KissMeData/200780/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,203900,12088470,4755,4755,4755,4755,225
20250109,203800,12088470,4755,4755,4755,4755,0
20250109,203700,12088470,4755,4755,4755,4755,0
20250109,203600,12088470,4755,4755,4755,4755,0
20250109,203500,12088470,4755,4755,4755,4755,0
20250109,203400,12088470,4755,4755,4755,4755,0
20250109,203300,12088470,4755,4755,4755,4755,0
20250109,203200,12088470,4755,4755,4755,4755,0
20250109,203100,12088470,4755,4755,4755,4755,0
20250109,203000,12088470,4755,4755,4755,4755,0
20250109,202900,12088470,4755,4755,4755,4755,0
20250109,202800,12088470,4755,4755,4755,4755,0
20250109,202700,12088470,4755,4755,4755,4755,0
20250109,202600,12088470,4755,4755,4755,4755,0
20250109,202500,12088470,4755,4755,4755,4755,0
20250109,202400,12088470,4755,4755,4755,4755,0
20250109,202300,12088470,4755,4755,4755,4755,0
20250109,202200,12088470,4755,4755,4755,4755,0
20250109,202100,12088470,4755,4755,4755,4755,0
20250109,202000,12088470,4755,4755,4755,4755,0
20250109,201900,12088470,4755,4755,4755,4755,0
20250109,201800,12088470,4755,4755,4755,4755,0
20250109,201700,12088470,4755,4755,4755,4755,0
20250109,201600,12088470,4755,4755,4755,4755,0
20250109,201500,12088470,4755,4755,4755,4755,0
20250109,201400,12088470,4755,4755,4755,4755,0
20250109,201300,12088470,4755,4755,4755,4755,0
20250109,201200,12088470,4755,4755,4755,4755,0
20250109,201100,12088470,4755,4755,4755,4755,0
20250109,201000,12088470,4755,4755,4755,4755,0
20250109,200900,12088470,4755,4755,4755,4755,225
20250109,200800,12088470,4755,4755,4755,4755,0
20250109,200700,12088470,4755,4755,4755,4755,0
20250109,200600,12088470,4755,4755,4755,4755,0
20250109,200500,12088470,4755,4755,4755,4755,0
20250109,200400,12088470,4755,4755,4755,4755,0
20250109,200300,12088470,4755,4755,4755,4755,0
20250109,200200,12088470,4755,4755,4755,4755,0
20250109,200100,12088470,4755,4755,4755,4755,0
20250109,200000,12088470,4755,4755,4755,4755,0
20250109,195900,12088470,4755,4755,4755,4755,0
20250109,195800,12088470,4755,4755,4755,4755,0
20250109,195700,12088470,4755,4755,4755,4755,0
20250109,195600,12088470,4755,4755,4755,4755,0
20250109,195500,12088470,4755,4755,4755,4755,0
20250109,195400,12088470,4755,4755,4755,4755,0
20250109,195300,12088470,4755,4755,4755,4755,0
20250109,195200,12088470,4755,4755,4755,4755,0
20250109,195100,12088470,4755,4755,4755,4755,0
20250109,195000,12088470,4755,4755,4755,4755,0
20250109,194900,12088470,4755,4755,4755,4755,0
20250109,194800,12088470,4755,4755,4755,4755,0
20250109,194700,12088470,4755,4755,4755,4755,0
20250109,194600,12088470,4755,4755,4755,4755,0
20250109,194500,12088470,4755,4755,4755,4755,0
20250109,194400,12088470,4755,4755,4755,4755,0
20250109,194300,12088470,4755,4755,4755,4755,0
20250109,194200,12088470,4755,4755,4755,4755,0
20250109,194100,12088470,4755,4755,4755,4755,0
20250109,194000,12088470,4755,4755,4755,4755,0
20250109,193900,12088470,4755,4755,4755,4755,225
20250109,193800,12088470,4755,4755,4755,4755,0
20250109,193700,12088470,4755,4755,4755,4755,0
20250109,193600,12088470,4755,4755,4755,4755,0
20250109,193500,12088470,4755,4755,4755,4755,0
20250109,193400,12088470,4755,4755,4755,4755,0
20250109,193300,12088470,4755,4755,4755,4755,0
20250109,193200,12088470,4755,4755,4755,4755,0
20250109,193100,12088470,4755,4755,4755,4755,0
20250109,193000,12088470,4755,4755,4755,4755,0
20250109,192900,12088470,4755,4755,4755,4755,0
20250109,192800,12088470,4755,4755,4755,4755,0
20250109,192700,12088470,4755,4755,4755,4755,0
20250109,192600,12088470,4755,4755,4755,4755,0
20250109,192500,12088470,4755,4755,4755,4755,0
20250109,192400,12088470,4755,4755,4755,4755,0
20250109,192300,12088470,4755,4755,4755,4755,0
20250109,192200,12088470,4755,4755,4755,4755,0
20250109,192100,12088470,4755,4755,4755,4755,0
20250109,192000,12088470,4755,4755,4755,4755,0
20250109,191900,12088470,4755,4755,4755,4755,0
20250109,191800,12088470,4755,4755,4755,4755,0
20250109,191700,12088470,4755,4755,4755,4755,0
20250109,191600,12088470,4755,4755,4755,4755,0
20250109,191500,12088470,4755,4755,4755,4755,0
20250109,191400,12088470,4755,4755,4755,4755,0
20250109,191300,12088470,4755,4755,4755,4755,0
20250109,191200,12088470,4755,4755,4755,4755,0
20250109,191100,12088470,4755,4755,4755,4755,0
20250109,191000,12088470,4755,4755,4755,4755,0
20250109,190900,12088470,4755,4755,4755,4755,225
20250109,190800,12088470,4755,4755,4755,4755,0
20250109,190700,12088470,4755,4755,4755,4755,0
20250109,190600,12088470,4755,4755,4755,4755,0
20250109,190500,12088470,4755,4755,4755,4755,0
20250109,190400,12088470,4755,4755,4755,4755,0
20250109,190300,12088470,4755,4755,4755,4755,0
20250109,190200,12088470,4755,4755,4755,4755,0
20250109,190100,12088470,4755,4755,4755,4755,0
20250109,190000,12088470,4755,4755,4755,4755,0
20250109,185900,12088470,4755,4755,4755,4755,0
20250109,185800,12088470,4755,4755,4755,4755,0
20250109,185700,12088470,4755,4755,4755,4755,0
20250109,185600,12088470,4755,4755,4755,4755,0
20250109,185500,12088470,4755,4755,4755,4755,0
20250109,185400,12088470,4755,4755,4755,4755,0
20250109,185300,12088470,4755,4755,4755,4755,0
20250109,185200,12088470,4755,4755,4755,4755,0
20250109,185100,12088470,4755,4755,4755,4755,0
20250109,185000,12088470,4755,4755,4755,4755,0
20250109,184900,12088470,4755,4755,4755,4755,0
20250109,184800,12088470,4755,4755,4755,4755,0
20250109,184700,12088470,4755,4755,4755,4755,0
20250109,184600,12088470,4755,4755,4755,4755,0
20250109,184500,12088470,4755,4755,4755,4755,0
20250109,184400,12088470,4755,4755,4755,4755,0
20250109,184300,12088470,4755,4755,4755,4755,0
20250109,184200,12088470,4755,4755,4755,4755,0
20250109,184100,12088470,4755,4755,4755,4755,0
20250109,184000,12088470,4755,4755,4755,4755,0
20250109,183900,12088470,4755,4755,4755,4755,225
20250109,183800,12088470,4755,4755,4755,4755,0
20250109,183700,12088470,4755,4755,4755,4755,0
20250109,183600,12088470,4755,4755,4755,4755,0
20250109,183500,12088470,4755,4755,4755,4755,0
20250109,183400,12088470,4755,4755,4755,4755,0
20250109,183300,12088470,4755,4755,4755,4755,0
20250109,183200,12088470,4755,4755,4755,4755,0
20250109,183100,12088470,4755,4755,4755,4755,0
20250109,183000,12088470,4755,4755,4755,4755,0
20250109,182900,12088470,4755,4755,4755,4755,0
20250109,182800,12088470,4755,4755,4755,4755,0
20250109,182700,12088470,4755,4755,4755,4755,0
20250109,182600,12088470,4755,4755,4755,4755,0
20250109,182500,12088470,4755,4755,4755,4755,0
20250109,182400,12088470,4755,4755,4755,4755,0
20250109,182300,12088470,4755,4755,4755,4755,0
20250109,182200,12088470,4755,4755,4755,4755,0
20250109,182100,12088470,4755,4755,4755,4755,0
20250109,182000,12088470,4755,4755,4755,4755,0
20250109,181900,12088470,4755,4755,4755,4755,0
20250109,181800,12088470,4755,4755,4755,4755,0
20250109,181700,12088470,4755,4755,4755,4755,0
20250109,181600,12088470,4755,4755,4755,4755,0
20250109,181500,12088470,4755,4755,4755,4755,0
20250109,181400,12088470,4755,4755,4755,4755,0
20250109,181300,12088470,4755,4755,4755,4755,0
20250109,181200,12088470,4755,4755,4755,4755,0
20250109,181100,12088470,4755,4755,4755,4755,0
20250109,181000,12088470,4755,4755,4755,4755,0
20250109,180900,12088470,4755,4755,4755,4755,225
20250109,180800,12088470,4755,4755,4755,4755,0
20250109,180700,12088470,4755,4755,4755,4755,0
20250109,180600,12088470,4755,4755,4755,4755,0
20250109,180500,12088470,4755,4755,4755,4755,0
20250109,180400,12088470,4755,4755,4755,4755,0
20250109,180300,12088470,4755,4755,4755,4755,0
20250109,180200,12088470,4755,4755,4755,4755,0
20250109,180100,12088470,4755,4755,4755,4755,0
20250109,180000,12088470,4755,4755,4755,4755,0
20250109,175900,12088470,4755,4755,4755,4755,0
20250109,175800,12088470,4755,4755,4755,4755,0
20250109,175700,12088470,4755,4755,4755,4755,0
20250109,175600,12088470,4755,4755,4755,4755,0
20250109,175500,12088470,4755,4755,4755,4755,0
20250109,175400,12088470,4755,4755,4755,4755,0
20250109,175300,12088470,4755,4755,4755,4755,0
20250109,175200,12088470,4755,4755,4755,4755,0
20250109,175100,12088470,4755,4755,4755,4755,0
20250109,175000,12088470,4755,4755,4755,4755,0
20250109,174900,12088470,4755,4755,4755,4755,0
20250109,174800,12088470,4755,4755,4755,4755,0
20250109,174700,12088470,4755,4755,4755,4755,0
20250109,174600,12088470,4755,4755,4755,4755,0
20250109,174500,12088470,4755,4755,4755,4755,0
20250109,174400,12088470,4755,4755,4755,4755,0
20250109,174300,12088470,4755,4755,4755,4755,0
20250109,174200,12088470,4755,4755,4755,4755,0
20250109,174100,12088470,4755,4755,4755,4755,0
20250109,174000,12088470,4755,4755,4755,4755,0
20250109,173900,12088470,4755,4755,4755,4755,225
20250109,173800,12088470,4755,4755,4755,4755,0
20250109,173700,12088470,4755,4755,4755,4755,0
20250109,173600,12088470,4755,4755,4755,4755,0
20250109,173500,12088470,4755,4755,4755,4755,0
20250109,173400,12088470,4755,4755,4755,4755,0
20250109,173300,12088470,4755,4755,4755,4755,0
20250109,173200,12088470,4755,4755,4755,4755,0
20250109,173100,12088470,4755,4755,4755,4755,0
20250109,173000,12088470,4755,4755,4755,4755,0
20250109,172900,12088470,4755,4755,4755,4755,0
20250109,172800,12088470,4755,4755,4755,4755,0
20250109,172700,12088470,4755,4755,4755,4755,0
20250109,172600,12088470,4755,4755,4755,4755,0
20250109,172500,12088470,4755,4755,4755,4755,0
20250109,172400,12088470,4755,4755,4755,4755,0
20250109,172300,12088470,4755,4755,4755,4755,0
20250109,172200,12088470,4755,4755,4755,4755,0
20250109,172100,12088470,4755,4755,4755,4755,0
20250109,172000,12088470,4755,4755,4755,4755,0
20250109,171900,12088470,4755,4755,4755,4755,0
20250109,171800,12088470,4755,4755,4755,4755,0
20250109,171700,12088470,4755,4755,4755,4755,0
20250109,171600,12088470,4755,4755,4755,4755,0
20250109,171500,12088470,4755,4755,4755,4755,0
20250109,171400,12088470,4755,4755,4755,4755,0
20250109,171300,12088470,4755,4755,4755,4755,0
20250109,171200,12088470,4755,4755,4755,4755,0
20250109,171100,12088470,4755,4755,4755,4755,0
20250109,171000,12088470,4755,4755,4755,4755,0
20250109,170900,12088470,4755,4755,4755,4755,225
20250109,170800,12088470,4755,4755,4755,4755,0
20250109,170700,12088470,4755,4755,4755,4755,0
20250109,170600,12088470,4755,4755,4755,4755,0
20250109,170500,12088470,4755,4755,4755,4755,0
20250109,170400,12088470,4755,4755,4755,4755,0
20250109,170300,12088470,4755,4755,4755,4755,0
20250109,170200,12088470,4755,4755,4755,4755,0
20250109,170100,12088470,4755,4755,4755,4755,0
20250109,170000,12088470,4755,4755,4755,4755,0
20250109,165900,12088470,4755,4755,4755,4755,0
20250109,165800,12088470,4755,4755,4755,4755,0
20250109,165700,12088470,4755,4755,4755,4755,0
20250109,165600,12088470,4755,4755,4755,4755,0
20250109,165500,12088470,4755,4755,4755,4755,0
20250109,165400,12088470,4755,4755,4755,4755,0
20250109,165300,12088470,4755,4755,4755,4755,0
20250109,165200,12088470,4755,4755,4755,4755,0
20250109,165100,12088470,4755,4755,4755,4755,0
20250109,165000,12088470,4755,4755,4755,4755,0
20250109,164900,12088470,4755,4755,4755,4755,0
20250109,164800,12088470,4755,4755,4755,4755,0
20250109,164700,12088470,4755,4755,4755,4755,0
20250109,164600,12088470,4755,4755,4755,4755,0
20250109,164500,12088470,4755,4755,4755,4755,0
20250109,164400,12088470,4755,4755,4755,4755,0
20250109,164300,12088470,4755,4755,4755,4755,0
20250109,164200,12088470,4755,4755,4755,4755,0
20250109,164100,12088470,4755,4755,4755,4755,0
20250109,164000,12088470,4755,4755,4755,4755,0
20250109,163900,12088470,4755,4755,4755,4755,225
20250109,163800,12088470,4755,4755,4755,4755,0
20250109,163700,12088470,4755,4755,4755,4755,0
20250109,163600,12088470,4755,4755,4755,4755,0
20250109,163500,12088470,4755,4755,4755,4755,0
20250109,163400,12088470,4755,4755,4755,4755,0
20250109,163300,12088470,4755,4755,4755,4755,0
20250109,163200,12088470,4755,4755,4755,4755,0
20250109,163100,12088470,4755,4755,4755,4755,0
20250109,163000,12088470,4755,4755,4755,4755,0
20250109,162900,12088470,4755,4755,4755,4755,0
20250109,162800,12088470,4755,4755,4755,4755,0
20250109,162700,12088470,4755,4755,4755,4755,0
20250109,162600,12088470,4755,4755,4755,4755,0
20250109,162500,12088470,4755,4755,4755,4755,0
20250109,162400,12088470,4755,4755,4755,4755,0
20250109,162300,12088470,4755,4755,4755,4755,0
20250109,162200,12088470,4755,4755,4755,4755,0
20250109,162100,12088470,4755,4755,4755,4755,0
20250109,162000,12088470,4755,4755,4755,4755,0
20250109,161900,12088470,4755,4755,4755,4755,0
20250109,161800,12088470,4755,4755,4755,4755,0
20250109,161700,12088470,4755,4755,4755,4755,0
20250109,161600,12088470,4755,4755,4755,4755,0
20250109,161500,12088470,4755,4755,4755,4755,0
20250109,161400,12088470,4755,4755,4755,4755,0
20250109,161300,12088470,4755,4755,4755,4755,0
20250109,161200,12088470,4755,4755,4755,4755,0
20250109,161100,12088470,4755,4755,4755,4755,0
20250109,161000,12088470,4755,4755,4755,4755,0
20250109,160900,12088470,4755,4755,4755,4755,225
20250109,160800,12088470,4755,4755,4755,4755,0
20250109,160700,12088470,4755,4755,4755,4755,0
20250109,160600,12088470,4755,4755,4755,4755,0
20250109,160500,12088470,4755,4755,4755,4755,0
20250109,160400,12088470,4755,4755,4755,4755,0
20250109,160300,12088470,4755,4755,4755,4755,0
20250109,160200,12088470,4755,4755,4755,4755,0
20250109,160100,12088470,4755,4755,4755,4755,0
20250109,160000,12088470,4755,4755,4755,4755,0
20250109,155900,12088470,4755,4755,4755,4755,0
20250109,155800,12088470,4755,4755,4755,4755,0
20250109,155700,12088470,4755,4755,4755,4755,0
20250109,155600,12088470,4755,4755,4755,4755,0
20250109,155500,12088470,4755,4755,4755,4755,0
20250109,155400,12088470,4755,4755,4755,4755,0
20250109,155300,12088470,4755,4755,4755,4755,0
20250109,155200,12088470,4755,4755,4755,4755,0
20250109,155100,12088470,4755,4755,4755,4755,0
20250109,155000,12088470,4755,4755,4755,4755,0
20250109,154900,12088470,4755,4755,4755,4755,0
20250109,154800,12088470,4755,4755,4755,4755,0
20250109,154700,12088470,4755,4755,4755,4755,0
20250109,154600,12088470,4755,4755,4755,4755,0
20250109,154500,12088470,4755,4755,4755,4755,0
20250109,154400,12088470,4755,4755,4755,4755,0
20250109,154300,12088470,4755,4755,4755,4755,0
20250109,154200,12088470,4755,4755,4755,4755,0
20250109,154100,12088470,4755,4755,4755,4755,0
20250109,154000,12088470,4755,4755,4755,4755,0
20250109,153900,12088470,4755,4755,4755,4755,225
20250109,153800,12088470,4755,4755,4755,4755,0
20250109,153700,12088470,4755,4755,4755,4755,0
20250109,153600,12088470,4755,4755,4755,4755,0
20250109,153500,12088470,4755,4755,4755,4755,0
20250109,153400,12088470,4755,4755,4755,4755,0
20250109,153300,12088470,4755,4755,4755,4755,0
20250109,153200,12088470,4755,4755,4755,4755,0
20250109,153100,12088470,4755,4755,4755,4755,0
20250109,153000,12088470,4755,4755,4755,4755,225
20250109,152900,11018595,4755,4755,4755,4755,0
20250109,152800,11018595,4755,4755,4755,4755,0
20250109,152700,11018595,4755,4755,4755,4755,0
20250109,152600,11018595,4755,4755,4755,4755,0
20250109,152500,11018595,4755,4755,4755,4755,0
20250109,152400,11018595,4755,4755,4755,4755,0
20250109,152300,11018595,4755,4755,4755,4755,0
20250109,152200,11018595,4755,4755,4755,4755,0
20250109,152100,11018595,4755,4755,4755,4755,0
20250109,152000,11018595,4755,4755,4755,4755,0
20250109,151900,11018595,4755,4755,4755,4755,2
20250109,151800,11009085,4755,4755,4755,4755,0
20250109,151700,11009085,4755,4755,4755,4755,0
20250109,151600,11009085,4755,4755,4755,4755,0
20250109,151500,11009085,4755,4755,4755,4755,0
20250109,151400,11009085,4755,4755,4755,4755,0
20250109,151300,11009085,4755,4755,4755,4755,0
20250109,151200,11009085,4755,4755,4755,4755,0
20250109,151100,11009085,4755,4755,4755,4755,0
20250109,151000,11009085,4755,4755,4755,4755,0
20250109,150900,11009085,4755,4755,4755,4755,2
20250109,150800,10999575,4755,4755,4755,4755,2
20250109,150700,10990065,4755,4755,4755,4755,95
20250109,150600,10538340,4755,4755,4755,4755,2
20250109,150500,10528830,4755,4755,4755,4755,0
20250109,150400,10528830,4755,4755,4755,4755,0
20250109,150300,10528830,4755,4755,4755,4755,0
20250109,150200,10528830,4755,4755,4755,4755,0
20250109,150100,10528830,4755,4755,4755,4755,0
20250109,150000,10528830,4755,4755,4755,4755,0
20250109,145900,10528830,4755,4755,4755,4755,0
20250109,145800,10528830,4755,4755,4755,4755,0
20250109,145700,10528830,4755,4755,4755,4755,0
20250109,145600,10528830,4755,4755,4755,4755,0
20250109,145500,10528830,4755,4755,4755,4755,0
20250109,145400,10528830,4755,4755,4755,4755,0
20250109,145300,10528830,4755,4755,4755,4755,0
20250109,145200,10528830,4755,4755,4755,4755,1
20250109,145100,10524075,4755,4755,4755,4755,0
20250109,145000,10524075,4755,4750,4755,4750,2
20250109,144900,10514570,4715,4715,4715,4715,0
20250109,144800,10514570,4715,4715,4715,4715,0
20250109,144700,10514570,4715,4715,4715,4715,0
20250109,144600,10514570,4715,4715,4715,4715,0
20250109,144500,10514570,4715,4715,4715,4715,0
20250109,144400,10514570,4715,4715,4715,4715,0
20250109,144300,10514570,4715,4715,4715,4715,0
20250109,144200,10514570,4715,4715,4715,4715,0
20250109,144100,10514570,4715,4715,4715,4715,0
20250109,144000,10514570,4715,4715,4715,4715,0
20250109,143900,10514570,4715,4715,4715,4715,0
20250109,143800,10514570,4715,4715,4715,4715,0
20250109,143700,10514570,4715,4715,4715,4715,0
20250109,143600,10514570,4715,4715,4715,4715,0
20250109,143500,10514570,4715,4715,4715,4715,1
20250109,143400,10509855,4755,4755,4755,4755,0
20250109,143300,10509855,4755,4755,4755,4755,0
20250109,143200,10509855,4755,4755,4755,4755,0
20250109,143100,10509855,4755,4755,4755,4755,0
20250109,143000,10509855,4755,4755,4755,4755,0
20250109,142900,10509855,4755,4755,4755,4755,0
20250109,142800,10509855,4755,4755,4755,4755,0
20250109,142700,10509855,4755,4755,4755,4755,0
20250109,142600,10509855,4755,4755,4755,4755,0
20250109,142500,10509855,4755,4755,4755,4755,0
20250109,142400,10509855,4755,4755,4755,4755,0
20250109,142300,10509855,4755,4755,4755,4755,0
20250109,142200,10509855,4755,4755,4755,4755,0
20250109,142100,10509855,4755,4755,4755,4755,0
20250109,142000,10509855,4755,4755,4755,4755,0
20250109,141900,10509855,4755,4755,4755,4755,0
20250109,141800,10509855,4755,4755,4755,4755,0
20250109,141700,10509855,4755,4755,4755,4755,0
20250109,141600,10509855,4755,4755,4755,4755,0
20250109,141500,10509855,4755,4755,4755,4755,0
20250109,141400,10509855,4755,4750,4755,4750,2
20250109,141300,10500350,4700,4700,4700,4700,0
20250109,141200,10500350,4700,4700,4700,4700,0
20250109,141100,10500350,4700,4700,4700,4700,0
20250109,141000,10500350,4700,4700,4700,4700,0
20250109,140900,10500350,4700,4700,4700,4700,0
20250109,140800,10500350,4700,4700,4700,4700,0
20250109,140700,10500350,4700,4700,4700,4700,0
20250109,140600,10500350,4700,4745,4745,4700,800
20250109,140500,6719330,4745,4745,4745,4745,0
20250109,140400,6719330,4745,4745,4745,4745,0
20250109,140300,6719330,4745,4745,4745,4745,0
20250109,140200,6719330,4745,4745,4745,4745,2
20250109,140100,6709840,4750,4750,4750,4750,0
20250109,140000,6709840,4750,4750,4750,4750,0
20250109,135900,6709840,4750,4750,4750,4750,0
20250109,135800,6709840,4750,4750,4750,4750,0
20250109,135700,6709840,4750,4750,4750,4750,0
20250109,135600,6709840,4750,4750,4750,4750,0
20250109,135500,6709840,4750,4750,4750,4750,0
20250109,135400,6709840,4750,4750,4750,4750,0
20250109,135300,6709840,4750,4750,4750,4750,0
20250109,135200,6709840,4750,4750,4750,4750,0
20250109,135100,6709840,4750,4750,4750,4750,0
20250109,135000,6709840,4750,4750,4750,4750,0
20250109,134900,6709840,4750,4755,4755,4750,100
20250109,134800,6234790,4765,4765,4765,4765,0
20250109,134700,6234790,4765,4765,4765,4765,0
20250109,134600,6234790,4765,4765,4765,4765,0
20250109,134500,6234790,4765,4765,4765,4765,0
20250109,134400,6234790,4765,4765,4765,4765,0
20250109,134300,6234790,4765,4765,4765,4765,0
20250109,134200,6234790,4765,4765,4765,4765,0
20250109,134100,6234790,4765,4765,4765,4765,0
20250109,134000,6234790,4765,4765,4765,4765,0
20250109,133900,6234790,4765,4765,4765,4765,0
20250109,133800,6234790,4765,4765,4765,4765,1
20250109,133700,6230025,4750,4750,4750,4750,0
20250109,133600,6230025,4750,4750,4750,4750,10
20250109,133500,6182525,4775,4775,4775,4775,0
20250109,133400,6182525,4775,4775,4775,4775,0
20250109,133300,6182525,4775,4775,4775,4775,0
20250109,133200,6182525,4775,4775,4775,4775,0
20250109,133100,6182525,4775,4775,4775,4775,0
20250109,133000,6182525,4775,4775,4775,4775,0
20250109,132900,6182525,4775,4775,4775,4775,0
20250109,132800,6182525,4775,4775,4775,4775,0
20250109,132700,6182525,4775,4775,4775,4775,0
20250109,132600,6182525,4775,4775,4775,4775,0
20250109,132500,6182525,4775,4775,4775,4775,0
20250109,132400,6182525,4775,4775,4775,4775,0
20250109,132300,6182525,4775,4775,4775,4775,0
20250109,132200,6182525,4775,4775,4775,4775,0
20250109,132100,6182525,4775,4775,4775,4775,0
20250109,132000,6182525,4775,4775,4775,4755,30
20250109,131900,6039475,4755,4750,4755,4750,95
20250109,131800,5588220,4750,4750,4750,4750,0
20250109,131700,5588220,4750,4750,4750,4750,0
20250109,131600,5588220,4750,4750,4750,4750,0
20250109,131500,5588220,4750,4750,4750,4750,0
20250109,131400,5588220,4750,4750,4750,4750,0
20250109,131300,5588220,4750,4750,4750,4750,0
20250109,131200,5588220,4750,4750,4750,4750,0
20250109,131100,5588220,4750,4750,4750,4750,0
20250109,131000,5588220,4750,4750,4750,4750,0
20250109,130900,5588220,4750,4750,4750,4750,0
20250109,130800,5588220,4750,4750,4750,4750,0
20250109,130700,5588220,4750,4750,4750,4750,0
20250109,130600,5588220,4750,4750,4750,4750,0
20250109,130500,5588220,4750,4750,4750,4750,0
20250109,130400,5588220,4750,4750,4750,4750,0
20250109,130300,5588220,4750,4750,4750,4750,0
20250109,130200,5588220,4750,4750,4750,4750,0
20250109,130100,5588220,4750,4750,4750,4750,0
20250109,130000,5588220,4750,4750,4750,4750,0
20250109,125900,5588220,4750,4750,4750,4750,0
20250109,125800,5588220,4750,4750,4750,4750,0
20250109,125700,5588220,4750,4750,4750,4750,0
20250109,125600,5588220,4750,4750,4750,4750,0
20250109,125500,5588220,4750,4750,4750,4750,0
20250109,125400,5588220,4750,4750,4750,4750,0
20250109,125300,5588220,4750,4750,4750,4750,0
20250109,125200,5588220,4750,4750,4750,4750,0
20250109,125100,5588220,4750,4750,4750,4750,0
20250109,125000,5588220,4750,4750,4750,4750,0
20250109,124900,5588220,4750,4750,4750,4750,0
20250109,124800,5588220,4750,4750,4750,4750,0
20250109,124700,5588220,4750,4750,4750,4750,0
20250109,124600,5588220,4750,4750,4750,4750,68
20250109,124500,5265220,4745,4745,4745,4745,1
20250109,124400,5260475,4745,4745,4745,4745,0
20250109,124300,5260475,4745,4745,4745,4745,0
20250109,124200,5260475,4745,4745,4745,4745,0
20250109,124100,5260475,4745,4745,4745,4745,0
20250109,124000,5260475,4745,4745,4745,4745,0
20250109,123900,5260475,4745,4745,4745,4745,0
20250109,123800,5260475,4745,4745,4745,4745,0
20250109,123700,5260475,4745,4745,4745,4745,0
20250109,123600,5260475,4745,4745,4745,4745,0
20250109,123500,5260475,4745,4745,4745,4745,0
20250109,123400,5260475,4745,4745,4745,4745,0
20250109,123300,5260475,4745,4745,4745,4745,0
20250109,123200,5260475,4745,4745,4745,4745,0
20250109,123100,5260475,4745,4745,4745,4745,0
20250109,123000,5260475,4745,4745,4745,4745,0
20250109,122900,5260475,4745,4745,4745,4745,230
20250109,122800,4169125,4750,4750,4750,4750,2
20250109,122700,4159625,4750,4750,4750,4750,0
20250109,122600,4159625,4750,4750,4750,4750,0
20250109,122500,4159625,4750,4750,4750,4750,0
20250109,122400,4159625,4750,4750,4750,4750,0
20250109,122300,4159625,4750,4750,4750,4750,0
20250109,122200,4159625,4750,4750,4750,4750,0
20250109,122100,4159625,4750,4750,4750,4750,0
20250109,122000,4159625,4750,4750,4750,4750,0
20250109,121900,4159625,4750,4750,4750,4750,0
20250109,121800,4159625,4750,4750,4750,4750,0
20250109,121700,4159625,4750,4750,4750,4750,0
20250109,121600,4159625,4750,4750,4750,4750,0
20250109,121500,4159625,4750,4750,4750,4750,0
20250109,121400,4159625,4750,4750,4750,4750,0
20250109,121300,4159625,4750,4750,4750,4750,0
20250109,121200,4159625,4750,4750,4750,4750,0
20250109,121100,4159625,4750,4750,4750,4750,0
20250109,121000,4159625,4750,4750,4750,4750,16
20250109,120900,4083625,4775,4775,4775,4775,0
20250109,120800,4083625,4775,4775,4775,4775,0
20250109,120700,4083625,4775,4775,4775,4775,0
20250109,120600,4083625,4775,4775,4775,4775,0
20250109,120500,4083625,4775,4775,4775,4775,0
20250109,120400,4083625,4775,4775,4775,4775,0
20250109,120300,4083625,4775,4775,4775,4775,0
20250109,120200,4083625,4775,4775,4775,4775,0
20250109,120100,4083625,4775,4775,4775,4775,0
20250109,120000,4083625,4775,4775,4775,4775,0
20250109,115900,4083625,4775,4775,4775,4775,0
20250109,115800,4083625,4775,4775,4775,4775,0
20250109,115700,4083625,4775,4775,4775,4775,0
20250109,115600,4083625,4775,4775,4775,4775,0
20250109,115500,4083625,4775,4775,4775,4775,0
20250109,115400,4083625,4775,4775,4775,4775,0
20250109,115300,4083625,4775,4775,4775,4775,0
20250109,115200,4083625,4775,4775,4775,4775,0
20250109,115100,4083625,4775,4775,4775,4775,0
20250109,115000,4083625,4775,4775,4775,4775,0
20250109,114900,4083625,4775,4775,4775,4775,0
20250109,114800,4083625,4775,4775,4775,4775,0
20250109,114700,4083625,4775,4775,4775,4775,0
20250109,114600,4083625,4775,4775,4775,4775,0
20250109,114500,4083625,4775,4775,4775,4775,0
20250109,114400,4083625,4775,4775,4775,4775,0
20250109,114300,4083625,4775,4775,4775,4775,0
20250109,114200,4083625,4775,4775,4775,4775,0
20250109,114100,4083625,4775,4775,4775,4775,0
20250109,114000,4083625,4775,4775,4775,4775,0
20250109,113900,4083625,4775,4775,4775,4775,5
20250109,113800,4059750,4775,4775,4775,4775,0
20250109,113700,4059750,4775,4775,4775,4775,22
20250109,113600,3954700,4775,4775,4775,4775,0
20250109,113500,3954700,4775,4775,4775,4775,5
20250109,113400,3930825,4745,4780,4780,4745,47
20250109,113300,3707040,4780,4780,4780,4780,0
20250109,113200,3707040,4780,4780,4780,4780,0
20250109,113100,3707040,4780,4780,4780,4780,0
20250109,113000,3707040,4780,4780,4780,4780,0
20250109,112900,3707040,4780,4780,4780,4780,0
20250109,112800,3707040,4780,4780,4780,4780,0
20250109,112700,3707040,4780,4780,4780,4780,0
20250109,112600,3707040,4780,4780,4780,4780,0
20250109,112500,3707040,4780,4780,4780,4780,0
20250109,112400,3707040,4780,4780,4780,4780,10
20250109,112300,3659240,4780,4780,4780,4780,0
20250109,112200,3659240,4780,4780,4780,4780,0
20250109,112100,3659240,4780,4780,4780,4780,0
20250109,112000,3659240,4780,4780,4780,4780,0
20250109,111900,3659240,4780,4780,4780,4780,0
20250109,111800,3659240,4780,4780,4780,4780,0
20250109,111700,3659240,4780,4780,4780,4780,0
20250109,111600,3659240,4780,4780,4780,4780,0
20250109,111500,3659240,4780,4780,4780,4780,0
20250109,111400,3659240,4780,4780,4780,4780,0
20250109,111300,3659240,4780,4780,4780,4780,0
20250109,111200,3659240,4780,4780,4780,4780,0
20250109,111100,3659240,4780,4780,4780,4780,0
20250109,111000,3659240,4780,4780,4780,4780,0
20250109,110900,3659240,4780,4780,4780,4780,0
20250109,110800,3659240,4780,4780,4780,4780,0
20250109,110700,3659240,4780,4780,4780,4780,0
20250109,110600,3659240,4780,4780,4780,4780,0
20250109,110500,3659240,4780,4780,4780,4780,0
20250109,110400,3659240,4780,4780,4780,4780,0
20250109,110300,3659240,4780,4780,4780,4780,0
20250109,110200,3659240,4780,4780,4780,4780,0
20250109,110100,3659240,4780,4780,4780,4780,0
20250109,110000,3659240,4780,4780,4780,4780,0
20250109,105900,3659240,4780,4780,4780,4780,0
20250109,105800,3659240,4780,4780,4780,4780,0
20250109,105700,3659240,4780,4780,4780,4780,0
20250109,105600,3659240,4780,4780,4780,4780,0
20250109,105500,3659240,4780,4780,4780,4780,0
20250109,105400,3659240,4780,4780,4780,4780,0
20250109,105300,3659240,4780,4780,4780,4780,0
20250109,105200,3659240,4780,4780,4780,4780,0
20250109,105100,3659240,4780,4780,4780,4780,0
20250109,105000,3659240,4780,4780,4780,4780,0
20250109,104900,3659240,4780,4780,4780,4780,0
20250109,104800,3659240,4780,4780,4780,4780,0
20250109,104700,3659240,4780,4780,4780,4780,0
20250109,104600,3659240,4780,4780,4780,4780,0
20250109,104500,3659240,4780,4780,4780,4780,0
20250109,104400,3659240,4780,4780,4780,4780,0
20250109,104300,3659240,4780,4780,4780,4780,0
20250109,104200,3659240,4780,4780,4780,4780,0
20250109,104100,3659240,4780,4780,4780,4780,0
20250109,104000,3659240,4780,4780,4780,4780,0
20250109,103900,3659240,4780,4780,4780,4780,0
20250109,103800,3659240,4780,4780,4780,4780,0
20250109,103700,3659240,4780,4780,4780,4780,42
20250109,103600,3458480,4780,4780,4780,4780,0
20250109,103500,3458480,4780,4780,4780,4780,0
20250109,103400,3458480,4780,4780,4780,4780,0
20250109,103300,3458480,4780,4780,4780,4780,0
20250109,103200,3458480,4780,4780,4780,4780,0
20250109,103100,3458480,4780,4780,4780,4780,0
20250109,103000,3458480,4780,4780,4780,4780,0
20250109,102900,3458480,4780,4780,4780,4780,0
20250109,102800,3458480,4780,4780,4780,4780,0
20250109,102700,3458480,4780,4780,4780,4780,0
20250109,102600,3458480,4780,4780,4780,4780,0
20250109,102500,3458480,4780,4780,4780,4780,0
20250109,102400,3458480,4780,4780,4780,4780,0
20250109,102300,3458480,4780,4780,4780,4780,0
20250109,102200,3458480,4780,4780,4780,4780,0
20250109,102100,3458480,4780,4780,4780,4780,0
20250109,102000,3458480,4780,4780,4780,4780,0
20250109,101900,3458480,4780,4780,4780,4780,0
20250109,101800,3458480,4780,4780,4780,4780,0
20250109,101700,3458480,4780,4780,4780,4780,0
20250109,101600,3458480,4780,4780,4780,4780,0
20250109,101500,3458480,4780,4780,4780,4780,0
20250109,101400,3458480,4780,4780,4780,4780,0
20250109,101300,3458480,4780,4780,4780,4780,0
20250109,101200,3458480,4780,4780,4780,4780,0
20250109,101100,3458480,4780,4780,4780,4780,0
20250109,101000,3458480,4780,4780,4780,4780,0
20250109,100900,3458480,4780,4780,4780,4780,0
20250109,100800,3458480,4780,4780,4780,4780,0
20250109,100700,3458480,4780,4780,4780,4780,0
20250109,100600,3458480,4780,4770,4780,4760,301
20250109,100500,2024750,4770,4770,4770,4770,40
20250109,100400,1833950,4770,4770,4770,4770,1
20250109,100300,1829180,4770,4770,4770,4770,0
20250109,100200,1829180,4770,4770,4770,4770,0
20250109,100100,1829180,4770,4770,4770,4770,0
20250109,100000,1829180,4770,4770,4770,4770,0
20250109,095900,1829180,4770,4770,4770,4770,0
20250109,095800,1829180,4770,4770,4770,4770,0
20250109,095700,1829180,4770,4770,4770,4770,0
20250109,095600,1829180,4770,4770,4770,4770,0
20250109,095500,1829180,4770,4770,4770,4770,0
20250109,095400,1829180,4770,4770,4770,4770,0
20250109,095300,1829180,4770,4770,4770,4770,0
20250109,095200,1829180,4770,4770,4770,4770,0
20250109,095100,1829180,4770,4770,4770,4770,10
20250109,095000,1781480,4770,4770,4770,4770,0
20250109,094900,1781480,4770,4770,4770,4770,0
20250109,094800,1781480,4770,4770,4770,4770,0
20250109,094700,1781480,4770,4770,4770,4770,0
20250109,094600,1781480,4770,4770,4770,4770,4
20250109,094500,1762400,4775,4775,4775,4775,16
20250109,094400,1686000,4775,4775,4775,4775,1
20250109,094300,1681225,4800,4800,4800,4800,0
20250109,094200,1681225,4800,4800,4800,4800,0
20250109,094100,1681225,4800,4800,4800,4800,0
20250109,094000,1681225,4800,4800,4800,4800,0
20250109,093900,1681225,4800,4800,4800,4800,0
20250109,093800,1681225,4800,4800,4800,4800,0
20250109,093700,1681225,4800,4800,4800,4800,0
20250109,093600,1681225,4800,4800,4800,4800,0
20250109,093500,1681225,4800,4800,4800,4800,0
20250109,093400,1681225,4800,4800,4800,4800,0
20250109,093300,1681225,4800,4800,4800,4800,0
20250109,093200,1681225,4800,4800,4800,4800,0
20250109,093100,1681225,4800,4790,4800,4790,5
20250109,093000,1657265,4800,4800,4800,4800,0
20250109,092900,1657265,4800,4790,4800,4785,28
20250109,092800,1523150,4780,4745,4780,4745,30
20250109,092700,1380720,4705,4770,4770,4705,11
20250109,092600,1328835,4765,4765,4765,4765,0
20250109,092500,1328835,4765,4765,4765,4765,0
20250109,092400,1328835,4765,4765,4765,4765,0
20250109,092300,1328835,4765,4765,4765,4765,214
20250109,092200,309125,4765,4765,4765,4765,0
20250109,092100,309125,4765,4765,4765,4765,0
20250109,092000,309125,4765,4765,4765,4765,0
20250109,091900,309125,4765,4765,4765,4765,0
20250109,091800,309125,4765,4765,4765,4765,0
20250109,091700,309125,4765,4765,4765,4765,0
20250109,091600,309125,4765,4765,4765,4765,20
20250109,091500,213825,4765,4765,4765,4765,0
20250109,091400,213825,4765,4765,4765,4765,0
20250109,091300,213825,4765,4765,4765,4765,0
20250109,091200,213825,4765,4765,4765,4765,0
20250109,091100,213825,4765,4765,4765,4765,0
20250109,091000,213825,4765,4765,4765,4765,0
20250109,090900,213825,4765,4765,4765,4765,0
20250109,090800,213825,4765,4765,4765,4765,0
20250109,090700,213825,4765,4765,4765,4765,0
20250109,090600,213825,4765,4765,4765,4765,0
20250109,090500,213825,4765,4765,4765,4765,1
20250109,090400,209060,4765,4765,4765,4765,0
20250109,090300,209060,4765,4750,4765,4750,28
20250109,090200,75660,4700,4725,4725,4700,10
20250109,090100,28590,4765,4765,4765,4765,0
20250109,090000,28590,4765,4765,4765,4765,6