0
20250107,121500,34787145,4760,4760,4760,4760,0
20250107,121400,34787145,4760,4760,4760,4760,0
20250107,121300,34787145,4760,4760,4760,4760,0
20250107,121200,34787145,4760,4760,4760,4760,0
20250107,121100,34787145,4760,4760,4760,4760,0
20250107,121000,34787145,4760,4760,4760,4760,2
20250107,120900,34777625,4760,4760,4760,4760,0
20250107,120800,34777625,4760,4760,4760,4760,0
20250107,120700,34777625,4760,4760,4760,4760,0
20250107,120600,34777625,4760,4760,4760,4760,0
20250107,120500,34777625,4760,4760,4760,4760,0
20250107,120400,34777625,4760,4760,4760,4760,0
20250107,120300,34777625,4760,4760,4760,4760,0
20250107,120200,34777625,4760,4760,4760,4760,0
20250107,120100,34777625,4760,4760,4760,4760,0
20250107,120000,34777625,4760,4760,4760,4760,0
20250107,115900,34777625,4760,4760,4760,4760,0
20250107,115800,34777625,4760,4760,4760,4760,0
20250107,115700,34777625,4760,4760,4760,4760,0
20250107,115600,34777625,4760,4760,4760,4760,0
20250107,115500,34777625,4760,4760,4760,4760,0
20250107,115400,34777625,4760,4760,4760,4760,0
20250107,115300,34777625,4760,4760,4760,4760,0
20250107,115200,34777625,4760,4760,4760,4760,0
20250107,115100,34777625,4760,4760,4760,4760,0
20250107,115000,34777625,4760,4760,4760,4760,0
20250107,114900,34777625,4760,4760,4760,4760,0
20250107,114800,34777625,4760,4760,4760,4760,0
20250107,114700,34777625,4760,4760,4760,4760,0
20250107,114600,34777625,4760,4760,4760,4760,0
20250107,114500,34777625,4760,4760,4760,4760,0
20250107,114400,34777625,4760,4760,4760,4760,0
20250107,114300,34777625,4760,4760,4760,4760,0
20250107,114200,34777625,4760,4760,4760,4760,0
20250107,114100,34777625,4760,4760,4760,4760,0
20250107,114000,34777625,4760,4760,4760,4760,0
20250107,113900,34777625,4760,4760,4760,4760,0
20250107,113800,34777625,4760,4760,4760,4760,0
20250107,113700,34777625,4760,4760,4760,4760,1
20250107,113600,34772865,4755,4755,4755,4755,0
20250107,113500,34772865,4755,4755,4755,4755,0
20250107,113400,34772865,4755,4755,4755,4755,0
20250107,113300,34772865,4755,4755,4755,4755,0
20250107,113200,34772865,4755,4755,4755,4755,0
20250107,113100,34772865,4755,4755,4755,4755,0
20250107,113000,34772865,4755,4730,4755,4730,560
20250107,112900,32123835,4690,4690,4690,4690,0
20250107,112800,32123835,4690,4690,4690,4690,0
20250107,112700,32123835,4690,4690,4690,4690,1
20250107,112600,32119145,4730,4730,4730,4730,0
20250107,112500,32119145,4730,4730,4730,4730,0
20250107,112400,32119145,4730,4730,4730,4730,0
20250107,112300,32119145,4730,4730,4730,4730,0
20250107,112200,32119145,4730,4730,4730,4730,0
20250107,112100,32119145,4730,4730,4730,4730,0
20250107,112000,32119145,4730,4730,4730,4730,0
20250107,111900,32119145,4730,4730,4730,4730,0
20250107,111800,32119145,4730,4730,4730,4730,0
20250107,111700,32119145,4730,4730,4730,4730,0
20250107,111600,32119145,4730,4730,4730,4730,0
20250107,111500,32119145,4730,4730,4730,4730,0
20250107,111400,32119145,4730,4730,4730,4730,0
20250107,111300,32119145,4730,4730,4730,4730,0
20250107,111200,32119145,4730,4690,4730,4690,300
20250107,111100,30708380,4665,4665,4665,4665,0
20250107,111000,30708380,4665,4665,4665,4665,0
20250107,110900,30708380,4665,4665,4665,4665,0
20250107,110800,30708380,4665,4695,4695,4665,298
20250107,110700,29315730,4690,4695,4695,4690,250
20250107,110600,28142505,4700,4700,4700,4700,0
20250107,110500,28142505,4700,4700,4700,4700,0
20250107,110400,28142505,4700,4705,4705,4700,5
20250107,110300,28118995,4705,4705,4705,4705,300
20250107,110200,26707495,4715,4715,4715,4715,0
20250107,110100,26707495,4715,4715,4715,4715,0
20250107,110000,26707495,4715,4715,4715,4715,0
20250107,105900,26707495,4715,4715,4715,4715,0
20250107,105800,26707495,4715,4715,4715,4715,0
20250107,105700,26707495,4715,4715,4715,4715,0
20250107,105600,26707495,4715,4715,4715,4715,0
20250107,105500,26707495,4715,4715,4715,4715,0
20250107,105400,26707495,4715,4715,4715,4715,0
20250107,105300,26707495,4715,4715,4715,4715,0
20250107,105200,26707495,4715,4715,4715,4715,2
20250107,105100,26698065,4710,4710,4710,4710,0
20250107,105000,26698065,4710,4710,4710,4710,0
20250107,104900,26698065,4710,4715,4715,4710,858
20250107,104800,22655710,4730,4730,4730,4730,0
20250107,104700,22655710,4730,4730,4730,4730,0
20250107,104600,22655710,4730,4730,4730,4730,0
20250107,104500,22655710,4730,4730,4730,4730,0
20250107,104400,22655710,4730,4730,4730,4730,0
20250107,104300,22655710,4730,4730,4730,4730,0
20250107,104200,22655710,4730,4730,4730,4730,0
20250107,104100,22655710,4730,4730,4730,4730,0
20250107,104000,22655710,4730,4730,4730,4730,0
20250107,103900,22655710,4730,4730,4730,4730,0
20250107,103800,22655710,4730,4730,4730,4730,0
20250107,103700,22655710,4730,4730,4730,4730,1
20250107,103600,22650980,4715,4715,4715,4715,2
20250107,103500,22641550,4730,4730,4730,4730,0
20250107,103400,22641550,4730,4730,4730,4730,0
20250107,103300,22641550,4730,4730,4730,4730,0
20250107,103200,22641550,4730,4725,4730,4725,313
20250107,103100,21162165,4720,4720,4720,4720,30
20250107,103000,21020565,4725,4725,4725,4725,0
20250107,102900,21020565,4725,4725,4725,4725,1
20250107,102800,21015840,4710,4710,4710,4710,0
20250107,102700,21015840,4710,4710,4710,4710,0
20250107,102600,21015840,4710,4710,4710,4710,0
20250107,102500,21015840,4710,4710,4710,4710,0
20250107,102400,21015840,4710,4710,4710,4710,0
20250107,102300,21015840,4710,4710,4710,4710,0
20250107,102200,21015840,4710,4710,4710,4710,0
20250107,102100,21015840,4710,4710,4710,4710,1
20250107,102000,21011130,4730,4730,4730,4730,0
20250107,101900,21011130,4730,4730,4730,4730,0
20250107,101800,21011130,4730,4730,4730,4730,0
20250107,101700,21011130,4730,4730,4730,4730,0
20250107,101600,21011130,4730,4730,4730,4730,0
20250107,101500,21011130,4730,4730,4730,4730,0
20250107,101400,21011130,4730,4730,4730,4730,0
20250107,101300,21011130,4730,4730,4730,4730,0
20250107,101200,21011130,4730,4730,4730,4730,0
20250107,101100,21011130,4730,4730,4730,4730,0
20250107,101000,21011130,4730,4735,4735,4730,566
20250107,100900,18332465,4755,4755,4755,4755,0
20250107,100800,18332465,4755,4755,4755,4755,0
20250107,100700,18332465,4755,4755,4755,4755,0
20250107,100600,18332465,4755,4755,4755,4755,0
20250107,100500,18332465,4755,4755,4755,4755,0
20250107,100400,18332465,4755,4755,4755,4755,0
20250107,100300,18332465,4755,4755,4755,4755,0
20250107,100200,18332465,4755,4755,4755,4755,1
20250107,100100,18327710,4750,4750,4750,4750,116
20250107,100000,17776710,4755,4755,4755,4755,1
20250107,095900,17771955,4750,4750,4750,4750,0
20250107,095800,17771955,4750,4750,4750,4750,0
20250107,095700,17771955,4750,4750,4750,4750,0
20250107,095600,17771955,4750,4750,4750,4750,0
20250107,095500,17771955,4750,4750,4750,4750,84
20250107,095400,17372955,4755,4755,4755,4750,524
20250107,095300,14882660,4755,4755,4755,4755,100
20250107,095200,14407160,4755,4755,4755,4755,0
20250107,095100,14407160,4755,4755,4755,4755,0
20250107,095000,14407160,4755,4755,4755,4755,1
20250107,094900,14402405,4750,4745,4750,4745,235
20250107,094800,13287095,4745,4745,4745,4745,0
20250107,094700,13287095,4745,4745,4745,4745,0
20250107,094600,13287095,4745,4745,4745,4745,0
20250107,094500,13287095,4745,4745,4745,4745,0
20250107,094400,13287095,4745,4745,4755,4745,3
20250107,094300,13272850,4735,4735,4735,4735,0
20250107,094200,13272850,4735,4735,4735,4735,0
20250107,094100,13272850,4735,4735,4735,4735,0
20250107,094000,13272850,4735,4735,4735,4735,0
20250107,093900,13272850,4735,4735,4735,4735,0
20250107,093800,13272850,4735,4735,4735,4735,0
20250107,093700,13272850,4735,4735,4735,4735,0
20250107,093600,13272850,4735,4735,4735,4735,0
20250107,093500,13272850,4735,4735,4735,4735,0
20250107,093400,13272850,4735,4735,4735,4735,28
20250107,093300,13140270,4740,4740,4740,4740,0
20250107,093200,13140270,4740,4740,4740,4740,2
20250107,093100,13130790,4750,4750,4750,4750,32
20250107,093000,12978790,4750,4750,4750,4750,0
20250107,092900,12978790,4750,4750,4750,4750,0
20250107,092800,12978790,4750,4750,4750,4750,0
20250107,092700,12978790,4750,4750,4750,4750,0
20250107,092600,12978790,4750,4750,4750,4750,1
20250107,092500,12974040,4755,4755,4755,4755,0
20250107,092400,12974040,4755,4755,4755,4755,0
20250107,092300,12974040,4755,4755,4755,4755,0
20250107,092200,12974040,4755,4755,4755,4755,0
20250107,092100,12974040,4755,4755,4755,4755,11
20250107,092000,12921735,4755,4695,4755,4695,65
20250107,091900,12614835,4700,4700,4700,4700,974
20250107,091800,8037035,4705,4705,4705,4705,0
20250107,091700,8037035,4705,4705,4705,4705,0
20250107,091600,8037035,4705,4705,4705,4705,0
20250107,091500,8037035,4705,4705,4705,4705,0
20250107,091400,8037035,4705,4720,4720,4700,33
20250107,091300,7881735,4725,4725,4725,4725,0
20250107,091200,7881735,4725,4725,4725,4725,223
20250107,091100,6828060,4745,4745,4745,4745,2
20250107,091000,6818570,4735,4745,4745,4735,1001
20250107,090900,2068835,4745,4745,4745,4745,0
20250107,090800,2068835,4745,4745,4745,4745,0
20250107,090700,2068835,4745,4745,4745,4745,20
20250107,090600,1973935,4760,4760,4760,4760,0
20250107,090500,1973935,4760,4760,4760,4760,0
20250107,090400,1973935,4760,4745,4760,4745,409
20250107,090300,33215,4745,4745,4745,4745,0
20250107,090200,33215,4745,4745,4745,4745,0
20250107,090100,33215,4745,4745,4745,4745,0
20250107,090000,33215,4745,4745,4745,4745,7