KissMeData/484130/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,215400,5833788,1999,1999,1999,1999,237
20250109,215300,5833788,1999,1999,1999,1999,0
20250109,215200,5833788,1999,1999,1999,1999,0
20250109,215100,5833788,1999,1999,1999,1999,0
20250109,215000,5833788,1999,1999,1999,1999,0
20250109,214900,5833788,1999,1999,1999,1999,0
20250109,214800,5833788,1999,1999,1999,1999,0
20250109,214700,5833788,1999,1999,1999,1999,0
20250109,214600,5833788,1999,1999,1999,1999,0
20250109,214500,5833788,1999,1999,1999,1999,0
20250109,214400,5833788,1999,1999,1999,1999,0
20250109,214300,5833788,1999,1999,1999,1999,0
20250109,214200,5833788,1999,1999,1999,1999,0
20250109,214100,5833788,1999,1999,1999,1999,0
20250109,214000,5833788,1999,1999,1999,1999,0
20250109,213900,5833788,1999,1999,1999,1999,0
20250109,213800,5833788,1999,1999,1999,1999,0
20250109,213700,5833788,1999,1999,1999,1999,0
20250109,213600,5833788,1999,1999,1999,1999,0
20250109,213500,5833788,1999,1999,1999,1999,0
20250109,213400,5833788,1999,1999,1999,1999,0
20250109,213300,5833788,1999,1999,1999,1999,0
20250109,213200,5833788,1999,1999,1999,1999,0
20250109,213100,5833788,1999,1999,1999,1999,0
20250109,213000,5833788,1999,1999,1999,1999,0
20250109,212900,5833788,1999,1999,1999,1999,0
20250109,212800,5833788,1999,1999,1999,1999,0
20250109,212700,5833788,1999,1999,1999,1999,0
20250109,212600,5833788,1999,1999,1999,1999,0
20250109,212500,5833788,1999,1999,1999,1999,0
20250109,212400,5833788,1999,1999,1999,1999,237
20250109,212300,5833788,1999,1999,1999,1999,0
20250109,212200,5833788,1999,1999,1999,1999,0
20250109,212100,5833788,1999,1999,1999,1999,0
20250109,212000,5833788,1999,1999,1999,1999,0
20250109,211900,5833788,1999,1999,1999,1999,0
20250109,211800,5833788,1999,1999,1999,1999,0
20250109,211700,5833788,1999,1999,1999,1999,0
20250109,211600,5833788,1999,1999,1999,1999,0
20250109,211500,5833788,1999,1999,1999,1999,0
20250109,211400,5833788,1999,1999,1999,1999,0
20250109,211300,5833788,1999,1999,1999,1999,0
20250109,211200,5833788,1999,1999,1999,1999,0
20250109,211100,5833788,1999,1999,1999,1999,0
20250109,211000,5833788,1999,1999,1999,1999,0
20250109,210900,5833788,1999,1999,1999,1999,0
20250109,210800,5833788,1999,1999,1999,1999,0
20250109,210700,5833788,1999,1999,1999,1999,0
20250109,210600,5833788,1999,1999,1999,1999,0
20250109,210500,5833788,1999,1999,1999,1999,0
20250109,210400,5833788,1999,1999,1999,1999,0
20250109,210300,5833788,1999,1999,1999,1999,0
20250109,210200,5833788,1999,1999,1999,1999,0
20250109,210100,5833788,1999,1999,1999,1999,0
20250109,210000,5833788,1999,1999,1999,1999,0
20250109,205900,5833788,1999,1999,1999,1999,0
20250109,205800,5833788,1999,1999,1999,1999,0
20250109,205700,5833788,1999,1999,1999,1999,0
20250109,205600,5833788,1999,1999,1999,1999,0
20250109,205500,5833788,1999,1999,1999,1999,0
20250109,205400,5833788,1999,1999,1999,1999,237
20250109,205300,5833788,1999,1999,1999,1999,0
20250109,205200,5833788,1999,1999,1999,1999,0
20250109,205100,5833788,1999,1999,1999,1999,0
20250109,205000,5833788,1999,1999,1999,1999,0
20250109,204900,5833788,1999,1999,1999,1999,0
20250109,204800,5833788,1999,1999,1999,1999,0
20250109,204700,5833788,1999,1999,1999,1999,0
20250109,204600,5833788,1999,1999,1999,1999,0
20250109,204500,5833788,1999,1999,1999,1999,0
20250109,204400,5833788,1999,1999,1999,1999,0
20250109,204300,5833788,1999,1999,1999,1999,0
20250109,204200,5833788,1999,1999,1999,1999,0
20250109,204100,5833788,1999,1999,1999,1999,0
20250109,204000,5833788,1999,1999,1999,1999,0
20250109,203900,5833788,1999,1999,1999,1999,0
20250109,203800,5833788,1999,1999,1999,1999,0
20250109,203700,5833788,1999,1999,1999,1999,0
20250109,203600,5833788,1999,1999,1999,1999,0
20250109,203500,5833788,1999,1999,1999,1999,0
20250109,203400,5833788,1999,1999,1999,1999,0
20250109,203300,5833788,1999,1999,1999,1999,0
20250109,203200,5833788,1999,1999,1999,1999,0
20250109,203100,5833788,1999,1999,1999,1999,0
20250109,203000,5833788,1999,1999,1999,1999,0
20250109,202900,5833788,1999,1999,1999,1999,0
20250109,202800,5833788,1999,1999,1999,1999,0
20250109,202700,5833788,1999,1999,1999,1999,0
20250109,202600,5833788,1999,1999,1999,1999,0
20250109,202500,5833788,1999,1999,1999,1999,0
20250109,202400,5833788,1999,1999,1999,1999,237
20250109,202300,5833788,1999,1999,1999,1999,0
20250109,202200,5833788,1999,1999,1999,1999,0
20250109,202100,5833788,1999,1999,1999,1999,0
20250109,202000,5833788,1999,1999,1999,1999,0
20250109,201900,5833788,1999,1999,1999,1999,0
20250109,201800,5833788,1999,1999,1999,1999,0
20250109,201700,5833788,1999,1999,1999,1999,0
20250109,201600,5833788,1999,1999,1999,1999,0
20250109,201500,5833788,1999,1999,1999,1999,0
20250109,201400,5833788,1999,1999,1999,1999,0
20250109,201300,5833788,1999,1999,1999,1999,0
20250109,201200,5833788,1999,1999,1999,1999,0
20250109,201100,5833788,1999,1999,1999,1999,0
20250109,201000,5833788,1999,1999,1999,1999,0
20250109,200900,5833788,1999,1999,1999,1999,0
20250109,200800,5833788,1999,1999,1999,1999,0
20250109,200700,5833788,1999,1999,1999,1999,0
20250109,200600,5833788,1999,1999,1999,1999,0
20250109,200500,5833788,1999,1999,1999,1999,0
20250109,200400,5833788,1999,1999,1999,1999,0
20250109,200300,5833788,1999,1999,1999,1999,0
20250109,200200,5833788,1999,1999,1999,1999,0
20250109,200100,5833788,1999,1999,1999,1999,0
20250109,200000,5833788,1999,1999,1999,1999,0
20250109,195900,5833788,1999,1999,1999,1999,0
20250109,195800,5833788,1999,1999,1999,1999,0
20250109,195700,5833788,1999,1999,1999,1999,0
20250109,195600,5833788,1999,1999,1999,1999,0
20250109,195500,5833788,1999,1999,1999,1999,0
20250109,195400,5833788,1999,1999,1999,1999,237
20250109,195300,5833788,1999,1999,1999,1999,0
20250109,195200,5833788,1999,1999,1999,1999,0
20250109,195100,5833788,1999,1999,1999,1999,0
20250109,195000,5833788,1999,1999,1999,1999,0
20250109,194900,5833788,1999,1999,1999,1999,0
20250109,194800,5833788,1999,1999,1999,1999,0
20250109,194700,5833788,1999,1999,1999,1999,0
20250109,194600,5833788,1999,1999,1999,1999,0
20250109,194500,5833788,1999,1999,1999,1999,0
20250109,194400,5833788,1999,1999,1999,1999,0
20250109,194300,5833788,1999,1999,1999,1999,0
20250109,194200,5833788,1999,1999,1999,1999,0
20250109,194100,5833788,1999,1999,1999,1999,0
20250109,194000,5833788,1999,1999,1999,1999,0
20250109,193900,5833788,1999,1999,1999,1999,0
20250109,193800,5833788,1999,1999,1999,1999,0
20250109,193700,5833788,1999,1999,1999,1999,0
20250109,193600,5833788,1999,1999,1999,1999,0
20250109,193500,5833788,1999,1999,1999,1999,0
20250109,193400,5833788,1999,1999,1999,1999,0
20250109,193300,5833788,1999,1999,1999,1999,0
20250109,193200,5833788,1999,1999,1999,1999,0
20250109,193100,5833788,1999,1999,1999,1999,0
20250109,193000,5833788,1999,1999,1999,1999,0
20250109,192900,5833788,1999,1999,1999,1999,0
20250109,192800,5833788,1999,1999,1999,1999,0
20250109,192700,5833788,1999,1999,1999,1999,0
20250109,192600,5833788,1999,1999,1999,1999,0
20250109,192500,5833788,1999,1999,1999,1999,0
20250109,192400,5833788,1999,1999,1999,1999,237
20250109,192300,5833788,1999,1999,1999,1999,0
20250109,192200,5833788,1999,1999,1999,1999,0
20250109,192100,5833788,1999,1999,1999,1999,0
20250109,192000,5833788,1999,1999,1999,1999,0
20250109,191900,5833788,1999,1999,1999,1999,0
20250109,191800,5833788,1999,1999,1999,1999,0
20250109,191700,5833788,1999,1999,1999,1999,0
20250109,191600,5833788,1999,1999,1999,1999,0
20250109,191500,5833788,1999,1999,1999,1999,0
20250109,191400,5833788,1999,1999,1999,1999,0
20250109,191300,5833788,1999,1999,1999,1999,0
20250109,191200,5833788,1999,1999,1999,1999,0
20250109,191100,5833788,1999,1999,1999,1999,0
20250109,191000,5833788,1999,1999,1999,1999,0
20250109,190900,5833788,1999,1999,1999,1999,0
20250109,190800,5833788,1999,1999,1999,1999,0
20250109,190700,5833788,1999,1999,1999,1999,0
20250109,190600,5833788,1999,1999,1999,1999,0
20250109,190500,5833788,1999,1999,1999,1999,0
20250109,190400,5833788,1999,1999,1999,1999,0
20250109,190300,5833788,1999,1999,1999,1999,0
20250109,190200,5833788,1999,1999,1999,1999,0
20250109,190100,5833788,1999,1999,1999,1999,0
20250109,190000,5833788,1999,1999,1999,1999,0
20250109,185900,5833788,1999,1999,1999,1999,0
20250109,185800,5833788,1999,1999,1999,1999,0
20250109,185700,5833788,1999,1999,1999,1999,0
20250109,185600,5833788,1999,1999,1999,1999,0
20250109,185500,5833788,1999,1999,1999,1999,0
20250109,185400,5833788,1999,1999,1999,1999,237
20250109,185300,5833788,1999,1999,1999,1999,0
20250109,185200,5833788,1999,1999,1999,1999,0
20250109,185100,5833788,1999,1999,1999,1999,0
20250109,185000,5833788,1999,1999,1999,1999,0
20250109,184900,5833788,1999,1999,1999,1999,0
20250109,184800,5833788,1999,1999,1999,1999,0
20250109,184700,5833788,1999,1999,1999,1999,0
20250109,184600,5833788,1999,1999,1999,1999,0
20250109,184500,5833788,1999,1999,1999,1999,0
20250109,184400,5833788,1999,1999,1999,1999,0
20250109,184300,5833788,1999,1999,1999,1999,0
20250109,184200,5833788,1999,1999,1999,1999,0
20250109,184100,5833788,1999,1999,1999,1999,0
20250109,184000,5833788,1999,1999,1999,1999,0
20250109,183900,5833788,1999,1999,1999,1999,0
20250109,183800,5833788,1999,1999,1999,1999,0
20250109,183700,5833788,1999,1999,1999,1999,0
20250109,183600,5833788,1999,1999,1999,1999,0
20250109,183500,5833788,1999,1999,1999,1999,0
20250109,183400,5833788,1999,1999,1999,1999,0
20250109,183300,5833788,1999,1999,1999,1999,0
20250109,183200,5833788,1999,1999,1999,1999,0
20250109,183100,5833788,1999,1999,1999,1999,0
20250109,183000,5833788,1999,1999,1999,1999,0
20250109,182900,5833788,1999,1999,1999,1999,0
20250109,182800,5833788,1999,1999,1999,1999,0
20250109,182700,5833788,1999,1999,1999,1999,0
20250109,182600,5833788,1999,1999,1999,1999,0
20250109,182500,5833788,1999,1999,1999,1999,0
20250109,182400,5833788,1999,1999,1999,1999,237
20250109,182300,5833788,1999,1999,1999,1999,0
20250109,182200,5833788,1999,1999,1999,1999,0
20250109,182100,5833788,1999,1999,1999,1999,0
20250109,182000,5833788,1999,1999,1999,1999,0
20250109,181900,5833788,1999,1999,1999,1999,0
20250109,181800,5833788,1999,1999,1999,1999,0
20250109,181700,5833788,1999,1999,1999,1999,0
20250109,181600,5833788,1999,1999,1999,1999,0
20250109,181500,5833788,1999,1999,1999,1999,0
20250109,181400,5833788,1999,1999,1999,1999,0
20250109,181300,5833788,1999,1999,1999,1999,0
20250109,181200,5833788,1999,1999,1999,1999,0
20250109,181100,5833788,1999,1999,1999,1999,0
20250109,181000,5833788,1999,1999,1999,1999,0
20250109,180900,5833788,1999,1999,1999,1999,0
20250109,180800,5833788,1999,1999,1999,1999,0
20250109,180700,5833788,1999,1999,1999,1999,0
20250109,180600,5833788,1999,1999,1999,1999,0
20250109,180500,5833788,1999,1999,1999,1999,0
20250109,180400,5833788,1999,1999,1999,1999,0
20250109,180300,5833788,1999,1999,1999,1999,0
20250109,180200,5833788,1999,1999,1999,1999,0
20250109,180100,5833788,1999,1999,1999,1999,0
20250109,180000,5833788,1999,1999,1999,1999,0
20250109,175900,5833788,1999,1999,1999,1999,0
20250109,175800,5833788,1999,1999,1999,1999,0
20250109,175700,5833788,1999,1999,1999,1999,0
20250109,175600,5833788,1999,1999,1999,1999,0
20250109,175500,5833788,1999,1999,1999,1999,0
20250109,175400,5833788,1999,1999,1999,1999,237
20250109,175300,5833788,1999,1999,1999,1999,0
20250109,175200,5833788,1999,1999,1999,1999,0
20250109,175100,5833788,1999,1999,1999,1999,0
20250109,175000,5833788,1999,1999,1999,1999,0
20250109,174900,5833788,1999,1999,1999,1999,0
20250109,174800,5833788,1999,1999,1999,1999,0
20250109,174700,5833788,1999,1999,1999,1999,0
20250109,174600,5833788,1999,1999,1999,1999,0
20250109,174500,5833788,1999,1999,1999,1999,0
20250109,174400,5833788,1999,1999,1999,1999,0
20250109,174300,5833788,1999,1999,1999,1999,0
20250109,174200,5833788,1999,1999,1999,1999,0
20250109,174100,5833788,1999,1999,1999,1999,0
20250109,174000,5833788,1999,1999,1999,1999,0
20250109,173900,5833788,1999,1999,1999,1999,0
20250109,173800,5833788,1999,1999,1999,1999,0
20250109,173700,5833788,1999,1999,1999,1999,0
20250109,173600,5833788,1999,1999,1999,1999,0
20250109,173500,5833788,1999,1999,1999,1999,0
20250109,173400,5833788,1999,1999,1999,1999,0
20250109,173300,5833788,1999,1999,1999,1999,0
20250109,173200,5833788,1999,1999,1999,1999,0
20250109,173100,5833788,1999,1999,1999,1999,0
20250109,173000,5833788,1999,1999,1999,1999,0
20250109,172900,5833788,1999,1999,1999,1999,0
20250109,172800,5833788,1999,1999,1999,1999,0
20250109,172700,5833788,1999,1999,1999,1999,0
20250109,172600,5833788,1999,1999,1999,1999,0
20250109,172500,5833788,1999,1999,1999,1999,0
20250109,172400,5833788,1999,1999,1999,1999,237
20250109,172300,5833788,1999,1999,1999,1999,0
20250109,172200,5833788,1999,1999,1999,1999,0
20250109,172100,5833788,1999,1999,1999,1999,0
20250109,172000,5833788,1999,1999,1999,1999,0
20250109,171900,5833788,1999,1999,1999,1999,0
20250109,171800,5833788,1999,1999,1999,1999,0
20250109,171700,5833788,1999,1999,1999,1999,0
20250109,171600,5833788,1999,1999,1999,1999,0
20250109,171500,5833788,1999,1999,1999,1999,0
20250109,171400,5833788,1999,1999,1999,1999,0
20250109,171300,5833788,1999,1999,1999,1999,0
20250109,171200,5833788,1999,1999,1999,1999,0
20250109,171100,5833788,1999,1999,1999,1999,0
20250109,171000,5833788,1999,1999,1999,1999,0
20250109,170900,5833788,1999,1999,1999,1999,0
20250109,170800,5833788,1999,1999,1999,1999,0
20250109,170700,5833788,1999,1999,1999,1999,0
20250109,170600,5833788,1999,1999,1999,1999,0
20250109,170500,5833788,1999,1999,1999,1999,0
20250109,170400,5833788,1999,1999,1999,1999,0
20250109,170300,5833788,1999,1999,1999,1999,0
20250109,170200,5833788,1999,1999,1999,1999,0
20250109,170100,5833788,1999,1999,1999,1999,0
20250109,170000,5833788,1999,1999,1999,1999,0
20250109,165900,5833788,1999,1999,1999,1999,0
20250109,165800,5833788,1999,1999,1999,1999,0
20250109,165700,5833788,1999,1999,1999,1999,0
20250109,165600,5833788,1999,1999,1999,1999,0
20250109,165500,5833788,1999,1999,1999,1999,0
20250109,165400,5833788,1999,1999,1999,1999,237
20250109,165300,5833788,1999,1999,1999,1999,0
20250109,165200,5833788,1999,1999,1999,1999,0
20250109,165100,5833788,1999,1999,1999,1999,0
20250109,165000,5833788,1999,1999,1999,1999,0
20250109,164900,5833788,1999,1999,1999,1999,0
20250109,164800,5833788,1999,1999,1999,1999,0
20250109,164700,5833788,1999,1999,1999,1999,0
20250109,164600,5833788,1999,1999,1999,1999,0
20250109,164500,5833788,1999,1999,1999,1999,0
20250109,164400,5833788,1999,1999,1999,1999,0
20250109,164300,5833788,1999,1999,1999,1999,0
20250109,164200,5833788,1999,1999,1999,1999,0
20250109,164100,5833788,1999,1999,1999,1999,0
20250109,164000,5833788,1999,1999,1999,1999,0
20250109,163900,5833788,1999,1999,1999,1999,0
20250109,163800,5833788,1999,1999,1999,1999,0
20250109,163700,5833788,1999,1999,1999,1999,0
20250109,163600,5833788,1999,1999,1999,1999,0
20250109,163500,5833788,1999,1999,1999,1999,0
20250109,163400,5833788,1999,1999,1999,1999,0
20250109,163300,5833788,1999,1999,1999,1999,0
20250109,163200,5833788,1999,1999,1999,1999,0
20250109,163100,5833788,1999,1999,1999,1999,0
20250109,163000,5833788,1999,1999,1999,1999,0
20250109,162900,5833788,1999,1999,1999,1999,0
20250109,162800,5833788,1999,1999,1999,1999,0
20250109,162700,5833788,1999,1999,1999,1999,0
20250109,162600,5833788,1999,1999,1999,1999,0
20250109,162500,5833788,1999,1999,1999,1999,0
20250109,162400,5833788,1999,1999,1999,1999,237
20250109,162300,5833788,1999,1999,1999,1999,0
20250109,162200,5833788,1999,1999,1999,1999,0
20250109,162100,5833788,1999,1999,1999,1999,0
20250109,162000,5833788,1999,1999,1999,1999,0
20250109,161900,5833788,1999,1999,1999,1999,0
20250109,161800,5833788,1999,1999,1999,1999,0
20250109,161700,5833788,1999,1999,1999,1999,0
20250109,161600,5833788,1999,1999,1999,1999,0
20250109,161500,5833788,1999,1999,1999,1999,0
20250109,161400,5833788,1999,1999,1999,1999,0
20250109,161300,5833788,1999,1999,1999,1999,0
20250109,161200,5833788,1999,1999,1999,1999,0
20250109,161100,5833788,1999,1999,1999,1999,0
20250109,161000,5833788,1999,1999,1999,1999,0
20250109,160900,5833788,1999,1999,1999,1999,0
20250109,160800,5833788,1999,1999,1999,1999,0
20250109,160700,5833788,1999,1999,1999,1999,0
20250109,160600,5833788,1999,1999,1999,1999,0
20250109,160500,5833788,1999,1999,1999,1999,0
20250109,160400,5833788,1999,1999,1999,1999,0
20250109,160300,5833788,1999,1999,1999,1999,0
20250109,160200,5833788,1999,1999,1999,1999,0
20250109,160100,5833788,1999,1999,1999,1999,0
20250109,160000,5833788,1999,1999,1999,1999,0
20250109,155900,5833788,1999,1999,1999,1999,0
20250109,155800,5833788,1999,1999,1999,1999,0
20250109,155700,5833788,1999,1999,1999,1999,0
20250109,155600,5833788,1999,1999,1999,1999,0
20250109,155500,5833788,1999,1999,1999,1999,0
20250109,155400,5833788,1999,1999,1999,1999,237
20250109,155300,5833788,1999,1999,1999,1999,0
20250109,155200,5833788,1999,1999,1999,1999,0
20250109,155100,5833788,1999,1999,1999,1999,0
20250109,155000,5833788,1999,1999,1999,1999,0
20250109,154900,5833788,1999,1999,1999,1999,0
20250109,154800,5833788,1999,1999,1999,1999,0
20250109,154700,5833788,1999,1999,1999,1999,0
20250109,154600,5833788,1999,1999,1999,1999,0
20250109,154500,5833788,1999,1999,1999,1999,0
20250109,154400,5833788,1999,1999,1999,1999,0
20250109,154300,5833788,1999,1999,1999,1999,0
20250109,154200,5833788,1999,1999,1999,1999,0
20250109,154100,5833788,1999,1999,1999,1999,0
20250109,154000,5833788,1999,1999,1999,1999,0
20250109,153900,5833788,1999,1999,1999,1999,0
20250109,153800,5833788,1999,1999,1999,1999,0
20250109,153700,5833788,1999,1999,1999,1999,0
20250109,153600,5833788,1999,1999,1999,1999,0
20250109,153500,5833788,1999,1999,1999,1999,0
20250109,153400,5833788,1999,1999,1999,1999,0
20250109,153300,5833788,1999,1999,1999,1999,0
20250109,153200,5833788,1999,1999,1999,1999,0
20250109,153100,5833788,1999,1999,1999,1999,0
20250109,153000,5833788,1999,1999,1999,1999,237
20250109,152900,5360025,2005,2005,2005,2005,0
20250109,152800,5360025,2005,2005,2005,2005,0
20250109,152700,5360025,2005,2005,2005,2005,0
20250109,152600,5360025,2005,2005,2005,2005,0
20250109,152500,5360025,2005,2005,2005,2005,0
20250109,152400,5360025,2005,2005,2005,2005,0
20250109,152300,5360025,2005,2005,2005,2005,0
20250109,152200,5360025,2005,2005,2005,2005,0
20250109,152100,5360025,2005,2005,2005,2005,0
20250109,152000,5360025,2005,2005,2005,2005,0
20250109,151900,5360025,2005,2005,2005,2005,0
20250109,151800,5360025,2005,2005,2005,2005,0
20250109,151700,5360025,2005,2000,2005,2000,7
20250109,151600,5346000,2000,2000,2000,2000,0
20250109,151500,5346000,2000,2000,2000,2000,0
20250109,151400,5346000,2000,2000,2000,2000,0
20250109,151300,5346000,2000,2000,2000,2000,1
20250109,151200,5344000,2000,2000,2000,2000,0
20250109,151100,5344000,2000,2000,2000,2000,0
20250109,151000,5344000,2000,2000,2000,2000,2
20250109,150900,5340000,2000,2000,2000,2000,0
20250109,150800,5340000,2000,2000,2000,2000,0
20250109,150700,5340000,2000,2000,2000,2000,2
20250109,150600,5336000,2005,2005,2005,2005,1
20250109,150500,5333995,2000,2000,2000,2000,0
20250109,150400,5333995,2000,2000,2000,2000,2
20250109,150300,5329995,2000,2000,2000,2000,0
20250109,150200,5329995,2000,2000,2000,2000,0
20250109,150100,5329995,2000,2000,2000,2000,2
20250109,150000,5325995,2000,2000,2000,2000,0
20250109,145900,5325995,2000,2000,2000,2000,0
20250109,145800,5325995,2000,2000,2000,2000,2
20250109,145700,5321995,2000,2000,2000,2000,0
20250109,145600,5321995,2000,2000,2000,2000,0
20250109,145500,5321995,2000,2000,2000,2000,2
20250109,145400,5317995,2000,2000,2000,2000,0
20250109,145300,5317995,2000,2000,2000,2000,0
20250109,145200,5317995,2000,2000,2000,2000,2
20250109,145100,5313995,2000,2000,2000,2000,0
20250109,145000,5313995,2000,2000,2000,2000,0
20250109,144900,5313995,2000,2000,2000,2000,0
20250109,144800,5313995,2000,2000,2000,2000,1
20250109,144700,5311995,2000,2000,2000,2000,0
20250109,144600,5311995,2000,2000,2000,2000,0
20250109,144500,5311995,2000,2000,2000,2000,2
20250109,144400,5307995,2000,2000,2000,2000,0
20250109,144300,5307995,2000,2000,2000,2000,0
20250109,144200,5307995,2000,2000,2000,2000,2
20250109,144100,5303995,2000,2000,2000,2000,0
20250109,144000,5303995,2000,2000,2000,2000,0
20250109,143900,5303995,2000,2000,2000,2000,2
20250109,143800,5299995,2000,2000,2000,2000,0
20250109,143700,5299995,2000,2000,2000,2000,0
20250109,143600,5299995,2000,2000,2000,2000,45
20250109,143500,5209995,2000,2000,2000,2000,0
20250109,143400,5209995,2000,2000,2000,2000,0
20250109,143300,5209995,2000,2000,2000,2000,2
20250109,143200,5205995,2000,2000,2000,2000,0
20250109,143100,5205995,2000,2000,2000,2000,0
20250109,143000,5205995,2000,2000,2000,2000,2
20250109,142900,5201995,2000,2000,2000,2000,0
20250109,142800,5201995,2000,2000,2000,2000,0
20250109,142700,5201995,2000,2000,2000,2000,2
20250109,142600,5197995,2000,2000,2000,2000,0
20250109,142500,5197995,2000,2000,2000,2000,0
20250109,142400,5197995,2000,2000,2000,2000,0
20250109,142300,5197995,2000,2000,2000,2000,2
20250109,142200,5193995,2000,2000,2000,2000,0
20250109,142100,5193995,2000,2000,2000,2000,0
20250109,142000,5193995,2000,2000,2000,2000,2
20250109,141900,5189995,2000,2000,2000,2000,0
20250109,141800,5189995,2000,2000,2000,2000,0
20250109,141700,5189995,2000,2000,2000,2000,2
20250109,141600,5185995,2000,2000,2000,2000,0
20250109,141500,5185995,2000,2000,2000,2000,0
20250109,141400,5185995,2000,2000,2000,2000,2
20250109,141300,5181995,2000,2000,2000,2000,0
20250109,141200,5181995,2000,2000,2000,2000,0
20250109,141100,5181995,2000,2000,2000,2000,2
20250109,141000,5177995,2000,2000,2000,2000,0
20250109,140900,5177995,2000,2000,2000,2000,0
20250109,140800,5177995,2000,2000,2000,2000,2
20250109,140700,5173995,2000,2000,2000,2000,0
20250109,140600,5173995,2000,2000,2000,2000,16
20250109,140500,5141995,2000,2000,2000,2000,2
20250109,140400,5137995,2000,2000,2000,2000,0
20250109,140300,5137995,2000,2000,2000,2000,0
20250109,140200,5137995,2000,2000,2000,2000,2
20250109,140100,5133995,2000,2000,2000,2000,0
20250109,140000,5133995,2000,2000,2000,2000,0
20250109,135900,5133995,2000,2000,2000,2000,2
20250109,135800,5129995,2000,2000,2000,2000,0
20250109,135700,5129995,2000,2000,2000,2000,0
20250109,135600,5129995,2000,2000,2000,2000,0
20250109,135500,5129995,2000,2000,2000,2000,83
20250109,135400,4963995,2000,2000,2000,2000,0
20250109,135300,4963995,2000,2000,2000,2000,0
20250109,135200,4963995,2000,2000,2000,2000,2
20250109,135100,4959995,2000,2000,2000,2000,0
20250109,135000,4959995,2000,2000,2000,2000,0
20250109,134900,4959995,2000,2000,2000,2000,2
20250109,134800,4955995,2000,2000,2000,2000,0
20250109,134700,4955995,2000,2000,2000,2000,0
20250109,134600,4955995,2000,2000,2000,2000,2
20250109,134500,4951995,2000,2000,2000,2000,0
20250109,134400,4951995,2000,2000,2000,2000,0
20250109,134300,4951995,2000,2000,2000,2000,2
20250109,134200,4947995,2000,2000,2000,2000,0
20250109,134100,4947995,2000,2000,2000,2000,0
20250109,134000,4947995,2000,2000,2000,2000,2
20250109,133900,4943995,2000,2000,2000,2000,0
20250109,133800,4943995,2000,2000,2000,2000,0
20250109,133700,4943995,2000,2000,2000,2000,2
20250109,133600,4939995,2000,2000,2000,2000,0
20250109,133500,4939995,2000,2000,2000,2000,0
20250109,133400,4939995,2000,2000,2000,2000,2
20250109,133300,4935995,2000,2000,2000,2000,0
20250109,133200,4935995,2000,2000,2000,2000,0
20250109,133100,4935995,2000,2000,2000,2000,0
20250109,133000,4935995,2000,2000,2000,2000,2
20250109,132900,4931995,2000,2000,2000,2000,0
20250109,132800,4931995,2000,2000,2000,2000,0
20250109,132700,4931995,2000,2000,2000,2000,2
20250109,132600,4927995,2000,2000,2000,2000,0
20250109,132500,4927995,2000,2000,2000,2000,0
20250109,132400,4927995,2000,2000,2000,2000,18
20250109,132300,4891995,2000,2000,2000,2000,0
20250109,132200,4891995,2000,2000,2000,2000,0
20250109,132100,4891995,2000,2000,2000,2000,2
20250109,132000,4887995,2000,2000,2000,2000,0
20250109,131900,4887995,2000,2000,2000,2000,0
20250109,131800,4887995,2000,2000,2000,2000,2
20250109,131700,4883995,2000,2000,2000,2000,0
20250109,131600,4883995,2000,2000,2000,2000,0
20250109,131500,4883995,2000,2000,2000,2000,2
20250109,131400,4879995,2000,2000,2000,2000,0
20250109,131300,4879995,2000,2000,2000,2000,0
20250109,131200,4879995,2000,2000,2000,2000,2
20250109,131100,4875995,2000,2000,2000,2000,0
20250109,131000,4875995,2000,2000,2000,2000,0
20250109,130900,4875995,2000,2000,2000,2000,2
20250109,130800,4871995,2000,2000,2000,2000,0
20250109,130700,4871995,2000,2000,2000,2000,0
20250109,130600,4871995,2000,2000,2000,2000,2
20250109,130500,4867995,2000,2000,2000,2000,0
20250109,130400,4867995,2000,2000,2000,2000,295
20250109,130300,4277995,2000,2000,2000,2000,0
20250109,130200,4277995,2000,2000,2000,2000,1
20250109,130100,4275995,2000,2000,2000,2000,0
20250109,130000,4275995,2000,2000,2000,2000,0
20250109,125900,4275995,2000,2000,2000,2000,2
20250109,125800,4271995,2000,2000,2000,2000,16
20250109,125700,4239995,2000,2000,2000,2000,78
20250109,125600,4083995,2000,2000,2000,2000,2
20250109,125500,4079995,2000,2000,2000,2000,15
20250109,125400,4049995,2000,2000,2000,2000,0
20250109,125300,4049995,2000,2000,2000,2000,15
20250109,125200,4019995,2000,2000,2000,2000,0
20250109,125100,4019995,2000,2000,2000,2000,0
20250109,125000,4019995,2000,2000,2000,2000,2
20250109,124900,4015995,2000,2000,2000,2000,0
20250109,124800,4015995,2000,2000,2000,2000,0
20250109,124700,4015995,2000,2000,2000,2000,2
20250109,124600,4011995,2000,2000,2000,2000,0
20250109,124500,4011995,2000,2000,2000,2000,0
20250109,124400,4011995,2000,2000,2000,2000,17
20250109,124300,3977995,2000,2000,2000,2000,15
20250109,124200,3947995,2000,2000,2000,2000,0
20250109,124100,3947995,2000,2000,2000,2000,2
20250109,124000,3943995,2000,2000,2000,2000,1000
20250109,123900,1943995,2000,2000,2000,2000,77
20250109,123800,1789995,2000,2000,2000,2000,0
20250109,123700,1789995,2000,2000,2000,2000,2
20250109,123600,1785995,2000,2000,2000,2000,0
20250109,123500,1785995,2000,2000,2000,2000,0
20250109,123400,1785995,2000,2000,2000,2000,2
20250109,123300,1781995,2000,2000,2000,2000,0
20250109,123200,1781995,2000,2000,2000,2000,0
20250109,123100,1781995,2000,2000,2000,2000,2
20250109,123000,1777995,2000,2000,2000,2000,0
20250109,122900,1777995,2000,2000,2000,2000,0
20250109,122800,1777995,2000,2000,2000,2000,2
20250109,122700,1773995,2000,2000,2000,2000,0
20250109,122600,1773995,2000,2000,2000,2000,3
20250109,122500,1767995,2000,2000,2000,2000,2
20250109,122400,1763995,2000,2000,2000,2000,0
20250109,122300,1763995,2000,2000,2000,2000,0
20250109,122200,1763995,2000,2000,2000,2000,2
20250109,122100,1759995,2000,2000,2000,2000,0
20250109,122000,1759995,2000,2000,2000,2000,0
20250109,121900,1759995,2000,2000,2000,2000,2
20250109,121800,1755995,2000,2000,2000,2000,0
20250109,121700,1755995,2000,2000,2000,2000,0
20250109,121600,1755995,2000,2000,2000,2000,2
20250109,121500,1751995,2000,2000,2000,2000,0
20250109,121400,1751995,2000,2000,2000,2000,0
20250109,121300,1751995,2000,2000,2000,2000,1
20250109,121200,1749995,2000,2000,2000,2000,0
20250109,121100,1749995,2000,2000,2000,2000,0
20250109,121000,1749995,2000,2000,2000,2000,0
20250109,120900,1749995,2000,2000,2000,2000,2
20250109,120800,1745995,2000,2000,2000,2000,0
20250109,120700,1745995,2000,2000,2000,2000,0
20250109,120600,1745995,2000,2000,2000,2000,2
20250109,120500,1741995,2000,2000,2000,2000,0
20250109,120400,1741995,2000,2000,2000,2000,0
20250109,120300,1741995,2000,2000,2000,2000,17
20250109,120200,1707995,2000,2000,2000,2000,0
20250109,120100,1707995,2000,2000,2000,2000,0
20250109,120000,1707995,2000,2000,2000,2000,2
20250109,115900,1703995,2000,2000,2000,2000,0
20250109,115800,1703995,2000,2000,2000,2000,0
20250109,115700,1703995,2000,2000,2000,2000,2
20250109,115600,1699995,2000,2000,2000,2000,0
20250109,115500,1699995,2000,2000,2000,2000,0
20250109,115400,1699995,2000,2000,2000,2000,2
20250109,115300,1695995,2000,2000,2000,2000,0
20250109,115200,1695995,2000,2000,2000,2000,0
20250109,115100,1695995,2000,2000,2000,2000,2
20250109,115000,1691995,2000,2000,2000,2000,0
20250109,114900,1691995,2000,2000,2000,2000,0
20250109,114800,1691995,2000,2000,2000,2000,2
20250109,114700,1687995,2000,2000,2000,2000,0
20250109,114600,1687995,2000,2000,2000,2000,0
20250109,114500,1687995,2000,2000,2000,2000,0
20250109,114400,1687995,2000,2000,2000,2000,2
20250109,114300,1683995,2000,2000,2000,2000,0
20250109,114200,1683995,2000,2000,2000,2000,0
20250109,114100,1683995,2000,2000,2000,2000,2
20250109,114000,1679995,2000,2000,2000,2000,0
20250109,113900,1679995,2000,2000,2000,2000,15
20250109,113800,1649995,2000,2000,2000,2000,2
20250109,113700,1645995,2000,2000,2000,2000,0
20250109,113600,1645995,2000,2000,2000,2000,61
20250109,113500,1523995,2000,2000,2000,2000,17
20250109,113400,1489995,2000,2000,2000,2000,0
20250109,113300,1489995,2000,2000,2000,2000,0
20250109,113200,1489995,2000,2000,2000,2000,2
20250109,113100,1485995,2005,2005,2005,2005,0
20250109,113000,1485995,2005,2005,2005,2005,10
20250109,112900,1465945,2000,2000,2000,2000,2
20250109,112800,1461945,2000,2000,2000,2000,0
20250109,112700,1461945,2000,2000,2000,2000,0
20250109,112600,1461945,2000,2000,2000,2000,2
20250109,112500,1457945,2000,2000,2000,2000,0
20250109,112400,1457945,2000,2000,2000,2000,0
20250109,112300,1457945,2000,2000,2000,2000,2
20250109,112200,1453945,2000,2000,2000,2000,0
20250109,112100,1453945,2000,2000,2000,2000,0
20250109,112000,1453945,2000,2000,2000,2000,1
20250109,111900,1451945,2000,2000,2000,2000,0
20250109,111800,1451945,2000,2000,2000,2000,0
20250109,111700,1451945,2000,2000,2000,2000,0
20250109,111600,1451945,2000,2000,2000,2000,31
20250109,111500,1389945,2000,2000,2000,2000,0
20250109,111400,1389945,2000,2000,2000,2000,0
20250109,111300,1389945,2000,2000,2000,2000,2
20250109,111200,1385945,2000,2000,2000,2000,0
20250109,111100,1385945,2000,2000,2000,2000,15
20250109,111000,1355945,2000,2000,2000,2000,7
20250109,110900,1341945,2000,2000,2000,2000,0
20250109,110800,1341945,2000,2000,2000,2000,23
20250109,110700,1295945,1999,1999,1999,1999,2
20250109,110600,1291947,1999,1999,1999,1999,0
20250109,110500,1291947,1999,1999,1999,1999,0
20250109,110400,1291947,1999,1999,1999,1999,2
20250109,110300,1287949,1999,1999,1999,1999,0
20250109,110200,1287949,1999,1999,1999,1999,0
20250109,110100,1287949,1999,1999,1999,1999,2
20250109,110000,1283951,2000,2000,2000,2000,0
20250109,105900,1283951,2000,2000,2000,2000,0
20250109,105800,1283951,2000,1999,2000,1999,4
20250109,105700,1275953,2000,2000,2000,2000,8
20250109,105600,1259953,2000,2000,2000,2000,0
20250109,105500,1259953,2000,2000,2000,2000,2
20250109,105400,1255953,2000,2000,2000,2000,0
20250109,105300,1255953,2000,2000,2000,2000,0
20250109,105200,1255953,2000,2000,2000,2000,0
20250109,105100,1255953,2000,2000,2000,2000,0
20250109,105000,1255953,2000,2000,2000,2000,0
20250109,104900,1255953,2000,2000,2000,2000,15
20250109,104800,1225953,2000,2000,2000,2000,0
20250109,104700,1225953,2000,2000,2000,2000,0
20250109,104600,1225953,2000,2000,2000,2000,0
20250109,104500,1225953,2000,2000,2000,2000,0
20250109,104400,1225953,2000,2000,2000,2000,0
20250109,104300,1225953,2000,2000,2000,2000,0
20250109,104200,1225953,2000,2000,2000,2000,0
20250109,104100,1225953,2000,2000,2000,2000,0
20250109,104000,1225953,2000,2000,2000,2000,0
20250109,103900,1225953,2000,2000,2000,2000,0
20250109,103800,1225953,2000,2000,2000,2000,0
20250109,103700,1225953,2000,2000,2000,2000,0
20250109,103600,1225953,2000,2000,2000,2000,0
20250109,103500,1225953,2000,2000,2000,2000,0
20250109,103400,1225953,2000,2000,2000,2000,0
20250109,103300,1225953,2000,2000,2000,2000,0
20250109,103200,1225953,2000,2000,2000,2000,0
20250109,103100,1225953,2000,2000,2000,2000,0
20250109,103000,1225953,2000,2000,2000,2000,0
20250109,102900,1225953,2000,2000,2000,2000,0
20250109,102800,1225953,2000,2000,2000,2000,582
20250109,102700,61953,1999,1999,1999,1999,0
20250109,102600,61953,1999,1999,1999,1999,0
20250109,102500,61953,1999,1999,1999,1999,0
20250109,102400,61953,1999,1999,1999,1999,0
20250109,102300,61953,1999,1999,1999,1999,0
20250109,102200,61953,1999,1999,1999,1999,0
20250109,102100,61953,1999,1999,1999,1999,0
20250109,102000,61953,1999,1999,1999,1999,0
20250109,101900,61953,1999,1999,1999,1999,0
20250109,101800,61953,1999,1999,1999,1999,0
20250109,101700,61953,1999,1999,1999,1999,0
20250109,101600,61953,1999,1999,1999,1999,0
20250109,101500,61953,1999,1999,1999,1999,0
20250109,101400,61953,1999,1999,1999,1999,0
20250109,101300,61953,1999,1999,1999,1999,0
20250109,101200,61953,1999,1999,1999,1999,0
20250109,101100,61953,1999,1999,1999,1999,0
20250109,101000,61953,1999,1999,1999,1999,0
20250109,100900,61953,1999,1999,1999,1999,0
20250109,100800,61953,1999,1999,1999,1999,0
20250109,100700,61953,1999,1999,1999,1999,0
20250109,100600,61953,1999,1999,1999,1999,0
20250109,100500,61953,1999,1999,1999,1999,0
20250109,100400,61953,1999,1999,1999,1999,0
20250109,100300,61953,1999,1999,1999,1999,0
20250109,100200,61953,1999,1999,1999,1999,0
20250109,100100,61953,1999,1999,1999,1999,0
20250109,100000,61953,1999,1999,1999,1999,0
20250109,095900,61953,1999,1999,1999,1999,0
20250109,095800,61953,1999,1999,1999,1999,0
20250109,095700,61953,1999,1999,1999,1999,0
20250109,095600,61953,1999,1999,1999,1999,0
20250109,095500,61953,1999,1999,1999,1999,0
20250109,095400,61953,1999,1999,1999,1999,0
20250109,095300,61953,1999,1999,1999,1999,0
20250109,095200,61953,1999,1999,1999,1999,0
20250109,095100,61953,1999,1999,1999,1999,0
20250109,095000,61953,1999,1999,1999,1999,0
20250109,094900,61953,1999,1999,1999,1999,0
20250109,094800,61953,1999,1999,1999,1999,0
20250109,094700,61953,1999,1999,1999,1999,0
20250109,094600,61953,1999,1999,1999,1999,0
20250109,094500,61953,1999,1999,1999,1999,0
20250109,094400,61953,1999,1999,1999,1999,0
20250109,094300,61953,1999,1999,1999,1999,0
20250109,094200,61953,1999,1999,1999,1999,0
20250109,094100,61953,1999,1999,1999,1999,0
20250109,094000,61953,1999,1999,1999,1999,0
20250109,093900,61953,1999,1999,1999,1999,0
20250109,093800,61953,1999,1999,1999,1999,0
20250109,093700,61953,1999,1999,1999,1999,0
20250109,093600,61953,1999,1999,1999,1999,0
20250109,093500,61953,1999,1999,1999,1999,0
20250109,093400,61953,1999,1999,1999,1999,0
20250109,093300,61953,1999,1999,1999,1999,0
20250109,093200,61953,1999,1999,1999,1999,0
20250109,093100,61953,1999,1999,1999,1999,0
20250109,093000,61953,1999,1999,1999,1999,0
20250109,092900,61953,1999,1999,1999,1999,0
20250109,092800,61953,1999,1999,1999,1999,0
20250109,092700,61953,1999,1999,1999,1999,15
20250109,092600,31968,1998,1998,1998,1998,0
20250109,092500,31968,1998,1998,1998,1998,0
20250109,092400,31968,1998,1998,1998,1998,0
20250109,092300,31968,1998,1998,1998,1998,0
20250109,092200,31968,1998,1998,1998,1998,0
20250109,092100,31968,1998,1998,1998,1998,0
20250109,092000,31968,1998,1998,1998,1998,0
20250109,091900,31968,1998,1998,1998,1998,0
20250109,091800,31968,1998,1998,1998,1998,16
20250109,091700,0,2000,2000,2000,2000,0
20250109,091600,0,2000,2000,2000,2000,0
20250109,091500,0,2000,2000,2000,2000,0
20250109,091400,0,2000,2000,2000,2000,0
20250109,091300,0,2000,2000,2000,2000,0
20250109,091200,0,2000,2000,2000,2000,0
20250109,091100,0,2000,2000,2000,2000,0
20250109,091000,0,2000,2000,2000,2000,0
20250109,090900,0,2000,2000,2000,2000,0
20250109,090800,0,2000,2000,2000,2000,0
20250109,090700,0,2000,2000,2000,2000,0
20250109,090600,0,2000,2000,2000,2000,0
20250109,090500,0,2000,2000,2000,2000,0
20250109,090400,0,2000,2000,2000,2000,0
20250109,090300,0,2000,2000,2000,2000,0
20250109,090200,0,2000,2000,2000,2000,0
20250109,090100,0,2000,2000,2000,2000,0
20250109,090000,0,2000,2000,2000,2000,0