KissMeData/246720/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,205500,23079575,4620,4620,4620,4620,108
20250108,205400,23079575,4620,4620,4620,4620,0
20250108,205300,23079575,4620,4620,4620,4620,0
20250108,205200,23079575,4620,4620,4620,4620,0
20250108,205100,23079575,4620,4620,4620,4620,0
20250108,205000,23079575,4620,4620,4620,4620,0
20250108,204900,23079575,4620,4620,4620,4620,0
20250108,204800,23079575,4620,4620,4620,4620,0
20250108,204700,23079575,4620,4620,4620,4620,0
20250108,204600,23079575,4620,4620,4620,4620,0
20250108,204500,23079575,4620,4620,4620,4620,0
20250108,204400,23079575,4620,4620,4620,4620,0
20250108,204300,23079575,4620,4620,4620,4620,0
20250108,204200,23079575,4620,4620,4620,4620,0
20250108,204100,23079575,4620,4620,4620,4620,0
20250108,204000,23079575,4620,4620,4620,4620,0
20250108,203900,23079575,4620,4620,4620,4620,0
20250108,203800,23079575,4620,4620,4620,4620,0
20250108,203700,23079575,4620,4620,4620,4620,0
20250108,203600,23079575,4620,4620,4620,4620,0
20250108,203500,23079575,4620,4620,4620,4620,0
20250108,203400,23079575,4620,4620,4620,4620,0
20250108,203300,23079575,4620,4620,4620,4620,0
20250108,203200,23079575,4620,4620,4620,4620,0
20250108,203100,23079575,4620,4620,4620,4620,0
20250108,203000,23079575,4620,4620,4620,4620,0
20250108,202900,23079575,4620,4620,4620,4620,0
20250108,202800,23079575,4620,4620,4620,4620,0
20250108,202700,23079575,4620,4620,4620,4620,0
20250108,202600,23079575,4620,4620,4620,4620,0
20250108,202500,23079575,4620,4620,4620,4620,108
20250108,202400,23079575,4620,4620,4620,4620,0
20250108,202300,23079575,4620,4620,4620,4620,0
20250108,202200,23079575,4620,4620,4620,4620,0
20250108,202100,23079575,4620,4620,4620,4620,0
20250108,202000,23079575,4620,4620,4620,4620,0
20250108,201900,23079575,4620,4620,4620,4620,0
20250108,201800,23079575,4620,4620,4620,4620,0
20250108,201700,23079575,4620,4620,4620,4620,0
20250108,201600,23079575,4620,4620,4620,4620,0
20250108,201500,23079575,4620,4620,4620,4620,0
20250108,201400,23079575,4620,4620,4620,4620,0
20250108,201300,23079575,4620,4620,4620,4620,0
20250108,201200,23079575,4620,4620,4620,4620,0
20250108,201100,23079575,4620,4620,4620,4620,0
20250108,201000,23079575,4620,4620,4620,4620,0
20250108,200900,23079575,4620,4620,4620,4620,0
20250108,200800,23079575,4620,4620,4620,4620,0
20250108,200700,23079575,4620,4620,4620,4620,0
20250108,200600,23079575,4620,4620,4620,4620,0
20250108,200500,23079575,4620,4620,4620,4620,0
20250108,200400,23079575,4620,4620,4620,4620,0
20250108,200300,23079575,4620,4620,4620,4620,0
20250108,200200,23079575,4620,4620,4620,4620,0
20250108,200100,23079575,4620,4620,4620,4620,0
20250108,200000,23079575,4620,4620,4620,4620,0
20250108,195900,23079575,4620,4620,4620,4620,0
20250108,195800,23079575,4620,4620,4620,4620,0
20250108,195700,23079575,4620,4620,4620,4620,0
20250108,195600,23079575,4620,4620,4620,4620,0
20250108,195500,23079575,4620,4620,4620,4620,108
20250108,195400,23079575,4620,4620,4620,4620,0
20250108,195300,23079575,4620,4620,4620,4620,0
20250108,195200,23079575,4620,4620,4620,4620,0
20250108,195100,23079575,4620,4620,4620,4620,0
20250108,195000,23079575,4620,4620,4620,4620,0
20250108,194900,23079575,4620,4620,4620,4620,0
20250108,194800,23079575,4620,4620,4620,4620,0
20250108,194700,23079575,4620,4620,4620,4620,0
20250108,194600,23079575,4620,4620,4620,4620,0
20250108,194500,23079575,4620,4620,4620,4620,0
20250108,194400,23079575,4620,4620,4620,4620,0
20250108,194300,23079575,4620,4620,4620,4620,0
20250108,194200,23079575,4620,4620,4620,4620,0
20250108,194100,23079575,4620,4620,4620,4620,0
20250108,194000,23079575,4620,4620,4620,4620,0
20250108,193900,23079575,4620,4620,4620,4620,0
20250108,193800,23079575,4620,4620,4620,4620,0
20250108,193700,23079575,4620,4620,4620,4620,0
20250108,193600,23079575,4620,4620,4620,4620,0
20250108,193500,23079575,4620,4620,4620,4620,0
20250108,193400,23079575,4620,4620,4620,4620,0
20250108,193300,23079575,4620,4620,4620,4620,0
20250108,193200,23079575,4620,4620,4620,4620,0
20250108,193100,23079575,4620,4620,4620,4620,0
20250108,193000,23079575,4620,4620,4620,4620,0
20250108,192900,23079575,4620,4620,4620,4620,0
20250108,192800,23079575,4620,4620,4620,4620,0
20250108,192700,23079575,4620,4620,4620,4620,0
20250108,192600,23079575,4620,4620,4620,4620,0
20250108,192500,23079575,4620,4620,4620,4620,108
20250108,192400,23079575,4620,4620,4620,4620,0
20250108,192300,23079575,4620,4620,4620,4620,0
20250108,192200,23079575,4620,4620,4620,4620,0
20250108,192100,23079575,4620,4620,4620,4620,0
20250108,192000,23079575,4620,4620,4620,4620,0
20250108,191900,23079575,4620,4620,4620,4620,0
20250108,191800,23079575,4620,4620,4620,4620,0
20250108,191700,23079575,4620,4620,4620,4620,0
20250108,191600,23079575,4620,4620,4620,4620,0
20250108,191500,23079575,4620,4620,4620,4620,0
20250108,191400,23079575,4620,4620,4620,4620,0
20250108,191300,23079575,4620,4620,4620,4620,0
20250108,191200,23079575,4620,4620,4620,4620,0
20250108,191100,23079575,4620,4620,4620,4620,0
20250108,191000,23079575,4620,4620,4620,4620,0
20250108,190900,23079575,4620,4620,4620,4620,0
20250108,190800,23079575,4620,4620,4620,4620,0
20250108,190700,23079575,4620,4620,4620,4620,0
20250108,190600,23079575,4620,4620,4620,4620,0
20250108,190500,23079575,4620,4620,4620,4620,0
20250108,190400,23079575,4620,4620,4620,4620,0
20250108,190300,23079575,4620,4620,4620,4620,0
20250108,190200,23079575,4620,4620,4620,4620,0
20250108,190100,23079575,4620,4620,4620,4620,0
20250108,190000,23079575,4620,4620,4620,4620,0
20250108,185900,23079575,4620,4620,4620,4620,0
20250108,185800,23079575,4620,4620,4620,4620,0
20250108,185700,23079575,4620,4620,4620,4620,0
20250108,185600,23079575,4620,4620,4620,4620,0
20250108,185500,23079575,4620,4620,4620,4620,108
20250108,185400,23079575,4620,4620,4620,4620,0
20250108,185300,23079575,4620,4620,4620,4620,0
20250108,185200,23079575,4620,4620,4620,4620,0
20250108,185100,23079575,4620,4620,4620,4620,0
20250108,185000,23079575,4620,4620,4620,4620,0
20250108,184900,23079575,4620,4620,4620,4620,0
20250108,184800,23079575,4620,4620,4620,4620,0
20250108,184700,23079575,4620,4620,4620,4620,0
20250108,184600,23079575,4620,4620,4620,4620,0
20250108,184500,23079575,4620,4620,4620,4620,0
20250108,184400,23079575,4620,4620,4620,4620,0
20250108,184300,23079575,4620,4620,4620,4620,0
20250108,184200,23079575,4620,4620,4620,4620,0
20250108,184100,23079575,4620,4620,4620,4620,0
20250108,184000,23079575,4620,4620,4620,4620,0
20250108,183900,23079575,4620,4620,4620,4620,0
20250108,183800,23079575,4620,4620,4620,4620,0
20250108,183700,23079575,4620,4620,4620,4620,0
20250108,183600,23079575,4620,4620,4620,4620,0
20250108,183500,23079575,4620,4620,4620,4620,0
20250108,183400,23079575,4620,4620,4620,4620,0
20250108,183300,23079575,4620,4620,4620,4620,0
20250108,183200,23079575,4620,4620,4620,4620,0
20250108,183100,23079575,4620,4620,4620,4620,0
20250108,183000,23079575,4620,4620,4620,4620,0
20250108,182900,23079575,4620,4620,4620,4620,0
20250108,182800,23079575,4620,4620,4620,4620,0
20250108,182700,23079575,4620,4620,4620,4620,0
20250108,182600,23079575,4620,4620,4620,4620,0
20250108,182500,23079575,4620,4620,4620,4620,108
20250108,182400,23079575,4620,4620,4620,4620,0
20250108,182300,23079575,4620,4620,4620,4620,0
20250108,182200,23079575,4620,4620,4620,4620,0
20250108,182100,23079575,4620,4620,4620,4620,0
20250108,182000,23079575,4620,4620,4620,4620,0
20250108,181900,23079575,4620,4620,4620,4620,0
20250108,181800,23079575,4620,4620,4620,4620,0
20250108,181700,23079575,4620,4620,4620,4620,0
20250108,181600,23079575,4620,4620,4620,4620,0
20250108,181500,23079575,4620,4620,4620,4620,0
20250108,181400,23079575,4620,4620,4620,4620,0
20250108,181300,23079575,4620,4620,4620,4620,0
20250108,181200,23079575,4620,4620,4620,4620,0
20250108,181100,23079575,4620,4620,4620,4620,0
20250108,181000,23079575,4620,4620,4620,4620,0
20250108,180900,23079575,4620,4620,4620,4620,0
20250108,180800,23079575,4620,4620,4620,4620,0
20250108,180700,23079575,4620,4620,4620,4620,0
20250108,180600,23079575,4620,4620,4620,4620,0
20250108,180500,23079575,4620,4620,4620,4620,0
20250108,180400,23079575,4620,4620,4620,4620,0
20250108,180300,23079575,4620,4620,4620,4620,0
20250108,180200,23079575,4620,4620,4620,4620,0
20250108,180100,23079575,4620,4620,4620,4620,0
20250108,180000,23079575,4620,4620,4620,4620,0
20250108,175900,23079575,4620,4620,4620,4620,0
20250108,175800,23079575,4620,4620,4620,4620,0
20250108,175700,23079575,4620,4620,4620,4620,0
20250108,175600,23079575,4620,4620,4620,4620,0
20250108,175500,23079575,4620,4620,4620,4620,108
20250108,175400,23079575,4620,4620,4620,4620,0
20250108,175300,23079575,4620,4620,4620,4620,0
20250108,175200,23079575,4620,4620,4620,4620,0
20250108,175100,23079575,4620,4620,4620,4620,0
20250108,175000,23079575,4620,4620,4620,4620,0
20250108,174900,23079575,4620,4620,4620,4620,0
20250108,174800,23079575,4620,4620,4620,4620,0
20250108,174700,23079575,4620,4620,4620,4620,0
20250108,174600,23079575,4620,4620,4620,4620,0
20250108,174500,23079575,4620,4620,4620,4620,0
20250108,174400,23079575,4620,4620,4620,4620,0
20250108,174300,23079575,4620,4620,4620,4620,0
20250108,174200,23079575,4620,4620,4620,4620,0
20250108,174100,23079575,4620,4620,4620,4620,0
20250108,174000,23079575,4620,4620,4620,4620,0
20250108,173900,23079575,4620,4620,4620,4620,0
20250108,173800,23079575,4620,4620,4620,4620,0
20250108,173700,23079575,4620,4620,4620,4620,0
20250108,173600,23079575,4620,4620,4620,4620,0
20250108,173500,23079575,4620,4620,4620,4620,0
20250108,173400,23079575,4620,4620,4620,4620,0
20250108,173300,23079575,4620,4620,4620,4620,0
20250108,173200,23079575,4620,4620,4620,4620,0
20250108,173100,23079575,4620,4620,4620,4620,0
20250108,173000,23079575,4620,4620,4620,4620,0
20250108,172900,23079575,4620,4620,4620,4620,0
20250108,172800,23079575,4620,4620,4620,4620,0
20250108,172700,23079575,4620,4620,4620,4620,0
20250108,172600,23079575,4620,4620,4620,4620,0
20250108,172500,23079575,4620,4620,4620,4620,108
20250108,172400,23079575,4620,4620,4620,4620,0
20250108,172300,23079575,4620,4620,4620,4620,0
20250108,172200,23079575,4620,4620,4620,4620,0
20250108,172100,23079575,4620,4620,4620,4620,0
20250108,172000,23079575,4620,4620,4620,4620,0
20250108,171900,23079575,4620,4620,4620,4620,0
20250108,171800,23079575,4620,4620,4620,4620,0
20250108,171700,23079575,4620,4620,4620,4620,0
20250108,171600,23079575,4620,4620,4620,4620,0
20250108,171500,23079575,4620,4620,4620,4620,0
20250108,171400,23079575,4620,4620,4620,4620,0
20250108,171300,23079575,4620,4620,4620,4620,0
20250108,171200,23079575,4620,4620,4620,4620,0
20250108,171100,23079575,4620,4620,4620,4620,0
20250108,171000,23079575,4620,4620,4620,4620,0
20250108,170900,23079575,4620,4620,4620,4620,0
20250108,170800,23079575,4620,4620,4620,4620,0
20250108,170700,23079575,4620,4620,4620,4620,0
20250108,170600,23079575,4620,4620,4620,4620,0
20250108,170500,23079575,4620,4620,4620,4620,0
20250108,170400,23079575,4620,4620,4620,4620,0
20250108,170300,23079575,4620,4620,4620,4620,0
20250108,170200,23079575,4620,4620,4620,4620,0
20250108,170100,23079575,4620,4620,4620,4620,0
20250108,170000,23079575,4620,4620,4620,4620,0
20250108,165900,23079575,4620,4620,4620,4620,0
20250108,165800,23079575,4620,4620,4620,4620,0
20250108,165700,23079575,4620,4620,4620,4620,0
20250108,165600,23079575,4620,4620,4620,4620,0
20250108,165500,23079575,4620,4620,4620,4620,108
20250108,165400,23079575,4620,4620,4620,4620,0
20250108,165300,23079575,4620,4620,4620,4620,0
20250108,165200,23079575,4620,4620,4620,4620,0
20250108,165100,23079575,4620,4620,4620,4620,0
20250108,165000,23079575,4620,4620,4620,4620,0
20250108,164900,23079575,4620,4620,4620,4620,0
20250108,164800,23079575,4620,4620,4620,4620,0
20250108,164700,23079575,4620,4620,4620,4620,0
20250108,164600,23079575,4620,4620,4620,4620,0
20250108,164500,23079575,4620,4620,4620,4620,0
20250108,164400,23079575,4620,4620,4620,4620,0
20250108,164300,23079575,4620,4620,4620,4620,0
20250108,164200,23079575,4620,4620,4620,4620,0
20250108,164100,23079575,4620,4620,4620,4620,0
20250108,164000,23079575,4620,4620,4620,4620,0
20250108,163900,23079575,4620,4620,4620,4620,0
20250108,163800,23079575,4620,4620,4620,4620,0
20250108,163700,23079575,4620,4620,4620,4620,0
20250108,163600,23079575,4620,4620,4620,4620,0
20250108,163500,23079575,4620,4620,4620,4620,0
20250108,163400,23079575,4620,4620,4620,4620,0
20250108,163300,23079575,4620,4620,4620,4620,0
20250108,163200,23079575,4620,4620,4620,4620,0
20250108,163100,23079575,4620,4620,4620,4620,0
20250108,163000,23079575,4620,4620,4620,4620,0
20250108,162900,23079575,4620,4620,4620,4620,0
20250108,162800,23079575,4620,4620,4620,4620,0
20250108,162700,23079575,4620,4620,4620,4620,0
20250108,162600,23079575,4620,4620,4620,4620,0
20250108,162500,23079575,4620,4620,4620,4620,108
20250108,162400,23079575,4620,4620,4620,4620,0
20250108,162300,23079575,4620,4620,4620,4620,0
20250108,162200,23079575,4620,4620,4620,4620,0
20250108,162100,23079575,4620,4620,4620,4620,0
20250108,162000,23079575,4620,4620,4620,4620,0
20250108,161900,23079575,4620,4620,4620,4620,0
20250108,161800,23079575,4620,4620,4620,4620,0
20250108,161700,23079575,4620,4620,4620,4620,0
20250108,161600,23079575,4620,4620,4620,4620,0
20250108,161500,23079575,4620,4620,4620,4620,0
20250108,161400,23079575,4620,4620,4620,4620,0
20250108,161300,23079575,4620,4620,4620,4620,0
20250108,161200,23079575,4620,4620,4620,4620,0
20250108,161100,23079575,4620,4620,4620,4620,0
20250108,161000,23079575,4620,4620,4620,4620,0
20250108,160900,23079575,4620,4620,4620,4620,0
20250108,160800,23079575,4620,4620,4620,4620,0
20250108,160700,23079575,4620,4620,4620,4620,0
20250108,160600,23079575,4620,4620,4620,4620,0
20250108,160500,23079575,4620,4620,4620,4620,0
20250108,160400,23079575,4620,4620,4620,4620,0
20250108,160300,23079575,4620,4620,4620,4620,0
20250108,160200,23079575,4620,4620,4620,4620,0
20250108,160100,23079575,4620,4620,4620,4620,0
20250108,160000,23079575,4620,4620,4620,4620,0
20250108,155900,23079575,4620,4620,4620,4620,0
20250108,155800,23079575,4620,4620,4620,4620,0
20250108,155700,23079575,4620,4620,4620,4620,0
20250108,155600,23079575,4620,4620,4620,4620,0
20250108,155500,23079575,4620,4620,4620,4620,108
20250108,155400,23079575,4620,4620,4620,4620,0
20250108,155300,23079575,4620,4620,4620,4620,0
20250108,155200,23079575,4620,4620,4620,4620,0
20250108,155100,23079575,4620,4620,4620,4620,0
20250108,155000,23079575,4620,4620,4620,4620,0
20250108,154900,23079575,4620,4620,4620,4620,0
20250108,154800,23079575,4620,4620,4620,4620,0
20250108,154700,23079575,4620,4620,4620,4620,0
20250108,154600,23079575,4620,4620,4620,4620,0
20250108,154500,23079575,4620,4620,4620,4620,0
20250108,154400,23079575,4620,4620,4620,4620,0
20250108,154300,23079575,4620,4620,4620,4620,0
20250108,154200,23079575,4620,4620,4620,4620,0
20250108,154100,23079575,4620,4620,4620,4620,0
20250108,154000,23079575,4620,4620,4620,4620,0
20250108,153900,23079575,4620,4620,4620,4620,0
20250108,153800,23079575,4620,4620,4620,4620,0
20250108,153700,23079575,4620,4620,4620,4620,0
20250108,153600,23079575,4620,4620,4620,4620,0
20250108,153500,23079575,4620,4620,4620,4620,0
20250108,153400,23079575,4620,4620,4620,4620,0
20250108,153300,23079575,4620,4620,4620,4620,0
20250108,153200,23079575,4620,4620,4620,4620,0
20250108,153100,23079575,4620,4620,4620,4620,0
20250108,153000,23079575,4620,4620,4620,4620,108
20250108,152900,22580615,4635,4635,4635,4635,0
20250108,152800,22580615,4635,4635,4635,4635,0
20250108,152700,22580615,4635,4635,4635,4635,0
20250108,152600,22580615,4635,4635,4635,4635,0
20250108,152500,22580615,4635,4635,4635,4635,0
20250108,152400,22580615,4635,4635,4635,4635,0
20250108,152300,22580615,4635,4635,4635,4635,0
20250108,152200,22580615,4635,4635,4635,4635,0
20250108,152100,22580615,4635,4635,4635,4635,0
20250108,152000,22580615,4635,4635,4635,4635,0
20250108,151900,22580615,4635,4635,4635,4635,0
20250108,151800,22580615,4635,4635,4635,4635,0
20250108,151700,22580615,4635,4635,4635,4635,0
20250108,151600,22580615,4635,4635,4635,4635,0
20250108,151500,22580615,4635,4635,4635,4635,0
20250108,151400,22580615,4635,4590,4635,4590,185
20250108,151300,21725610,4590,4590,4590,4590,0
20250108,151200,21725610,4590,4585,4590,4585,3
20250108,151100,21711850,4585,4585,4585,4585,0
20250108,151000,21711850,4585,4580,4585,4580,12
20250108,150900,21656885,4575,4575,4580,4575,18
20250108,150800,21574530,4575,4575,4575,4575,6
20250108,150700,21547080,4575,4555,4580,4550,19
20250108,150600,21460550,4560,4570,4570,4560,16
20250108,150500,21387530,4600,4600,4600,4600,0
20250108,150400,21387530,4600,4600,4600,4600,0
20250108,150300,21387530,4600,4600,4600,4600,0
20250108,150200,21387530,4600,4600,4600,4600,0
20250108,150100,21387530,4600,4600,4600,4600,0
20250108,150000,21387530,4600,4600,4600,4600,0
20250108,145900,21387530,4600,4600,4600,4600,0
20250108,145800,21387530,4600,4600,4600,4600,0
20250108,145700,21387530,4600,4600,4600,4600,0
20250108,145600,21387530,4600,4600,4600,4600,0
20250108,145500,21387530,4600,4600,4600,4600,0
20250108,145400,21387530,4600,4600,4600,4600,0
20250108,145300,21387530,4600,4600,4600,4600,0
20250108,145200,21387530,4600,4600,4600,4600,0
20250108,145100,21387530,4600,4600,4600,4600,1
20250108,145000,21382930,4595,4595,4595,4595,1
20250108,144900,21378335,4595,4595,4595,4595,2
20250108,144800,21369145,4595,4595,4595,4595,0
20250108,144700,21369145,4595,4585,4595,4585,6
20250108,144600,21341605,4600,4600,4600,4600,0
20250108,144500,21341605,4600,4600,4600,4600,0
20250108,144400,21341605,4600,4600,4600,4600,0
20250108,144300,21341605,4600,4600,4600,4600,0
20250108,144200,21341605,4600,4600,4600,4600,0
20250108,144100,21341605,4600,4600,4600,4600,0
20250108,144000,21341605,4600,4600,4600,4600,0
20250108,143900,21341605,4600,4600,4600,4600,0
20250108,143800,21341605,4600,4600,4600,4600,0
20250108,143700,21341605,4600,4600,4600,4600,0
20250108,143600,21341605,4600,4600,4600,4600,0
20250108,143500,21341605,4600,4600,4600,4600,0
20250108,143400,21341605,4600,4600,4600,4600,0
20250108,143300,21341605,4600,4600,4600,4600,0
20250108,143200,21341605,4600,4600,4600,4600,0
20250108,143100,21341605,4600,4600,4600,4600,0
20250108,143000,21341605,4600,4600,4600,4600,0
20250108,142900,21341605,4600,4600,4600,4600,0
20250108,142800,21341605,4600,4600,4600,4600,0
20250108,142700,21341605,4600,4600,4600,4600,0
20250108,142600,21341605,4600,4600,4600,4600,0
20250108,142500,21341605,4600,4600,4600,4600,0
20250108,142400,21341605,4600,4600,4600,4600,0
20250108,142300,21341605,4600,4600,4600,4600,500
20250108,142200,19041605,4600,4600,4600,4600,0
20250108,142100,19041605,4600,4600,4600,4600,0
20250108,142000,19041605,4600,4600,4600,4600,0
20250108,141900,19041605,4600,4600,4600,4600,0
20250108,141800,19041605,4600,4600,4600,4600,0
20250108,141700,19041605,4600,4600,4600,4600,0
20250108,141600,19041605,4600,4600,4600,4600,0
20250108,141500,19041605,4600,4600,4600,4600,0
20250108,141400,19041605,4600,4600,4600,4600,0
20250108,141300,19041605,4600,4600,4600,4600,0
20250108,141200,19041605,4600,4600,4600,4600,0
20250108,141100,19041605,4600,4600,4600,4600,0
20250108,141000,19041605,4600,4600,4600,4600,0
20250108,140900,19041605,4600,4600,4600,4600,0
20250108,140800,19041605,4600,4600,4600,4600,0
20250108,140700,19041605,4600,4600,4600,4600,0
20250108,140600,19041605,4600,4600,4600,4600,0
20250108,140500,19041605,4600,4600,4600,4600,0
20250108,140400,19041605,4600,4600,4600,4600,0
20250108,140300,19041605,4600,4600,4600,4600,0
20250108,140200,19041605,4600,4600,4600,4600,0
20250108,140100,19041605,4600,4600,4600,4600,0
20250108,140000,19041605,4600,4600,4600,4600,0
20250108,135900,19041605,4600,4600,4600,4600,0
20250108,135800,19041605,4600,4600,4600,4600,0
20250108,135700,19041605,4600,4600,4600,4600,0
20250108,135600,19041605,4600,4600,4600,4600,0
20250108,135500,19041605,4600,4600,4600,4600,44
20250108,135400,18839205,4635,4635,4635,4635,0
20250108,135300,18839205,4635,4635,4635,4635,0
20250108,135200,18839205,4635,4635,4635,4635,0
20250108,135100,18839205,4635,4635,4635,4635,0
20250108,135000,18839205,4635,4635,4635,4635,0
20250108,134900,18839205,4635,4635,4635,4635,0
20250108,134800,18839205,4635,4635,4635,4635,0
20250108,134700,18839205,4635,4635,4635,4635,0
20250108,134600,18839205,4635,4635,4635,4635,0
20250108,134500,18839205,4635,4635,4635,4635,0
20250108,134400,18839205,4635,4635,4635,4635,0
20250108,134300,18839205,4635,4635,4635,4635,0
20250108,134200,18839205,4635,4635,4635,4635,0
20250108,134100,18839205,4635,4635,4635,4635,0
20250108,134000,18839205,4635,4635,4635,4635,0
20250108,133900,18839205,4635,4635,4635,4635,0
20250108,133800,18839205,4635,4635,4635,4635,0
20250108,133700,18839205,4635,4635,4635,4635,0
20250108,133600,18839205,4635,4635,4635,4635,0
20250108,133500,18839205,4635,4635,4635,4635,0
20250108,133400,18839205,4635,4635,4635,4635,0
20250108,133300,18839205,4635,4600,4635,4600,269
20250108,133200,17599550,4605,4595,4605,4595,130
20250108,133100,17001750,4585,4585,4585,4585,27
20250108,133000,16877955,4600,4585,4600,4585,17
20250108,132900,16799945,4585,4585,4585,4585,33
20250108,132800,16648640,4600,4600,4600,4600,0
20250108,132700,16648640,4600,4600,4600,4600,0
20250108,132600,16648640,4600,4600,4600,4600,0
20250108,132500,16648640,4600,4600,4600,4600,0
20250108,132400,16648640,4600,4600,4600,4600,0
20250108,132300,16648640,4600,4600,4600,4600,0
20250108,132200,16648640,4600,4600,4600,4600,0
20250108,132100,16648640,4600,4600,4600,4600,0
20250108,132000,16648640,4600,4600,4600,4600,0
20250108,131900,16648640,4600,4600,4600,4600,0
20250108,131800,16648640,4600,4600,4600,4600,0
20250108,131700,16648640,4600,4600,4600,4600,0
20250108,131600,16648640,4600,4600,4600,4600,0
20250108,131500,16648640,4600,4600,4600,4600,0
20250108,131400,16648640,4600,4600,4600,4600,0
20250108,131300,16648640,4600,4600,4600,4600,0
20250108,131200,16648640,4600,4600,4600,4600,0
20250108,131100,16648640,4600,4600,4600,4600,0
20250108,131000,16648640,4600,4600,4600,4600,0
20250108,130900,16648640,4600,4600,4600,4600,0
20250108,130800,16648640,4600,4600,4600,4600,0
20250108,130700,16648640,4600,4600,4600,4600,0
20250108,130600,16648640,4600,4600,4600,4600,0
20250108,130500,16648640,4600,4600,4600,4600,0
20250108,130400,16648640,4600,4600,4600,4600,0
20250108,130300,16648640,4600,4600,4600,4600,0
20250108,130200,16648640,4600,4600,4600,4600,0
20250108,130100,16648640,4600,4600,4600,4600,0
20250108,130000,16648640,4600,4600,4600,4600,0
20250108,125900,16648640,4600,4600,4600,4600,0
20250108,125800,16648640,4600,4600,4600,4600,0
20250108,125700,16648640,4600,4600,4600,4600,9
20250108,125600,16607240,4600,4600,4600,4600,0
20250108,125500,16607240,4600,4600,4600,4600,0
20250108,125400,16607240,4600,4600,4600,4600,0
20250108,125300,16607240,4600,4600,4600,4600,14
20250108,125200,16542840,4610,4610,4610,4610,0
20250108,125100,16542840,4610,4610,4610,4610,0
20250108,125000,16542840,4610,4610,4610,4610,0
20250108,124900,16542840,4610,4610,4610,4610,0
20250108,124800,16542840,4610,4610,4610,4610,0
20250108,124700,16542840,4610,4610,4610,4610,0
20250108,124600,16542840,4610,4610,4610,4610,0
20250108,124500,16542840,4610,4610,4610,4610,0
20250108,124400,16542840,4610,4610,4610,4610,0
20250108,124300,16542840,4610,4610,4610,4610,1
20250108,124200,16538230,4635,4635,4635,4635,0
20250108,124100,16538230,4635,4600,4635,4600,63
20250108,124000,16247885,4620,4620,4620,4620,0
20250108,123900,16247885,4620,4620,4620,4620,0
20250108,123800,16247885,4620,4620,4620,4620,0
20250108,123700,16247885,4620,4620,4620,4620,0
20250108,123600,16247885,4620,4620,4620,4620,0
20250108,123500,16247885,4620,4620,4620,4620,0
20250108,123400,16247885,4620,4620,4620,4620,0
20250108,123300,16247885,4620,4620,4620,4620,0
20250108,123200,16247885,4620,4620,4620,4620,0
20250108,123100,16247885,4620,4620,4620,4620,0
20250108,123000,16247885,4620,4620,4620,4620,0
20250108,122900,16247885,4620,4610,4620,4610,11
20250108,122800,16197160,4620,4580,4620,4580,70
20250108,122700,15875205,4595,4570,4595,4570,121
20250108,122600,15320790,4540,4540,4540,4540,0
20250108,122500,15320790,4540,4540,4540,4540,0
20250108,122400,15320790,4540,4540,4540,4540,0
20250108,122300,15320790,4540,4540,4540,4540,0
20250108,122200,15320790,4540,4540,4540,4540,0
20250108,122100,15320790,4540,4540,4540,4540,0
20250108,122000,15320790,4540,4540,4540,4540,30
20250108,121900,15184590,4535,4535,4535,4535,0
20250108,121800,15184590,4535,4535,4535,4535,19
20250108,121700,15098425,4535,4535,4535,4535,0
20250108,121600,15098425,4535,4535,4535,4535,0
20250108,121500,15098425,4535,4535,4535,4535,0
20250108,121400,15098425,4535,4535,4535,4535,8
20250108,121300,15062145,4535,4535,4535,4535,29
20250108,121200,14930630,4570,4570,4570,4570,0
20250108,121100,14930630,4570,4570,4570,4570,1
20250108,121000,14926060,4505,4505,4505,4505,70
20250108,120900,14610710,4570,4570,4570,4570,0
20250108,120800,14610710,4570,4570,4570,4570,0
20250108,120700,14610710,4570,4570,4570,4570,0
20250108,120600,14610710,4570,4570,4570,4570,0
20250108,120500,14610710,4570,4570,4570,4570,0
20250108,120400,14610710,4570,4570,4570,4570,1
20250108,120300,14606140,4510,4510,4510,4510,0
20250108,120200,14606140,4510,4510,4510,4510,0
20250108,120100,14606140,4510,4510,4510,4510,0
20250108,120000,14606140,4510,4510,4510,4510,0
20250108,115900,14606140,4510,4510,4510,4510,0
20250108,115800,14606140,4510,4510,4510,4510,0
20250108,115700,14606140,4510,4510,4510,4510,0
20250108,115600,14606140,4510,4510,4510,4510,50
20250108,115500,14380640,4510,4510,4510,4510,0
20250108,115400,14380640,4510,4510,4510,4510,0
20250108,115300,14380640,4510,4510,4510,4510,202
20250108,115200,13469620,4510,4530,4530,4510,209
20250108,115100,12525995,4530,4530,4530,4530,0
20250108,115000,12525995,4530,4530,4530,4530,100
20250108,114900,12072995,4530,4530,4530,4530,0
20250108,114800,12072995,4530,4530,4530,4530,200
20250108,114700,11166995,4540,4540,4540,4540,0
20250108,114600,11166995,4540,4540,4540,4540,30
20250108,114500,11030795,4550,4550,4550,4550,0
20250108,114400,11030795,4550,4550,4550,4550,0
20250108,114300,11030795,4550,4550,4550,4550,0
20250108,114200,11030795,4550,4550,4550,4550,155
20250108,114100,10325545,4555,4555,4555,4555,0
20250108,114000,10325545,4555,4555,4555,4555,323
20250108,113900,8854280,4555,4555,4555,4555,0
20250108,113800,8854280,4555,4555,4555,4555,10
20250108,113700,8808730,4555,4555,4555,4555,167
20250108,113600,8048045,4555,4555,4555,4555,0
20250108,113500,8048045,4555,4555,4555,4555,0
20250108,113400,8048045,4555,4555,4555,4555,0
20250108,113300,8048045,4555,4555,4555,4555,0
20250108,113200,8048045,4555,4565,4565,4555,140
20250108,113100,7410165,4610,4610,4610,4610,0
20250108,113000,7410165,4610,4610,4610,4610,0
20250108,112900,7410165,4610,4610,4610,4610,0
20250108,112800,7410165,4610,4610,4610,4610,0
20250108,112700,7410165,4610,4610,4610,4610,0
20250108,112600,7410165,4610,4610,4610,4610,0
20250108,112500,7410165,4610,4610,4610,4610,0
20250108,112400,7410165,4610,4610,4610,4610,0
20250108,112300,7410165,4610,4610,4610,4610,0
20250108,112200,7410165,4610,4610,4610,4610,0
20250108,112100,7410165,4610,4610,4610,4610,0
20250108,112000,7410165,4610,4580,4610,4580,220
20250108,111900,6399420,4595,4595,4595,4595,0
20250108,111800,6399420,4595,4595,4595,4595,0
20250108,111700,6399420,4595,4595,4595,4595,0
20250108,111600,6399420,4595,4595,4595,4595,0
20250108,111500,6399420,4595,4565,4595,4565,7
20250108,111400,6367360,4560,4560,4560,4560,0
20250108,111300,6367360,4560,4560,4560,4560,0
20250108,111200,6367360,4560,4560,4560,4560,0
20250108,111100,6367360,4560,4560,4560,4560,0
20250108,111000,6367360,4560,4560,4560,4560,0
20250108,110900,6367360,4560,4575,4575,4560,70
20250108,110800,6047815,4635,4635,4635,4635,0
20250108,110700,6047815,4635,4635,4635,4635,0
20250108,110600,6047815,4635,4635,4635,4635,0
20250108,110500,6047815,4635,4635,4635,4635,0
20250108,110400,6047815,4635,4635,4635,4635,0
20250108,110300,6047815,4635,4635,4635,4635,0
20250108,110200,6047815,4635,4635,4635,4635,0
20250108,110100,6047815,4635,4635,4635,4635,0
20250108,110000,6047815,4635,4635,4635,4635,0
20250108,105900,6047815,4635,4635,4635,4635,0
20250108,105800,6047815,4635,4635,4635,4635,0
20250108,105700,6047815,4635,4635,4635,4635,0
20250108,105600,6047815,4635,4635,4635,4635,0
20250108,105500,6047815,4635,4635,4635,4635,0
20250108,105400,6047815,4635,4630,4635,4630,40
20250108,105300,5862565,4635,4620,4635,4620,88
20250108,105200,5455945,4620,4620,4620,4620,0
20250108,105100,5455945,4620,4595,4620,4595,121
20250108,105000,4899305,4600,4600,4600,4600,0
20250108,104900,4899305,4600,4600,4600,4600,0
20250108,104800,4899305,4600,4600,4600,4600,0
20250108,104700,4899305,4600,4600,4600,4600,0
20250108,104600,4899305,4600,4600,4600,4600,0
20250108,104500,4899305,4600,4600,4600,4600,0
20250108,104400,4899305,4600,4600,4600,4600,0
20250108,104300,4899305,4600,4600,4600,4600,0
20250108,104200,4899305,4600,4600,4600,4600,0
20250108,104100,4899305,4600,4600,4600,4600,0
20250108,104000,4899305,4600,4600,4600,4600,0
20250108,103900,4899305,4600,4600,4600,4600,0
20250108,103800,4899305,4600,4600,4600,4600,0
20250108,103700,4899305,4600,4600,4600,4600,0
20250108,103600,4899305,4600,4600,4600,4600,0
20250108,103500,4899305,4600,4600,4600,4600,0
20250108,103400,4899305,4600,4600,4600,4600,0
20250108,103300,4899305,4600,4600,4600,4600,0
20250108,103200,4899305,4600,4600,4600,4600,0
20250108,103100,4899305,4600,4600,4600,4600,0
20250108,103000,4899305,4600,4600,4600,4600,0
20250108,102900,4899305,4600,4580,4600,4580,6
20250108,102800,4871760,4570,4570,4570,4570,0
20250108,102700,4871760,4570,4570,4570,4570,0
20250108,102600,4871760,4570,4570,4570,4570,0
20250108,102500,4871760,4570,4570,4570,4570,0
20250108,102400,4871760,4570,4575,4600,4570,11
20250108,102300,4821315,4600,4600,4600,4600,0
20250108,102200,4821315,4600,4600,4600,4600,0
20250108,102100,4821315,4600,4600,4600,4600,0
20250108,102000,4821315,4600,4600,4600,4600,0
20250108,101900,4821315,4600,4600,4600,4600,92
20250108,101800,4398115,4635,4635,4635,4635,0
20250108,101700,4398115,4635,4635,4635,4635,0
20250108,101600,4398115,4635,4635,4635,4635,0
20250108,101500,4398115,4635,4635,4635,4635,0
20250108,101400,4398115,4635,4635,4635,4635,0
20250108,101300,4398115,4635,4635,4635,4635,0
20250108,101200,4398115,4635,4635,4635,4635,0
20250108,101100,4398115,4635,4635,4635,4635,0
20250108,101000,4398115,4635,4635,4635,4635,0
20250108,100900,4398115,4635,4635,4635,4635,5
20250108,100800,4374940,4635,4630,4635,4630,27
20250108,100700,4249925,4635,4635,4635,4635,0
20250108,100600,4249925,4635,4635,4635,4635,0
20250108,100500,4249925,4635,4635,4635,4635,0
20250108,100400,4249925,4635,4625,4635,4625,366
20250108,100300,2557060,4625,4625,4625,4625,0
20250108,100200,2557060,4625,4625,4625,4625,0
20250108,100100,2557060,4625,4620,4625,4620,214
20250108,100000,1568375,4600,4600,4600,4600,11
20250108,095900,1517775,4600,4600,4600,4600,0
20250108,095800,1517775,4600,4600,4600,4600,0
20250108,095700,1517775,4600,4600,4600,4600,0
20250108,095600,1517775,4600,4605,4605,4600,100
20250108,095500,1057760,4615,4615,4615,4615,0
20250108,095400,1057760,4615,4615,4615,4615,0
20250108,095300,1057760,4615,4615,4615,4615,1
20250108,095200,1053145,4620,4620,4620,4620,0
20250108,095100,1053145,4620,4620,4620,4620,0
20250108,095000,1053145,4620,4620,4620,4620,0
20250108,094900,1053145,4620,4620,4620,4620,0
20250108,094800,1053145,4620,4620,4620,4620,0
20250108,094700,1053145,4620,4620,4620,4620,0
20250108,094600,1053145,4620,4620,4620,4620,0
20250108,094500,1053145,4620,4620,4620,4620,0
20250108,094400,1053145,4620,4620,4620,4620,0
20250108,094300,1053145,4620,4620,4620,4620,1
20250108,094200,1048525,4620,4620,4620,4620,1
20250108,094100,1043905,4600,4600,4600,4600,30
20250108,094000,905905,4600,4600,4600,4600,0
20250108,093900,905905,4600,4600,4600,4600,0
20250108,093800,905905,4600,4600,4600,4600,0
20250108,093700,905905,4600,4600,4600,4600,0
20250108,093600,905905,4600,4600,4600,4600,1
20250108,093500,901305,4620,4620,4620,4620,0
20250108,093400,901305,4620,4620,4620,4620,0
20250108,093300,901305,4620,4620,4620,4620,0
20250108,093200,901305,4620,4620,4620,4620,0
20250108,093100,901305,4620,4620,4620,4620,0
20250108,093000,901305,4620,4620,4620,4620,0
20250108,092900,901305,4620,4620,4620,4620,0
20250108,092800,901305,4620,4620,4620,4620,2
20250108,092700,892065,4620,4620,4620,4620,0
20250108,092600,892065,4620,4620,4620,4620,8
20250108,092500,855105,4620,4620,4620,4620,0
20250108,092400,855105,4620,4620,4620,4620,1
20250108,092300,850485,4600,4600,4600,4600,0
20250108,092200,850485,4600,4600,4600,4600,0
20250108,092100,850485,4600,4600,4600,4600,50
20250108,092000,620485,4630,4630,4630,4630,10
20250108,091900,574185,4650,4650,4650,4650,0
20250108,091800,574185,4650,4650,4650,4650,0
20250108,091700,574185,4650,4650,4650,4650,0
20250108,091600,574185,4650,4630,4650,4630,70
20250108,091500,249635,4630,4615,4630,4615,50
20250108,091400,18525,4615,4615,4615,4615,0
20250108,091300,18525,4615,4615,4615,4615,0
20250108,091200,18525,4615,4615,4615,4615,0
20250108,091100,18525,4615,4615,4615,4615,0
20250108,091000,18525,4615,4615,4615,4615,0
20250108,090900,18525,4615,4615,4615,4615,0
20250108,090800,18525,4615,4615,4615,4615,1
20250108,090700,13910,4615,4615,4615,4615,1
20250108,090600,9295,4645,4645,4645,4645,0
20250108,090500,9295,4645,4645,4645,4645,0
20250108,090400,9295,4645,4645,4645,4645,0
20250108,090300,9295,4645,4645,4645,4645,0
20250108,090200,9295,4645,4650,4650,4645,2
20250108,090100,0,4600,4600,4600,4600,0
20250108,090000,0,4600,4600,4600,4600,0