KissMeData/080470/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,195500,24326125,3680,3680,3680,3680,30
20250103,195400,24326125,3680,3680,3680,3680,0
20250103,195300,24326125,3680,3680,3680,3680,0
20250103,195200,24326125,3680,3680,3680,3680,0
20250103,195100,24326125,3680,3680,3680,3680,0
20250103,195000,24326125,3680,3680,3680,3680,0
20250103,194900,24326125,3680,3680,3680,3680,0
20250103,194800,24326125,3680,3680,3680,3680,0
20250103,194700,24326125,3680,3680,3680,3680,0
20250103,194600,24326125,3680,3680,3680,3680,0
20250103,194500,24326125,3680,3680,3680,3680,0
20250103,194400,24326125,3680,3680,3680,3680,0
20250103,194300,24326125,3680,3680,3680,3680,0
20250103,194200,24326125,3680,3680,3680,3680,0
20250103,194100,24326125,3680,3680,3680,3680,0
20250103,194000,24326125,3680,3680,3680,3680,0
20250103,193900,24326125,3680,3680,3680,3680,0
20250103,193800,24326125,3680,3680,3680,3680,0
20250103,193700,24326125,3680,3680,3680,3680,0
20250103,193600,24326125,3680,3680,3680,3680,0
20250103,193500,24326125,3680,3680,3680,3680,0
20250103,193400,24326125,3680,3680,3680,3680,0
20250103,193300,24326125,3680,3680,3680,3680,0
20250103,193200,24326125,3680,3680,3680,3680,0
20250103,193100,24326125,3680,3680,3680,3680,0
20250103,193000,24326125,3680,3680,3680,3680,0
20250103,192900,24326125,3680,3680,3680,3680,0
20250103,192800,24326125,3680,3680,3680,3680,0
20250103,192700,24326125,3680,3680,3680,3680,0
20250103,192600,24326125,3680,3680,3680,3680,0
20250103,192500,24326125,3680,3680,3680,3680,30
20250103,192400,24326125,3680,3680,3680,3680,0
20250103,192300,24326125,3680,3680,3680,3680,0
20250103,192200,24326125,3680,3680,3680,3680,0
20250103,192100,24326125,3680,3680,3680,3680,0
20250103,192000,24326125,3680,3680,3680,3680,0
20250103,191900,24326125,3680,3680,3680,3680,0
20250103,191800,24326125,3680,3680,3680,3680,0
20250103,191700,24326125,3680,3680,3680,3680,0
20250103,191600,24326125,3680,3680,3680,3680,0
20250103,191500,24326125,3680,3680,3680,3680,0
20250103,191400,24326125,3680,3680,3680,3680,0
20250103,191300,24326125,3680,3680,3680,3680,0
20250103,191200,24326125,3680,3680,3680,3680,0
20250103,191100,24326125,3680,3680,3680,3680,0
20250103,191000,24326125,3680,3680,3680,3680,0
20250103,190900,24326125,3680,3680,3680,3680,0
20250103,190800,24326125,3680,3680,3680,3680,0
20250103,190700,24326125,3680,3680,3680,3680,0
20250103,190600,24326125,3680,3680,3680,3680,0
20250103,190500,24326125,3680,3680,3680,3680,0
20250103,190400,24326125,3680,3680,3680,3680,0
20250103,190300,24326125,3680,3680,3680,3680,0
20250103,190200,24326125,3680,3680,3680,3680,0
20250103,190100,24326125,3680,3680,3680,3680,0
20250103,190000,24326125,3680,3680,3680,3680,0
20250103,185900,24326125,3680,3680,3680,3680,0
20250103,185800,24326125,3680,3680,3680,3680,0
20250103,185700,24326125,3680,3680,3680,3680,0
20250103,185600,24326125,3680,3680,3680,3680,0
20250103,185500,24326125,3680,3680,3680,3680,30
20250103,185400,24326125,3680,3680,3680,3680,0
20250103,185300,24326125,3680,3680,3680,3680,0
20250103,185200,24326125,3680,3680,3680,3680,0
20250103,185100,24326125,3680,3680,3680,3680,0
20250103,185000,24326125,3680,3680,3680,3680,0
20250103,184900,24326125,3680,3680,3680,3680,0
20250103,184800,24326125,3680,3680,3680,3680,0
20250103,184700,24326125,3680,3680,3680,3680,0
20250103,184600,24326125,3680,3680,3680,3680,0
20250103,184500,24326125,3680,3680,3680,3680,0
20250103,184400,24326125,3680,3680,3680,3680,0
20250103,184300,24326125,3680,3680,3680,3680,0
20250103,184200,24326125,3680,3680,3680,3680,0
20250103,184100,24326125,3680,3680,3680,3680,0
20250103,184000,24326125,3680,3680,3680,3680,0
20250103,183900,24326125,3680,3680,3680,3680,0
20250103,183800,24326125,3680,3680,3680,3680,0
20250103,183700,24326125,3680,3680,3680,3680,0
20250103,183600,24326125,3680,3680,3680,3680,0
20250103,183500,24326125,3680,3680,3680,3680,0
20250103,183400,24326125,3680,3680,3680,3680,0
20250103,183300,24326125,3680,3680,3680,3680,0
20250103,183200,24326125,3680,3680,3680,3680,0
20250103,183100,24326125,3680,3680,3680,3680,0
20250103,183000,24326125,3680,3680,3680,3680,0
20250103,182900,24326125,3680,3680,3680,3680,0
20250103,182800,24326125,3680,3680,3680,3680,0
20250103,182700,24326125,3680,3680,3680,3680,0
20250103,182600,24326125,3680,3680,3680,3680,0
20250103,182500,24326125,3680,3680,3680,3680,30
20250103,182400,24326125,3680,3680,3680,3680,0
20250103,182300,24326125,3680,3680,3680,3680,0
20250103,182200,24326125,3680,3680,3680,3680,0
20250103,182100,24326125,3680,3680,3680,3680,0
20250103,182000,24326125,3680,3680,3680,3680,0
20250103,181900,24326125,3680,3680,3680,3680,0
20250103,181800,24326125,3680,3680,3680,3680,0
20250103,181700,24326125,3680,3680,3680,3680,0
20250103,181600,24326125,3680,3680,3680,3680,0
20250103,181500,24326125,3680,3680,3680,3680,0
20250103,181400,24326125,3680,3680,3680,3680,0
20250103,181300,24326125,3680,3680,3680,3680,0
20250103,181200,24326125,3680,3680,3680,3680,0
20250103,181100,24326125,3680,3680,3680,3680,0
20250103,181000,24326125,3680,3680,3680,3680,0
20250103,180900,24326125,3680,3680,3680,3680,0
20250103,180800,24326125,3680,3680,3680,3680,0
20250103,180700,24326125,3680,3680,3680,3680,0
20250103,180600,24326125,3680,3680,3680,3680,0
20250103,180500,24326125,3680,3680,3680,3680,0
20250103,180400,24326125,3680,3680,3680,3680,0
20250103,180300,24326125,3680,3680,3680,3680,0
20250103,180200,24326125,3680,3680,3680,3680,0
20250103,180100,24326125,3680,3680,3680,3680,0
20250103,180000,24326125,3680,3680,3680,3680,0
20250103,175900,24326125,3680,3680,3680,3680,0
20250103,175800,24326125,3680,3680,3680,3680,0
20250103,175700,24326125,3680,3680,3680,3680,0
20250103,175600,24326125,3680,3680,3680,3680,0
20250103,175500,24326125,3680,3680,3680,3680,30
20250103,175400,24326125,3680,3680,3680,3680,0
20250103,175300,24326125,3680,3680,3680,3680,0
20250103,175200,24326125,3680,3680,3680,3680,0
20250103,175100,24326125,3680,3680,3680,3680,0
20250103,175000,24326125,3680,3680,3680,3680,0
20250103,174900,24326125,3680,3680,3680,3680,0
20250103,174800,24326125,3680,3680,3680,3680,0
20250103,174700,24326125,3680,3680,3680,3680,0
20250103,174600,24326125,3680,3680,3680,3680,0
20250103,174500,24326125,3680,3680,3680,3680,0
20250103,174400,24326125,3680,3680,3680,3680,0
20250103,174300,24326125,3680,3680,3680,3680,0
20250103,174200,24326125,3680,3680,3680,3680,0
20250103,174100,24326125,3680,3680,3680,3680,0
20250103,174000,24326125,3680,3680,3680,3680,0
20250103,173900,24326125,3680,3680,3680,3680,0
20250103,173800,24326125,3680,3680,3680,3680,0
20250103,173700,24326125,3680,3680,3680,3680,0
20250103,173600,24326125,3680,3680,3680,3680,0
20250103,173500,24326125,3680,3680,3680,3680,0
20250103,173400,24326125,3680,3680,3680,3680,0
20250103,173300,24326125,3680,3680,3680,3680,0
20250103,173200,24326125,3680,3680,3680,3680,0
20250103,173100,24326125,3680,3680,3680,3680,0
20250103,173000,24326125,3680,3680,3680,3680,0
20250103,172900,24326125,3680,3680,3680,3680,0
20250103,172800,24326125,3680,3680,3680,3680,0
20250103,172700,24326125,3680,3680,3680,3680,0
20250103,172600,24326125,3680,3680,3680,3680,0
20250103,172500,24326125,3680,3680,3680,3680,30
20250103,172400,24326125,3680,3680,3680,3680,0
20250103,172300,24326125,3680,3680,3680,3680,0
20250103,172200,24326125,3680,3680,3680,3680,0
20250103,172100,24326125,3680,3680,3680,3680,0
20250103,172000,24326125,3680,3680,3680,3680,0
20250103,171900,24326125,3680,3680,3680,3680,0
20250103,171800,24326125,3680,3680,3680,3680,0
20250103,171700,24326125,3680,3680,3680,3680,0
20250103,171600,24326125,3680,3680,3680,3680,0
20250103,171500,24326125,3680,3680,3680,3680,0
20250103,171400,24326125,3680,3680,3680,3680,0
20250103,171300,24326125,3680,3680,3680,3680,0
20250103,171200,24326125,3680,3680,3680,3680,0
20250103,171100,24326125,3680,3680,3680,3680,0
20250103,171000,24326125,3680,3680,3680,3680,0
20250103,170900,24326125,3680,3680,3680,3680,0
20250103,170800,24326125,3680,3680,3680,3680,0
20250103,170700,24326125,3680,3680,3680,3680,0
20250103,170600,24326125,3680,3680,3680,3680,0
20250103,170500,24326125,3680,3680,3680,3680,0
20250103,170400,24326125,3680,3680,3680,3680,0
20250103,170300,24326125,3680,3680,3680,3680,0
20250103,170200,24326125,3680,3680,3680,3680,0
20250103,170100,24326125,3680,3680,3680,3680,0
20250103,170000,24326125,3680,3680,3680,3680,0
20250103,165900,24326125,3680,3680,3680,3680,0
20250103,165800,24326125,3680,3680,3680,3680,0
20250103,165700,24326125,3680,3680,3680,3680,0
20250103,165600,24326125,3680,3680,3680,3680,0
20250103,165500,24326125,3680,3680,3680,3680,30
20250103,165400,24326125,3680,3680,3680,3680,0
20250103,165300,24326125,3680,3680,3680,3680,0
20250103,165200,24326125,3680,3680,3680,3680,0
20250103,165100,24326125,3680,3680,3680,3680,0
20250103,165000,24326125,3680,3680,3680,3680,0
20250103,164900,24326125,3680,3680,3680,3680,0
20250103,164800,24326125,3680,3680,3680,3680,0
20250103,164700,24326125,3680,3680,3680,3680,0
20250103,164600,24326125,3680,3680,3680,3680,0
20250103,164500,24326125,3680,3680,3680,3680,0
20250103,164400,24326125,3680,3680,3680,3680,0
20250103,164300,24326125,3680,3680,3680,3680,0
20250103,164200,24326125,3680,3680,3680,3680,0
20250103,164100,24326125,3680,3680,3680,3680,0
20250103,164000,24326125,3680,3680,3680,3680,0
20250103,163900,24326125,3680,3680,3680,3680,0
20250103,163800,24326125,3680,3680,3680,3680,0
20250103,163700,24326125,3680,3680,3680,3680,0
20250103,163600,24326125,3680,3680,3680,3680,0
20250103,163500,24326125,3680,3680,3680,3680,0
20250103,163400,24326125,3680,3680,3680,3680,0
20250103,163300,24326125,3680,3680,3680,3680,0
20250103,163200,24326125,3680,3680,3680,3680,0
20250103,163100,24326125,3680,3680,3680,3680,0
20250103,163000,24326125,3680,3680,3680,3680,0
20250103,162900,24326125,3680,3680,3680,3680,0
20250103,162800,24326125,3680,3680,3680,3680,0
20250103,162700,24326125,3680,3680,3680,3680,0
20250103,162600,24326125,3680,3680,3680,3680,0
20250103,162500,24326125,3680,3680,3680,3680,30
20250103,162400,24326125,3680,3680,3680,3680,0
20250103,162300,24326125,3680,3680,3680,3680,0
20250103,162200,24326125,3680,3680,3680,3680,0
20250103,162100,24326125,3680,3680,3680,3680,0
20250103,162000,24326125,3680,3680,3680,3680,0
20250103,161900,24326125,3680,3680,3680,3680,0
20250103,161800,24326125,3680,3680,3680,3680,0
20250103,161700,24326125,3680,3680,3680,3680,0
20250103,161600,24326125,3680,3680,3680,3680,0
20250103,161500,24326125,3680,3680,3680,3680,0
20250103,161400,24326125,3680,3680,3680,3680,0
20250103,161300,24326125,3680,3680,3680,3680,0
20250103,161200,24326125,3680,3680,3680,3680,0
20250103,161100,24326125,3680,3680,3680,3680,0
20250103,161000,24326125,3680,3680,3680,3680,0
20250103,160900,24326125,3680,3680,3680,3680,0
20250103,160800,24326125,3680,3680,3680,3680,0
20250103,160700,24326125,3680,3680,3680,3680,0
20250103,160600,24326125,3680,3680,3680,3680,0
20250103,160500,24326125,3680,3680,3680,3680,0
20250103,160400,24326125,3680,3680,3680,3680,0
20250103,160300,24326125,3680,3680,3680,3680,0
20250103,160200,24326125,3680,3680,3680,3680,0
20250103,160100,24326125,3680,3680,3680,3680,0
20250103,160000,24326125,3680,3680,3680,3680,0
20250103,155900,24326125,3680,3680,3680,3680,0
20250103,155800,24326125,3680,3680,3680,3680,0
20250103,155700,24326125,3680,3680,3680,3680,0
20250103,155600,24326125,3680,3680,3680,3680,0
20250103,155500,24326125,3680,3680,3680,3680,30
20250103,155400,24326125,3680,3680,3680,3680,0
20250103,155300,24326125,3680,3680,3680,3680,0
20250103,155200,24326125,3680,3680,3680,3680,0
20250103,155100,24326125,3680,3680,3680,3680,0
20250103,155000,24326125,3680,3680,3680,3680,0
20250103,154900,24326125,3680,3680,3680,3680,0
20250103,154800,24326125,3680,3680,3680,3680,0
20250103,154700,24326125,3680,3680,3680,3680,0
20250103,154600,24326125,3680,3680,3680,3680,0
20250103,154500,24326125,3680,3680,3680,3680,0
20250103,154400,24326125,3680,3680,3680,3680,0
20250103,154300,24326125,3680,3680,3680,3680,0
20250103,154200,24326125,3680,3680,3680,3680,0
20250103,154100,24326125,3680,3680,3680,3680,0
20250103,154000,24326125,3680,3680,3680,3680,0
20250103,153900,24326125,3680,3680,3680,3680,0
20250103,153800,24326125,3680,3680,3680,3680,0
20250103,153700,24326125,3680,3680,3680,3680,0
20250103,153600,24326125,3680,3680,3680,3680,0
20250103,153500,24326125,3680,3680,3680,3680,0
20250103,153400,24326125,3680,3680,3680,3680,0
20250103,153300,24326125,3680,3680,3680,3680,0
20250103,153200,24326125,3680,3680,3680,3680,0
20250103,153100,24326125,3680,3680,3680,3680,0
20250103,153000,24326125,3680,3680,3680,3680,30
20250103,152900,24215725,3680,3680,3680,3680,0
20250103,152800,24215725,3680,3680,3680,3680,0
20250103,152700,24215725,3680,3680,3680,3680,0
20250103,152600,24215725,3680,3680,3680,3680,0
20250103,152500,24215725,3680,3680,3680,3680,0
20250103,152400,24215725,3680,3680,3680,3680,0
20250103,152300,24215725,3680,3680,3680,3680,0
20250103,152200,24215725,3680,3680,3680,3680,0
20250103,152100,24215725,3680,3680,3680,3680,0
20250103,152000,24215725,3680,3680,3680,3680,0
20250103,151900,24215725,3680,3680,3680,3680,0
20250103,151800,24215725,3680,3675,3680,3675,102
20250103,151700,23840860,3680,3680,3680,3680,0
20250103,151600,23840860,3680,3680,3680,3680,0
20250103,151500,23840860,3680,3680,3680,3680,26
20250103,151400,23745180,3675,3675,3675,3675,0
20250103,151300,23745180,3675,3675,3675,3675,169
20250103,151200,23124105,3680,3680,3680,3680,0
20250103,151100,23124105,3680,3680,3680,3680,0
20250103,151000,23124105,3680,3680,3680,3680,0
20250103,150900,23124105,3680,3680,3680,3680,0
20250103,150800,23124105,3680,3680,3680,3680,30
20250103,150700,23013705,3675,3675,3675,3675,65
20250103,150600,22774830,3670,3670,3670,3670,0
20250103,150500,22774830,3670,3670,3670,3670,0
20250103,150400,22774830,3670,3670,3670,3670,0
20250103,150300,22774830,3670,3670,3670,3670,0
20250103,150200,22774830,3670,3670,3670,3670,2
20250103,150100,22767490,3670,3670,3670,3670,0
20250103,150000,22767490,3670,3670,3670,3670,0
20250103,145900,22767490,3670,3670,3670,3670,52
20250103,145800,22576650,3670,3670,3670,3670,0
20250103,145700,22576650,3670,3670,3670,3670,536
20250103,145600,20609530,3670,3670,3670,3670,891
20250103,145500,17339560,3670,3670,3670,3670,0
20250103,145400,17339560,3670,3670,3670,3670,0
20250103,145300,17339560,3670,3670,3670,3670,2
20250103,145200,17332220,3670,3670,3670,3670,0
20250103,145100,17332220,3670,3670,3670,3670,0
20250103,145000,17332220,3670,3670,3670,3670,0
20250103,144900,17332220,3670,3670,3670,3670,50
20250103,144800,17148720,3670,3670,3670,3670,3
20250103,144700,17137710,3655,3655,3655,3655,0
20250103,144600,17137710,3655,3660,3660,3655,13
20250103,144500,17090180,3655,3650,3655,3650,162
20250103,144400,16498790,3640,3640,3640,3640,2
20250103,144300,16491510,3640,3640,3640,3640,0
20250103,144200,16491510,3640,3640,3640,3640,0
20250103,144100,16491510,3640,3640,3640,3640,11
20250103,144000,16451470,3640,3640,3640,3640,0
20250103,143900,16451470,3640,3640,3640,3640,0
20250103,143800,16451470,3640,3640,3640,3640,0
20250103,143700,16451470,3640,3640,3640,3640,0
20250103,143600,16451470,3640,3640,3640,3640,11
20250103,143500,16411430,3640,3640,3640,3640,2
20250103,143400,16404150,3640,3640,3640,3640,0
20250103,143300,16404150,3640,3640,3640,3640,0
20250103,143200,16404150,3640,3640,3640,3640,0
20250103,143100,16404150,3640,3640,3640,3640,11
20250103,143000,16364110,3635,3635,3635,3635,0
20250103,142900,16364110,3635,3635,3635,3635,0
20250103,142800,16364110,3635,3635,3635,3635,0
20250103,142700,16364110,3635,3635,3635,3635,0
20250103,142600,16364110,3635,3635,3635,3635,13
20250103,142500,16316855,3635,3635,3635,3635,0
20250103,142400,16316855,3635,3635,3635,3635,0
20250103,142300,16316855,3635,3635,3635,3635,0
20250103,142200,16316855,3635,3635,3635,3635,0
20250103,142100,16316855,3635,3635,3635,3635,11
20250103,142000,16276870,3635,3635,3635,3635,0
20250103,141900,16276870,3635,3635,3635,3635,0
20250103,141800,16276870,3635,3635,3635,3635,0
20250103,141700,16276870,3635,3635,3635,3635,2
20250103,141600,16269600,3635,3635,3635,3635,11
20250103,141500,16229615,3635,3635,3635,3635,0
20250103,141400,16229615,3635,3635,3635,3635,0
20250103,141300,16229615,3635,3635,3635,3635,0
20250103,141200,16229615,3635,3635,3635,3635,0
20250103,141100,16229615,3635,3635,3635,3635,11
20250103,141000,16189630,3635,3635,3635,3635,50
20250103,140900,16007880,3635,3635,3635,3635,0
20250103,140800,16007880,3635,3635,3635,3635,2
20250103,140700,16000610,3635,3635,3635,3635,0
20250103,140600,16000610,3635,3635,3635,3635,11
20250103,140500,15960625,3635,3635,3635,3635,0
20250103,140400,15960625,3635,3635,3635,3635,60
20250103,140300,15742525,3635,3635,3635,3635,0
20250103,140200,15742525,3635,3635,3635,3635,0
20250103,140100,15742525,3635,3635,3635,3635,11
20250103,140000,15702540,3645,3645,3645,3645,0
20250103,135900,15702540,3645,3640,3645,3640,4
20250103,135800,15687970,3635,3635,3635,3635,0
20250103,135700,15687970,3635,3635,3635,3635,0
20250103,135600,15687970,3635,3635,3635,3635,11
20250103,135500,15647985,3635,3635,3635,3635,0
20250103,135400,15647985,3635,3635,3635,3635,0
20250103,135300,15647985,3635,3635,3635,3635,0
20250103,135200,15647985,3635,3635,3635,3635,0
20250103,135100,15647985,3635,3635,3635,3635,11
20250103,135000,15608000,3635,3635,3635,3635,2
20250103,134900,15600730,3635,3635,3635,3635,400
20250103,134800,14146730,3635,3635,3635,3635,0
20250103,134700,14146730,3635,3635,3635,3635,0
20250103,134600,14146730,3635,3635,3635,3635,12
20250103,134500,14103110,3635,3635,3635,3635,0
20250103,134400,14103110,3635,3635,3635,3635,0
20250103,134300,14103110,3635,3635,3635,3635,0
20250103,134200,14103110,3635,3635,3635,3635,0
20250103,134100,14103110,3635,3635,3635,3635,14
20250103,134000,14052220,3645,3645,3645,3645,0
20250103,133900,14052220,3645,3645,3645,3645,0
20250103,133800,14052220,3645,3645,3645,3645,2
20250103,133700,14044930,3635,3635,3635,3635,0
20250103,133600,14044930,3635,3635,3635,3635,12
20250103,133500,14001310,3640,3640,3640,3640,0
20250103,133400,14001310,3640,3640,3640,3640,0
20250103,133300,14001310,3640,3640,3640,3640,0
20250103,133200,14001310,3640,3640,3640,3640,2
20250103,133100,13994030,3635,3640,3640,3635,12
20250103,133000,13950405,3640,3640,3640,3640,0
20250103,132900,13950405,3640,3640,3640,3640,0
20250103,132800,13950405,3640,3640,3640,3640,0
20250103,132700,13950405,3640,3640,3640,3640,1
20250103,132600,13946765,3635,3635,3635,3635,12
20250103,132500,13903145,3640,3640,3640,3640,0
20250103,132400,13903145,3640,3640,3640,3640,0
20250103,132300,13903145,3640,3640,3640,3640,2
20250103,132200,13895865,3635,3635,3635,3635,0
20250103,132100,13895865,3635,3640,3640,3635,12
20250103,132000,13852235,3635,3635,3635,3635,0
20250103,131900,13852235,3635,3635,3635,3635,0
20250103,131800,13852235,3635,3635,3635,3635,0
20250103,131700,13852235,3635,3635,3635,3635,0
20250103,131600,13852235,3635,3640,3640,3635,12
20250103,131500,13808595,3645,3645,3645,3645,0
20250103,131400,13808595,3645,3645,3645,3645,2
20250103,131300,13801305,3640,3640,3640,3640,0
20250103,131200,13801305,3640,3640,3640,3640,0
20250103,131100,13801305,3640,3645,3645,3640,12
20250103,131000,13757585,3645,3645,3645,3645,0
20250103,130900,13757585,3645,3645,3645,3645,2
20250103,130800,13750295,3640,3640,3640,3640,0
20250103,130700,13750295,3640,3640,3640,3640,0
20250103,130600,13750295,3640,3640,3640,3640,0
20250103,130500,13750295,3640,3640,3640,3640,2
20250103,130400,13743015,3640,3640,3640,3640,0
20250103,130300,13743015,3640,3640,3640,3640,18
20250103,130200,13677495,3640,3640,3640,3640,0
20250103,130100,13677495,3640,3640,3640,3640,2
20250103,130000,13670215,3640,3640,3640,3640,0
20250103,125900,13670215,3640,3640,3640,3640,0
20250103,125800,13670215,3640,3640,3640,3640,1
20250103,125700,13666575,3635,3635,3635,3635,0
20250103,125600,13666575,3635,3635,3635,3635,2
20250103,125500,13659305,3640,3640,3640,3640,0
20250103,125400,13659305,3640,3640,3640,3640,0
20250103,125300,13659305,3640,3640,3640,3640,1
20250103,125200,13655665,3640,3640,3640,3640,23
20250103,125100,13571945,3635,3640,3640,3635,13
20250103,125000,13524680,3635,3635,3635,3635,0
20250103,124900,13524680,3635,3635,3635,3635,0
20250103,124800,13524680,3635,3635,3635,3635,50
20250103,124700,13342930,3630,3630,3630,3630,2
20250103,124600,13335670,3630,3630,3630,3630,151
20250103,124500,12787540,3630,3630,3630,3630,0
20250103,124400,12787540,3630,3630,3630,3630,22
20250103,124300,12707680,3630,3630,3630,3630,0
20250103,124200,12707680,3630,3630,3630,3630,2
20250103,124100,12700420,3625,3625,3625,3625,0
20250103,124000,12700420,3625,3625,3625,3625,0
20250103,123900,12700420,3625,3625,3625,3625,2
20250103,123800,12693170,3630,3630,3630,3630,2
20250103,123700,12685910,3620,3620,3620,3620,0
20250103,123600,12685910,3620,3620,3620,3620,0
20250103,123500,12685910,3620,3620,3620,3620,0
20250103,123400,12685910,3620,3620,3620,3620,0
20250103,123300,12685910,3620,3620,3620,3620,0
20250103,123200,12685910,3620,3620,3620,3620,0
20250103,123100,12685910,3620,3620,3620,3620,0
20250103,123000,12685910,3620,3620,3620,3620,3
20250103,122900,12675050,3630,3630,3630,3630,0
20250103,122800,12675050,3630,3630,3630,3630,0
20250103,122700,12675050,3630,3630,3630,3630,11
20250103,122600,12635120,3630,3630,3630,3630,2
20250103,122500,12627860,3630,3630,3630,3630,0
20250103,122400,12627860,3630,3630,3630,3630,0
20250103,122300,12627860,3630,3630,3630,3630,2
20250103,122200,12620600,3625,3625,3625,3625,0
20250103,122100,12620600,3625,3620,3625,3620,194
20250103,122000,11917365,3625,3625,3625,3625,0
20250103,121900,11917365,3625,3625,3625,3625,0
20250103,121800,11917365,3625,3625,3625,3625,2
20250103,121700,11910115,3625,3625,3625,3625,0
20250103,121600,11910115,3625,3625,3625,3625,0
20250103,121500,11910115,3625,3625,3625,3625,68
20250103,121400,11663615,3620,3620,3620,3620,0
20250103,121300,11663615,3620,3620,3620,3620,0
20250103,121200,11663615,3620,3620,3620,3620,3
20250103,121100,11652755,3625,3625,3625,3625,2
20250103,121000,11645505,3625,3625,3625,3625,0
20250103,120900,11645505,3625,3625,3625,3625,0
20250103,120800,11645505,3625,3625,3625,3625,0
20250103,120700,11645505,3625,3625,3625,3625,0
20250103,120600,11645505,3625,3625,3625,3625,0
20250103,120500,11645505,3625,3625,3625,3625,0
20250103,120400,11645505,3625,3625,3625,3625,0
20250103,120300,11645505,3625,3625,3625,3625,0
20250103,120200,11645505,3625,3625,3625,3625,0
20250103,120100,11645505,3625,3625,3625,3625,2
20250103,120000,11638255,3625,3625,3625,3625,0
20250103,115900,11638255,3625,3625,3625,3625,0
20250103,115800,11638255,3625,3625,3625,3625,0
20250103,115700,11638255,3625,3625,3625,3625,1
20250103,115600,11634630,3625,3625,3625,3625,0
20250103,115500,11634630,3625,3625,3625,3625,0
20250103,115400,11634630,3625,3625,3625,3625,0
20250103,115300,11634630,3625,3625,3625,3625,300
20250103,115200,10547130,3625,3625,3625,3625,0
20250103,115100,10547130,3625,3625,3625,3625,1
20250103,115000,10543505,3620,3620,3620,3620,0
20250103,114900,10543505,3620,3620,3620,3620,0
20250103,114800,10543505,3620,3620,3620,3620,0
20250103,114700,10543505,3620,3620,3620,3620,0
20250103,114600,10543505,3620,3620,3620,3620,0
20250103,114500,10543505,3620,3620,3620,3620,0
20250103,114400,10543505,3620,3620,3620,3620,0
20250103,114300,10543505,3620,3620,3620,3620,0
20250103,114200,10543505,3620,3620,3620,3620,0
20250103,114100,10543505,3620,3620,3620,3620,2
20250103,114000,10536265,3625,3625,3625,3625,0
20250103,113900,10536265,3625,3625,3625,3625,0
20250103,113800,10536265,3625,3625,3625,3625,0
20250103,113700,10536265,3625,3625,3625,3625,0
20250103,113600,10536265,3625,3625,3625,3625,0
20250103,113500,10536265,3625,3625,3625,3625,0
20250103,113400,10536265,3625,3625,3625,3625,0
20250103,113300,10536265,3625,3625,3625,3625,0
20250103,113200,10536265,3625,3625,3625,3625,0
20250103,113100,10536265,3625,3620,3625,3620,29
20250103,113000,10431240,3620,3620,3620,3620,0
20250103,112900,10431240,3620,3620,3620,3620,0
20250103,112800,10431240,3620,3620,3620,3620,0
20250103,112700,10431240,3620,3620,3620,3620,1
20250103,112600,10427620,3620,3610,3620,3610,3
20250103,112500,10416780,3605,3605,3605,3605,0
20250103,112400,10416780,3605,3605,3605,3605,0
20250103,112300,10416780,3605,3605,3605,3605,0
20250103,112200,10416780,3605,3605,3605,3605,0
20250103,112100,10416780,3605,3610,3610,3605,12
20250103,112000,10373510,3610,3610,3610,3610,0
20250103,111900,10373510,3610,3615,3615,3610,3
20250103,111800,10362675,3615,3615,3615,3615,1
20250103,111700,10359060,3620,3620,3620,3620,0
20250103,111600,10359060,3620,3620,3620,3620,2
20250103,111500,10351820,3600,3600,3600,3600,0
20250103,111400,10351820,3600,3600,3600,3600,0
20250103,111300,10351820,3600,3600,3600,3600,0
20250103,111200,10351820,3600,3600,3600,3600,0
20250103,111100,10351820,3600,3600,3600,3600,0
20250103,111000,10351820,3600,3600,3600,3600,0
20250103,110900,10351820,3600,3600,3600,3600,0
20250103,110800,10351820,3600,3600,3600,3600,0
20250103,110700,10351820,3600,3600,3600,3600,0
20250103,110600,10351820,3600,3600,3600,3600,0
20250103,110500,10351820,3600,3600,3600,3600,0
20250103,110400,10351820,3600,3600,3600,3600,0
20250103,110300,10351820,3600,3600,3600,3600,0
20250103,110200,10351820,3600,3600,3600,3600,0
20250103,110100,10351820,3600,3595,3600,3595,512
20250103,110000,8510085,3600,3600,3600,3600,0
20250103,105900,8510085,3600,3600,3600,3600,0
20250103,105800,8510085,3600,3600,3600,3600,0
20250103,105700,8510085,3600,3600,3600,3600,0
20250103,105600,8510085,3600,3600,3600,3600,5
20250103,105500,8492085,3600,3600,3600,3600,0
20250103,105400,8492085,3600,3600,3600,3600,0
20250103,105300,8492085,3600,3600,3600,3600,0
20250103,105200,8492085,3600,3600,3600,3600,0
20250103,105100,8492085,3600,3600,3600,3600,1
20250103,105000,8488485,3585,3585,3585,3585,0
20250103,104900,8488485,3585,3585,3585,3585,0
20250103,104800,8488485,3585,3585,3585,3585,0
20250103,104700,8488485,3585,3585,3585,3585,0
20250103,104600,8488485,3585,3585,3585,3585,0
20250103,104500,8488485,3585,3585,3585,3585,0
20250103,104400,8488485,3585,3585,3585,3585,0
20250103,104300,8488485,3585,3585,3585,3585,0
20250103,104200,8488485,3585,3585,3585,3585,0
20250103,104100,8488485,3585,3585,3585,3585,0
20250103,104000,8488485,3585,3585,3585,3585,0
20250103,103900,8488485,3585,3585,3585,3585,0
20250103,103800,8488485,3585,3585,3585,3585,0
20250103,103700,8488485,3585,3585,3585,3585,0
20250103,103600,8488485,3585,3585,3585,3585,0
20250103,103500,8488485,3585,3585,3585,3585,0
20250103,103400,8488485,3585,3585,3585,3585,0
20250103,103300,8488485,3585,3585,3585,3585,0
20250103,103200,8488485,3585,3585,3585,3585,0
20250103,103100,8488485,3585,3585,3585,3585,0
20250103,103000,8488485,3585,3585,3585,3585,0
20250103,102900,8488485,3585,3585,3585,3585,0
20250103,102800,8488485,3585,3585,3585,3585,0
20250103,102700,8488485,3585,3585,3585,3585,0
20250103,102600,8488485,3585,3585,3585,3585,0
20250103,102500,8488485,3585,3585,3585,3585,0
20250103,102400,8488485,3585,3585,3585,3585,20
20250103,102300,8416785,3585,3585,3585,3585,0
20250103,102200,8416785,3585,3585,3585,3585,0
20250103,102100,8416785,3585,3590,3590,3585,5
20250103,102000,8398850,3580,3580,3580,3580,0
20250103,101900,8398850,3580,3580,3580,3580,0
20250103,101800,8398850,3580,3605,3605,3580,405
20250103,101700,6945030,3615,3615,3615,3615,0
20250103,101600,6945030,3615,3615,3615,3615,0
20250103,101500,6945030,3615,3615,3615,3615,0
20250103,101400,6945030,3615,3615,3615,3615,0
20250103,101300,6945030,3615,3615,3615,3615,0
20250103,101200,6945030,3615,3615,3615,3615,0
20250103,101100,6945030,3615,3615,3615,3615,0
20250103,101000,6945030,3615,3615,3615,3615,0
20250103,100900,6945030,3615,3615,3615,3615,0
20250103,100800,6945030,3615,3615,3615,3610,348
20250103,100700,5687575,3630,3630,3630,3630,0
20250103,100600,5687575,3630,3630,3630,3630,0
20250103,100500,5687575,3630,3630,3630,3630,0
20250103,100400,5687575,3630,3630,3630,3630,0
20250103,100300,5687575,3630,3630,3630,3630,0
20250103,100200,5687575,3630,3630,3630,3630,0
20250103,100100,5687575,3630,3630,3630,3630,10
20250103,100000,5651275,3600,3600,3600,3600,0
20250103,095900,5651275,3600,3600,3600,3600,0
20250103,095800,5651275,3600,3600,3600,3600,0
20250103,095700,5651275,3600,3595,3600,3595,619
20250103,095600,3424370,3595,3595,3595,3595,1
20250103,095500,3420775,3595,3595,3595,3595,0
20250103,095400,3420775,3595,3595,3595,3595,0
20250103,095300,3420775,3595,3595,3595,3595,2
20250103,095200,3413585,3590,3590,3590,3590,0
20250103,095100,3413585,3590,3590,3590,3590,0
20250103,095000,3413585,3590,3590,3590,3590,139
20250103,094900,2914575,3595,3595,3595,3595,0
20250103,094800,2914575,3595,3595,3595,3595,0
20250103,094700,2914575,3595,3595,3595,3595,0
20250103,094600,2914575,3595,3595,3595,3595,2
20250103,094500,2907385,3595,3595,3595,3595,3
20250103,094400,2896600,3595,3595,3595,3595,0
20250103,094300,2896600,3595,3595,3595,3595,2
20250103,094200,2889410,3595,3595,3595,3595,0
20250103,094100,2889410,3595,3595,3595,3595,0
20250103,094000,2889410,3595,3595,3595,3595,0
20250103,093900,2889410,3595,3595,3595,3595,0
20250103,093800,2889410,3595,3595,3595,3595,0
20250103,093700,2889410,3595,3595,3595,3595,2
20250103,093600,2882220,3595,3595,3595,3595,0
20250103,093500,2882220,3595,3595,3595,3595,0
20250103,093400,2882220,3595,3595,3595,3595,0
20250103,093300,2882220,3595,3595,3595,3595,0
20250103,093200,2882220,3595,3595,3595,3595,0
20250103,093100,2882220,3595,3595,3595,3595,2
20250103,093000,2875030,3595,3595,3595,3595,0
20250103,092900,2875030,3595,3595,3595,3595,27
20250103,092800,2777965,3575,3575,3575,3575,0
20250103,092700,2777965,3575,3575,3575,3575,0
20250103,092600,2777965,3575,3575,3575,3575,0
20250103,092500,2777965,3575,3575,3575,3575,0
20250103,092400,2777965,3575,3575,3575,3575,0
20250103,092300,2777965,3575,3575,3575,3575,0
20250103,092200,2777965,3575,3575,3575,3575,0
20250103,092100,2777965,3575,3575,3575,3575,0
20250103,092000,2777965,3575,3575,3575,3575,0
20250103,091900,2777965,3575,3575,3575,3575,0
20250103,091800,2777965,3575,3575,3575,3575,0
20250103,091700,2777965,3575,3575,3575,3575,0
20250103,091600,2777965,3575,3575,3575,3575,0
20250103,091500,2777965,3575,3575,3575,3575,0
20250103,091400,2777965,3575,3575,3575,3575,0
20250103,091300,2777965,3575,3575,3575,3575,0
20250103,091200,2777965,3575,3575,3575,3575,0
20250103,091100,2777965,3575,3575,3575,3575,0
20250103,091000,2777965,3575,3575,3575,3575,0
20250103,090900,2777965,3575,3575,3575,3575,0
20250103,090800,2777965,3575,3575,3575,3575,0
20250103,090700,2777965,3575,3575,3575,3575,1
20250103,090600,2774390,3555,3555,3555,3555,0
20250103,090500,2774390,3555,3555,3555,3555,0
20250103,090400,2774390,3555,3555,3555,3555,0
20250103,090300,2774390,3555,3560,3560,3555,32
20250103,090200,2660620,3595,3595,3595,3595,100
20250103,090100,2301120,3600,3600,3600,3600,0
20250103,090000,2301120,3600,3600,3600,3505,643