KissMeData/200780/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,203900,26650970,4720,4720,4720,4720,29
20250103,203800,26650970,4720,4720,4720,4720,0
20250103,203700,26650970,4720,4720,4720,4720,0
20250103,203600,26650970,4720,4720,4720,4720,0
20250103,203500,26650970,4720,4720,4720,4720,0
20250103,203400,26650970,4720,4720,4720,4720,0
20250103,203300,26650970,4720,4720,4720,4720,0
20250103,203200,26650970,4720,4720,4720,4720,0
20250103,203100,26650970,4720,4720,4720,4720,0
20250103,203000,26650970,4720,4720,4720,4720,0
20250103,202900,26650970,4720,4720,4720,4720,0
20250103,202800,26650970,4720,4720,4720,4720,0
20250103,202700,26650970,4720,4720,4720,4720,0
20250103,202600,26650970,4720,4720,4720,4720,0
20250103,202500,26650970,4720,4720,4720,4720,0
20250103,202400,26650970,4720,4720,4720,4720,0
20250103,202300,26650970,4720,4720,4720,4720,0
20250103,202200,26650970,4720,4720,4720,4720,0
20250103,202100,26650970,4720,4720,4720,4720,0
20250103,202000,26650970,4720,4720,4720,4720,0
20250103,201900,26650970,4720,4720,4720,4720,0
20250103,201800,26650970,4720,4720,4720,4720,0
20250103,201700,26650970,4720,4720,4720,4720,0
20250103,201600,26650970,4720,4720,4720,4720,0
20250103,201500,26650970,4720,4720,4720,4720,0
20250103,201400,26650970,4720,4720,4720,4720,0
20250103,201300,26650970,4720,4720,4720,4720,0
20250103,201200,26650970,4720,4720,4720,4720,0
20250103,201100,26650970,4720,4720,4720,4720,0
20250103,201000,26650970,4720,4720,4720,4720,0
20250103,200900,26650970,4720,4720,4720,4720,29
20250103,200800,26650970,4720,4720,4720,4720,0
20250103,200700,26650970,4720,4720,4720,4720,0
20250103,200600,26650970,4720,4720,4720,4720,0
20250103,200500,26650970,4720,4720,4720,4720,0
20250103,200400,26650970,4720,4720,4720,4720,0
20250103,200300,26650970,4720,4720,4720,4720,0
20250103,200200,26650970,4720,4720,4720,4720,0
20250103,200100,26650970,4720,4720,4720,4720,0
20250103,200000,26650970,4720,4720,4720,4720,0
20250103,195900,26650970,4720,4720,4720,4720,0
20250103,195800,26650970,4720,4720,4720,4720,0
20250103,195700,26650970,4720,4720,4720,4720,0
20250103,195600,26650970,4720,4720,4720,4720,0
20250103,195500,26650970,4720,4720,4720,4720,0
20250103,195400,26650970,4720,4720,4720,4720,0
20250103,195300,26650970,4720,4720,4720,4720,0
20250103,195200,26650970,4720,4720,4720,4720,0
20250103,195100,26650970,4720,4720,4720,4720,0
20250103,195000,26650970,4720,4720,4720,4720,0
20250103,194900,26650970,4720,4720,4720,4720,0
20250103,194800,26650970,4720,4720,4720,4720,0
20250103,194700,26650970,4720,4720,4720,4720,0
20250103,194600,26650970,4720,4720,4720,4720,0
20250103,194500,26650970,4720,4720,4720,4720,0
20250103,194400,26650970,4720,4720,4720,4720,0
20250103,194300,26650970,4720,4720,4720,4720,0
20250103,194200,26650970,4720,4720,4720,4720,0
20250103,194100,26650970,4720,4720,4720,4720,0
20250103,194000,26650970,4720,4720,4720,4720,0
20250103,193900,26650970,4720,4720,4720,4720,29
20250103,193800,26650970,4720,4720,4720,4720,0
20250103,193700,26650970,4720,4720,4720,4720,0
20250103,193600,26650970,4720,4720,4720,4720,0
20250103,193500,26650970,4720,4720,4720,4720,0
20250103,193400,26650970,4720,4720,4720,4720,0
20250103,193300,26650970,4720,4720,4720,4720,0
20250103,193200,26650970,4720,4720,4720,4720,0
20250103,193100,26650970,4720,4720,4720,4720,0
20250103,193000,26650970,4720,4720,4720,4720,0
20250103,192900,26650970,4720,4720,4720,4720,0
20250103,192800,26650970,4720,4720,4720,4720,0
20250103,192700,26650970,4720,4720,4720,4720,0
20250103,192600,26650970,4720,4720,4720,4720,0
20250103,192500,26650970,4720,4720,4720,4720,0
20250103,192400,26650970,4720,4720,4720,4720,0
20250103,192300,26650970,4720,4720,4720,4720,0
20250103,192200,26650970,4720,4720,4720,4720,0
20250103,192100,26650970,4720,4720,4720,4720,0
20250103,192000,26650970,4720,4720,4720,4720,0
20250103,191900,26650970,4720,4720,4720,4720,0
20250103,191800,26650970,4720,4720,4720,4720,0
20250103,191700,26650970,4720,4720,4720,4720,0
20250103,191600,26650970,4720,4720,4720,4720,0
20250103,191500,26650970,4720,4720,4720,4720,0
20250103,191400,26650970,4720,4720,4720,4720,0
20250103,191300,26650970,4720,4720,4720,4720,0
20250103,191200,26650970,4720,4720,4720,4720,0
20250103,191100,26650970,4720,4720,4720,4720,0
20250103,191000,26650970,4720,4720,4720,4720,0
20250103,190900,26650970,4720,4720,4720,4720,29
20250103,190800,26650970,4720,4720,4720,4720,0
20250103,190700,26650970,4720,4720,4720,4720,0
20250103,190600,26650970,4720,4720,4720,4720,0
20250103,190500,26650970,4720,4720,4720,4720,0
20250103,190400,26650970,4720,4720,4720,4720,0
20250103,190300,26650970,4720,4720,4720,4720,0
20250103,190200,26650970,4720,4720,4720,4720,0
20250103,190100,26650970,4720,4720,4720,4720,0
20250103,190000,26650970,4720,4720,4720,4720,0
20250103,185900,26650970,4720,4720,4720,4720,0
20250103,185800,26650970,4720,4720,4720,4720,0
20250103,185700,26650970,4720,4720,4720,4720,0
20250103,185600,26650970,4720,4720,4720,4720,0
20250103,185500,26650970,4720,4720,4720,4720,0
20250103,185400,26650970,4720,4720,4720,4720,0
20250103,185300,26650970,4720,4720,4720,4720,0
20250103,185200,26650970,4720,4720,4720,4720,0
20250103,185100,26650970,4720,4720,4720,4720,0
20250103,185000,26650970,4720,4720,4720,4720,0
20250103,184900,26650970,4720,4720,4720,4720,0
20250103,184800,26650970,4720,4720,4720,4720,0
20250103,184700,26650970,4720,4720,4720,4720,0
20250103,184600,26650970,4720,4720,4720,4720,0
20250103,184500,26650970,4720,4720,4720,4720,0
20250103,184400,26650970,4720,4720,4720,4720,0
20250103,184300,26650970,4720,4720,4720,4720,0
20250103,184200,26650970,4720,4720,4720,4720,0
20250103,184100,26650970,4720,4720,4720,4720,0
20250103,184000,26650970,4720,4720,4720,4720,0
20250103,183900,26650970,4720,4720,4720,4720,29
20250103,183800,26650970,4720,4720,4720,4720,0
20250103,183700,26650970,4720,4720,4720,4720,0
20250103,183600,26650970,4720,4720,4720,4720,0
20250103,183500,26650970,4720,4720,4720,4720,0
20250103,183400,26650970,4720,4720,4720,4720,0
20250103,183300,26650970,4720,4720,4720,4720,0
20250103,183200,26650970,4720,4720,4720,4720,0
20250103,183100,26650970,4720,4720,4720,4720,0
20250103,183000,26650970,4720,4720,4720,4720,0
20250103,182900,26650970,4720,4720,4720,4720,0
20250103,182800,26650970,4720,4720,4720,4720,0
20250103,182700,26650970,4720,4720,4720,4720,0
20250103,182600,26650970,4720,4720,4720,4720,0
20250103,182500,26650970,4720,4720,4720,4720,0
20250103,182400,26650970,4720,4720,4720,4720,0
20250103,182300,26650970,4720,4720,4720,4720,0
20250103,182200,26650970,4720,4720,4720,4720,0
20250103,182100,26650970,4720,4720,4720,4720,0
20250103,182000,26650970,4720,4720,4720,4720,0
20250103,181900,26650970,4720,4720,4720,4720,0
20250103,181800,26650970,4720,4720,4720,4720,0
20250103,181700,26650970,4720,4720,4720,4720,0
20250103,181600,26650970,4720,4720,4720,4720,0
20250103,181500,26650970,4720,4720,4720,4720,0
20250103,181400,26650970,4720,4720,4720,4720,0
20250103,181300,26650970,4720,4720,4720,4720,0
20250103,181200,26650970,4720,4720,4720,4720,0
20250103,181100,26650970,4720,4720,4720,4720,0
20250103,181000,26650970,4720,4720,4720,4720,0
20250103,180900,26650970,4720,4720,4720,4720,29
20250103,180800,26650970,4720,4720,4720,4720,0
20250103,180700,26650970,4720,4720,4720,4720,0
20250103,180600,26650970,4720,4720,4720,4720,0
20250103,180500,26650970,4720,4720,4720,4720,0
20250103,180400,26650970,4720,4720,4720,4720,0
20250103,180300,26650970,4720,4720,4720,4720,0
20250103,180200,26650970,4720,4720,4720,4720,0
20250103,180100,26650970,4720,4720,4720,4720,0
20250103,180000,26650970,4720,4720,4720,4720,0
20250103,175900,26650970,4720,4720,4720,4720,0
20250103,175800,26650970,4720,4720,4720,4720,0
20250103,175700,26650970,4720,4720,4720,4720,0
20250103,175600,26650970,4720,4720,4720,4720,0
20250103,175500,26650970,4720,4720,4720,4720,0
20250103,175400,26650970,4720,4720,4720,4720,0
20250103,175300,26650970,4720,4720,4720,4720,0
20250103,175200,26650970,4720,4720,4720,4720,0
20250103,175100,26650970,4720,4720,4720,4720,0
20250103,175000,26650970,4720,4720,4720,4720,0
20250103,174900,26650970,4720,4720,4720,4720,0
20250103,174800,26650970,4720,4720,4720,4720,0
20250103,174700,26650970,4720,4720,4720,4720,0
20250103,174600,26650970,4720,4720,4720,4720,0
20250103,174500,26650970,4720,4720,4720,4720,0
20250103,174400,26650970,4720,4720,4720,4720,0
20250103,174300,26650970,4720,4720,4720,4720,0
20250103,174200,26650970,4720,4720,4720,4720,0
20250103,174100,26650970,4720,4720,4720,4720,0
20250103,174000,26650970,4720,4720,4720,4720,0
20250103,173900,26650970,4720,4720,4720,4720,29
20250103,173800,26650970,4720,4720,4720,4720,0
20250103,173700,26650970,4720,4720,4720,4720,0
20250103,173600,26650970,4720,4720,4720,4720,0
20250103,173500,26650970,4720,4720,4720,4720,0
20250103,173400,26650970,4720,4720,4720,4720,0
20250103,173300,26650970,4720,4720,4720,4720,0
20250103,173200,26650970,4720,4720,4720,4720,0
20250103,173100,26650970,4720,4720,4720,4720,0
20250103,173000,26650970,4720,4720,4720,4720,0
20250103,172900,26650970,4720,4720,4720,4720,0
20250103,172800,26650970,4720,4720,4720,4720,0
20250103,172700,26650970,4720,4720,4720,4720,0
20250103,172600,26650970,4720,4720,4720,4720,0
20250103,172500,26650970,4720,4720,4720,4720,0
20250103,172400,26650970,4720,4720,4720,4720,0
20250103,172300,26650970,4720,4720,4720,4720,0
20250103,172200,26650970,4720,4720,4720,4720,0
20250103,172100,26650970,4720,4720,4720,4720,0
20250103,172000,26650970,4720,4720,4720,4720,0
20250103,171900,26650970,4720,4720,4720,4720,0
20250103,171800,26650970,4720,4720,4720,4720,0
20250103,171700,26650970,4720,4720,4720,4720,0
20250103,171600,26650970,4720,4720,4720,4720,0
20250103,171500,26650970,4720,4720,4720,4720,0
20250103,171400,26650970,4720,4720,4720,4720,0
20250103,171300,26650970,4720,4720,4720,4720,0
20250103,171200,26650970,4720,4720,4720,4720,0
20250103,171100,26650970,4720,4720,4720,4720,0
20250103,171000,26650970,4720,4720,4720,4720,0
20250103,170900,26650970,4720,4720,4720,4720,29
20250103,170800,26650970,4720,4720,4720,4720,0
20250103,170700,26650970,4720,4720,4720,4720,0
20250103,170600,26650970,4720,4720,4720,4720,0
20250103,170500,26650970,4720,4720,4720,4720,0
20250103,170400,26650970,4720,4720,4720,4720,0
20250103,170300,26650970,4720,4720,4720,4720,0
20250103,170200,26650970,4720,4720,4720,4720,0
20250103,170100,26650970,4720,4720,4720,4720,0
20250103,170000,26650970,4720,4720,4720,4720,0
20250103,165900,26650970,4720,4720,4720,4720,0
20250103,165800,26650970,4720,4720,4720,4720,0
20250103,165700,26650970,4720,4720,4720,4720,0
20250103,165600,26650970,4720,4720,4720,4720,0
20250103,165500,26650970,4720,4720,4720,4720,0
20250103,165400,26650970,4720,4720,4720,4720,0
20250103,165300,26650970,4720,4720,4720,4720,0
20250103,165200,26650970,4720,4720,4720,4720,0
20250103,165100,26650970,4720,4720,4720,4720,0
20250103,165000,26650970,4720,4720,4720,4720,0
20250103,164900,26650970,4720,4720,4720,4720,0
20250103,164800,26650970,4720,4720,4720,4720,0
20250103,164700,26650970,4720,4720,4720,4720,0
20250103,164600,26650970,4720,4720,4720,4720,0
20250103,164500,26650970,4720,4720,4720,4720,0
20250103,164400,26650970,4720,4720,4720,4720,0
20250103,164300,26650970,4720,4720,4720,4720,0
20250103,164200,26650970,4720,4720,4720,4720,0
20250103,164100,26650970,4720,4720,4720,4720,0
20250103,164000,26650970,4720,4720,4720,4720,0
20250103,163900,26650970,4720,4720,4720,4720,29
20250103,163800,26650970,4720,4720,4720,4720,0
20250103,163700,26650970,4720,4720,4720,4720,0
20250103,163600,26650970,4720,4720,4720,4720,0
20250103,163500,26650970,4720,4720,4720,4720,0
20250103,163400,26650970,4720,4720,4720,4720,0
20250103,163300,26650970,4720,4720,4720,4720,0
20250103,163200,26650970,4720,4720,4720,4720,0
20250103,163100,26650970,4720,4720,4720,4720,0
20250103,163000,26650970,4720,4720,4720,4720,0
20250103,162900,26650970,4720,4720,4720,4720,0
20250103,162800,26650970,4720,4720,4720,4720,0
20250103,162700,26650970,4720,4720,4720,4720,0
20250103,162600,26650970,4720,4720,4720,4720,0
20250103,162500,26650970,4720,4720,4720,4720,0
20250103,162400,26650970,4720,4720,4720,4720,0
20250103,162300,26650970,4720,4720,4720,4720,0
20250103,162200,26650970,4720,4720,4720,4720,0
20250103,162100,26650970,4720,4720,4720,4720,0
20250103,162000,26650970,4720,4720,4720,4720,0
20250103,161900,26650970,4720,4720,4720,4720,0
20250103,161800,26650970,4720,4720,4720,4720,0
20250103,161700,26650970,4720,4720,4720,4720,0
20250103,161600,26650970,4720,4720,4720,4720,0
20250103,161500,26650970,4720,4720,4720,4720,0
20250103,161400,26650970,4720,4720,4720,4720,0
20250103,161300,26650970,4720,4720,4720,4720,0
20250103,161200,26650970,4720,4720,4720,4720,0
20250103,161100,26650970,4720,4720,4720,4720,0
20250103,161000,26650970,4720,4720,4720,4720,0
20250103,160900,26650970,4720,4720,4720,4720,29
20250103,160800,26650970,4720,4720,4720,4720,0
20250103,160700,26650970,4720,4720,4720,4720,0
20250103,160600,26650970,4720,4720,4720,4720,0
20250103,160500,26650970,4720,4720,4720,4720,0
20250103,160400,26650970,4720,4720,4720,4720,0
20250103,160300,26650970,4720,4720,4720,4720,0
20250103,160200,26650970,4720,4720,4720,4720,0
20250103,160100,26650970,4720,4720,4720,4720,0
20250103,160000,26650970,4720,4720,4720,4720,0
20250103,155900,26650970,4720,4720,4720,4720,0
20250103,155800,26650970,4720,4720,4720,4720,0
20250103,155700,26650970,4720,4720,4720,4720,0
20250103,155600,26650970,4720,4720,4720,4720,0
20250103,155500,26650970,4720,4720,4720,4720,0
20250103,155400,26650970,4720,4720,4720,4720,0
20250103,155300,26650970,4720,4720,4720,4720,0
20250103,155200,26650970,4720,4720,4720,4720,0
20250103,155100,26650970,4720,4720,4720,4720,0
20250103,155000,26650970,4720,4720,4720,4720,0
20250103,154900,26650970,4720,4720,4720,4720,0
20250103,154800,26650970,4720,4720,4720,4720,0
20250103,154700,26650970,4720,4720,4720,4720,0
20250103,154600,26650970,4720,4720,4720,4720,0
20250103,154500,26650970,4720,4720,4720,4720,0
20250103,154400,26650970,4720,4720,4720,4720,0
20250103,154300,26650970,4720,4720,4720,4720,0
20250103,154200,26650970,4720,4720,4720,4720,0
20250103,154100,26650970,4720,4720,4720,4720,0
20250103,154000,26650970,4720,4720,4720,4720,0
20250103,153900,26650970,4720,4720,4720,4720,29
20250103,153800,26650970,4720,4720,4720,4720,0
20250103,153700,26650970,4720,4720,4720,4720,0
20250103,153600,26650970,4720,4720,4720,4720,0
20250103,153500,26650970,4720,4720,4720,4720,0
20250103,153400,26650970,4720,4720,4720,4720,0
20250103,153300,26650970,4720,4720,4720,4720,0
20250103,153200,26650970,4720,4720,4720,4720,0
20250103,153100,26650970,4720,4720,4720,4720,0
20250103,153000,26650970,4720,4720,4720,4720,29
20250103,152900,26514090,4720,4720,4720,4720,0
20250103,152800,26514090,4720,4720,4720,4720,0
20250103,152700,26514090,4720,4720,4720,4720,0
20250103,152600,26514090,4720,4720,4720,4720,0
20250103,152500,26514090,4720,4720,4720,4720,0
20250103,152400,26514090,4720,4720,4720,4720,0
20250103,152300,26514090,4720,4720,4720,4720,0
20250103,152200,26514090,4720,4720,4720,4720,0
20250103,152100,26514090,4720,4720,4720,4720,0
20250103,152000,26514090,4720,4720,4720,4720,0
20250103,151900,26514090,4720,4720,4720,4720,0
20250103,151800,26514090,4720,4720,4720,4720,0
20250103,151700,26514090,4720,4720,4720,4720,0
20250103,151600,26514090,4720,4720,4720,4720,0
20250103,151500,26514090,4720,4720,4720,4720,0
20250103,151400,26514090,4720,4720,4720,4720,0
20250103,151300,26514090,4720,4720,4720,4720,0
20250103,151200,26514090,4720,4720,4720,4720,0
20250103,151100,26514090,4720,4720,4720,4720,0
20250103,151000,26514090,4720,4710,4720,4710,1826
20250103,150900,17906600,4710,4670,4710,4670,10
20250103,150800,17859600,4625,4665,4665,4625,8
20250103,150700,17822500,4720,4720,4720,4720,0
20250103,150600,17822500,4720,4720,4720,4720,0
20250103,150500,17822500,4720,4720,4720,4720,0
20250103,150400,17822500,4720,4720,4720,4720,0
20250103,150300,17822500,4720,4720,4720,4720,0
20250103,150200,17822500,4720,4720,4720,4720,0
20250103,150100,17822500,4720,4720,4720,4720,0
20250103,150000,17822500,4720,4720,4720,4720,0
20250103,145900,17822500,4720,4720,4720,4720,0
20250103,145800,17822500,4720,4720,4720,4720,0
20250103,145700,17822500,4720,4720,4720,4720,0
20250103,145600,17822500,4720,4720,4720,4720,0
20250103,145500,17822500,4720,4720,4720,4720,0
20250103,145400,17822500,4720,4720,4720,4720,0
20250103,145300,17822500,4720,4720,4720,4720,0
20250103,145200,17822500,4720,4720,4720,4720,0
20250103,145100,17822500,4720,4720,4720,4720,0
20250103,145000,17822500,4720,4720,4720,4720,0
20250103,144900,17822500,4720,4720,4720,4720,0
20250103,144800,17822500,4720,4720,4720,4720,0
20250103,144700,17822500,4720,4720,4720,4720,0
20250103,144600,17822500,4720,4720,4720,4720,0
20250103,144500,17822500,4720,4720,4720,4720,0
20250103,144400,17822500,4720,4720,4720,4720,0
20250103,144300,17822500,4720,4720,4720,4720,0
20250103,144200,17822500,4720,4720,4720,4720,0
20250103,144100,17822500,4720,4720,4720,4720,0
20250103,144000,17822500,4720,4720,4720,4720,0
20250103,143900,17822500,4720,4720,4720,4720,0
20250103,143800,17822500,4720,4720,4720,4720,0
20250103,143700,17822500,4720,4720,4720,4720,0
20250103,143600,17822500,4720,4720,4720,4720,1
20250103,143500,17817780,4700,4700,4700,4700,0
20250103,143400,17817780,4700,4700,4700,4700,0
20250103,143300,17817780,4700,4700,4700,4700,420
20250103,143200,15843780,4720,4720,4720,4720,0
20250103,143100,15843780,4720,4720,4720,4720,0
20250103,143000,15843780,4720,4720,4720,4720,0
20250103,142900,15843780,4720,4720,4720,4720,0
20250103,142800,15843780,4720,4720,4720,4720,0
20250103,142700,15843780,4720,4720,4720,4720,0
20250103,142600,15843780,4720,4720,4720,4720,0
20250103,142500,15843780,4720,4720,4720,4720,0
20250103,142400,15843780,4720,4720,4720,4720,0
20250103,142300,15843780,4720,4720,4720,4720,0
20250103,142200,15843780,4720,4720,4720,4720,0
20250103,142100,15843780,4720,4720,4720,4720,0
20250103,142000,15843780,4720,4720,4720,4720,0
20250103,141900,15843780,4720,4720,4720,4720,0
20250103,141800,15843780,4720,4720,4720,4720,0
20250103,141700,15843780,4720,4720,4720,4720,0
20250103,141600,15843780,4720,4720,4720,4720,0
20250103,141500,15843780,4720,4720,4720,4720,0
20250103,141400,15843780,4720,4720,4720,4720,0
20250103,141300,15843780,4720,4720,4720,4720,0
20250103,141200,15843780,4720,4720,4720,4720,0
20250103,141100,15843780,4720,4720,4720,4720,0
20250103,141000,15843780,4720,4720,4720,4720,0
20250103,140900,15843780,4720,4720,4720,4720,0
20250103,140800,15843780,4720,4720,4720,4720,0
20250103,140700,15843780,4720,4720,4720,4720,0
20250103,140600,15843780,4720,4720,4720,4720,0
20250103,140500,15843780,4720,4720,4720,4720,0
20250103,140400,15843780,4720,4720,4720,4720,0
20250103,140300,15843780,4720,4720,4720,4720,0
20250103,140200,15843780,4720,4720,4720,4720,0
20250103,140100,15843780,4720,4720,4720,4720,0
20250103,140000,15843780,4720,4720,4720,4720,0
20250103,135900,15843780,4720,4720,4720,4720,0
20250103,135800,15843780,4720,4720,4720,4720,0
20250103,135700,15843780,4720,4720,4720,4720,0
20250103,135600,15843780,4720,4720,4720,4720,0
20250103,135500,15843780,4720,4720,4720,4720,0
20250103,135400,15843780,4720,4720,4720,4720,0
20250103,135300,15843780,4720,4720,4720,4720,0
20250103,135200,15843780,4720,4720,4720,4720,0
20250103,135100,15843780,4720,4720,4720,4720,0
20250103,135000,15843780,4720,4720,4720,4720,0
20250103,134900,15843780,4720,4720,4720,4720,0
20250103,134800,15843780,4720,4720,4720,4720,0
20250103,134700,15843780,4720,4720,4720,4720,0
20250103,134600,15843780,4720,4720,4720,4720,0
20250103,134500,15843780,4720,4720,4720,4720,0
20250103,134400,15843780,4720,4720,4720,4720,0
20250103,134300,15843780,4720,4720,4720,4720,0
20250103,134200,15843780,4720,4720,4720,4720,0
20250103,134100,15843780,4720,4720,4720,4720,0
20250103,134000,15843780,4720,4720,4720,4720,0
20250103,133900,15843780,4720,4720,4720,4720,0
20250103,133800,15843780,4720,4720,4720,4720,0
20250103,133700,15843780,4720,4720,4720,4720,0
20250103,133600,15843780,4720,4720,4720,4720,0
20250103,133500,15843780,4720,4720,4720,4720,1
20250103,133400,15839060,4720,4720,4720,4720,0
20250103,133300,15839060,4720,4720,4720,4720,0
20250103,133200,15839060,4720,4720,4720,4720,0
20250103,133100,15839060,4720,4720,4720,4720,0
20250103,133000,15839060,4720,4720,4720,4720,1
20250103,132900,15834340,4700,4700,4700,4700,210
20250103,132800,14847340,4720,4720,4720,4720,0
20250103,132700,14847340,4720,4720,4720,4720,62
20250103,132600,14554700,4720,4710,4720,4710,121
20250103,132500,13984780,4720,4720,4720,4720,1
20250103,132400,13980060,4710,4710,4720,4710,102
20250103,132300,13499630,4720,4720,4720,4720,0
20250103,132200,13499630,4720,4720,4720,4720,0
20250103,132100,13499630,4720,4720,4720,4720,0
20250103,132000,13499630,4720,4720,4720,4720,0
20250103,131900,13499630,4720,4720,4720,4720,0
20250103,131800,13499630,4720,4720,4720,4720,0
20250103,131700,13499630,4720,4720,4720,4720,0
20250103,131600,13499630,4720,4720,4720,4720,0
20250103,131500,13499630,4720,4720,4720,4720,0
20250103,131400,13499630,4720,4720,4720,4720,0
20250103,131300,13499630,4720,4720,4720,4720,0
20250103,131200,13499630,4720,4720,4720,4720,0
20250103,131100,13499630,4720,4720,4720,4720,0
20250103,131000,13499630,4720,4710,4720,4710,500
20250103,130900,11141960,4710,4710,4710,4710,0
20250103,130800,11141960,4710,4710,4710,4710,501
20250103,130700,8782250,4700,4690,4700,4690,120
20250103,130600,8218430,4700,4700,4700,4700,0
20250103,130500,8218430,4700,4700,4700,4700,0
20250103,130400,8218430,4700,4700,4700,4700,0
20250103,130300,8218430,4700,4700,4700,4700,0
20250103,130200,8218430,4700,4700,4700,4700,0
20250103,130100,8218430,4700,4700,4700,4700,0
20250103,130000,8218430,4700,4700,4700,4700,0
20250103,125900,8218430,4700,4700,4700,4700,0
20250103,125800,8218430,4700,4700,4700,4700,0
20250103,125700,8218430,4700,4700,4700,4700,0
20250103,125600,8218430,4700,4700,4700,4700,0
20250103,125500,8218430,4700,4700,4700,4700,0
20250103,125400,8218430,4700,4700,4700,4700,0
20250103,125300,8218430,4700,4700,4700,4700,0
20250103,125200,8218430,4700,4700,4700,4700,0
20250103,125100,8218430,4700,4700,4700,4700,0
20250103,125000,8218430,4700,4700,4700,4700,0
20250103,124900,8218430,4700,4700,4700,4700,0
20250103,124800,8218430,4700,4700,4700,4700,0
20250103,124700,8218430,4700,4700,4700,4700,0
20250103,124600,8218430,4700,4700,4700,4700,0
20250103,124500,8218430,4700,4700,4700,4700,0
20250103,124400,8218430,4700,4700,4700,4700,0
20250103,124300,8218430,4700,4700,4700,4700,0
20250103,124200,8218430,4700,4700,4700,4700,0
20250103,124100,8218430,4700,4700,4700,4700,0
20250103,124000,8218430,4700,4700,4700,4700,5
20250103,123900,8194930,4700,4700,4700,4700,0
20250103,123800,8194930,4700,4700,4700,4700,0
20250103,123700,8194930,4700,4700,4700,4700,0
20250103,123600,8194930,4700,4700,4700,4700,0
20250103,123500,8194930,4700,4700,4700,4700,0
20250103,123400,8194930,4700,4700,4700,4700,0
20250103,123300,8194930,4700,4700,4700,4700,0
20250103,123200,8194930,4700,4700,4700,4700,0
20250103,123100,8194930,4700,4700,4700,4700,0
20250103,123000,8194930,4700,4700,4700,4700,0
20250103,122900,8194930,4700,4700,4700,4700,0
20250103,122800,8194930,4700,4700,4700,4700,0
20250103,122700,8194930,4700,4700,4700,4700,0
20250103,122600,8194930,4700,4700,4700,4700,0
20250103,122500,8194930,4700,4700,4700,4700,0
20250103,122400,8194930,4700,4700,4700,4700,0
20250103,122300,8194930,4700,4700,4700,4700,0
20250103,122200,8194930,4700,4700,4700,4700,0
20250103,122100,8194930,4700,4700,4700,4700,0
20250103,122000,8194930,4700,4700,4700,4700,0
20250103,121900,8194930,4700,4700,4700,4700,0
20250103,121800,8194930,4700,4700,4700,4700,0
20250103,121700,8194930,4700,4700,4700,4700,0
20250103,121600,8194930,4700,4700,4700,4700,0
20250103,121500,8194930,4700,4700,4700,4700,0
20250103,121400,8194930,4700,4700,4700,4700,0
20250103,121300,8194930,4700,4660,4700,4660,10
20250103,121200,8148030,4650,4650,4650,4650,0
20250103,121100,8148030,4650,4650,4650,4650,0
20250103,121000,8148030,4650,4650,4650,4650,0
20250103,120900,8148030,4650,4670,4670,4605,501
20250103,120800,5825615,4680,4680,4680,4680,0
20250103,120700,5825615,4680,4680,4680,4680,0
20250103,120600,5825615,4680,4680,4680,4680,0
20250103,120500,5825615,4680,4680,4680,4680,0
20250103,120400,5825615,4680,4680,4680,4680,0
20250103,120300,5825615,4680,4685,4685,4680,228
20250103,120200,4758570,4700,4700,4700,4700,0
20250103,120100,4758570,4700,4700,4700,4700,0
20250103,120000,4758570,4700,4700,4700,4700,0
20250103,115900,4758570,4700,4700,4700,4700,0
20250103,115800,4758570,4700,4700,4700,4700,0
20250103,115700,4758570,4700,4700,4700,4700,0
20250103,115600,4758570,4700,4700,4700,4700,0
20250103,115500,4758570,4700,4700,4700,4700,0
20250103,115400,4758570,4700,4700,4700,4700,0
20250103,115300,4758570,4700,4700,4700,4700,0
20250103,115200,4758570,4700,4700,4700,4700,0
20250103,115100,4758570,4700,4700,4700,4700,0
20250103,115000,4758570,4700,4700,4700,4700,0
20250103,114900,4758570,4700,4700,4700,4700,0
20250103,114800,4758570,4700,4700,4700,4700,0
20250103,114700,4758570,4700,4700,4700,4700,0
20250103,114600,4758570,4700,4700,4700,4700,0
20250103,114500,4758570,4700,4700,4700,4700,0
20250103,114400,4758570,4700,4700,4700,4700,0
20250103,114300,4758570,4700,4700,4700,4700,0
20250103,114200,4758570,4700,4700,4700,4700,0
20250103,114100,4758570,4700,4700,4700,4700,0
20250103,114000,4758570,4700,4700,4700,4700,0
20250103,113900,4758570,4700,4700,4700,4700,0
20250103,113800,4758570,4700,4700,4700,4700,0
20250103,113700,4758570,4700,4700,4700,4700,0
20250103,113600,4758570,4700,4700,4700,4700,0
20250103,113500,4758570,4700,4700,4700,4700,0
20250103,113400,4758570,4700,4700,4700,4700,0
20250103,113300,4758570,4700,4700,4700,4700,0
20250103,113200,4758570,4700,4700,4700,4700,0
20250103,113100,4758570,4700,4700,4700,4700,0
20250103,113000,4758570,4700,4700,4700,4700,0
20250103,112900,4758570,4700,4700,4700,4700,0
20250103,112800,4758570,4700,4685,4700,4685,3
20250103,112700,4744490,4695,4695,4695,4695,0
20250103,112600,4744490,4695,4695,4695,4695,0
20250103,112500,4744490,4695,4695,4695,4695,0
20250103,112400,4744490,4695,4695,4695,4695,0
20250103,112300,4744490,4695,4695,4695,4695,0
20250103,112200,4744490,4695,4695,4695,4695,0
20250103,112100,4744490,4695,4695,4695,4695,0
20250103,112000,4744490,4695,4695,4695,4695,1
20250103,111900,4739795,4700,4700,4700,4700,0
20250103,111800,4739795,4700,4700,4700,4700,0
20250103,111700,4739795,4700,4700,4700,4700,0
20250103,111600,4739795,4700,4700,4700,4700,0
20250103,111500,4739795,4700,4700,4700,4700,20
20250103,111400,4645795,4700,4700,4700,4700,0
20250103,111300,4645795,4700,4700,4700,4700,0
20250103,111200,4645795,4700,4700,4700,4700,0
20250103,111100,4645795,4700,4700,4700,4700,0
20250103,111000,4645795,4700,4700,4700,4700,0
20250103,110900,4645795,4700,4700,4700,4700,0
20250103,110800,4645795,4700,4700,4700,4700,0
20250103,110700,4645795,4700,4700,4700,4700,0
20250103,110600,4645795,4700,4700,4700,4700,0
20250103,110500,4645795,4700,4700,4700,4700,0
20250103,110400,4645795,4700,4700,4700,4700,0
20250103,110300,4645795,4700,4700,4700,4700,0
20250103,110200,4645795,4700,4700,4700,4700,0
20250103,110100,4645795,4700,4700,4700,4700,0
20250103,110000,4645795,4700,4700,4700,4700,0
20250103,105900,4645795,4700,4700,4700,4700,0
20250103,105800,4645795,4700,4700,4700,4700,0
20250103,105700,4645795,4700,4700,4700,4700,0
20250103,105600,4645795,4700,4700,4700,4700,0
20250103,105500,4645795,4700,4700,4700,4700,0
20250103,105400,4645795,4700,4700,4700,4700,0
20250103,105300,4645795,4700,4700,4700,4700,0
20250103,105200,4645795,4700,4700,4700,4700,0
20250103,105100,4645795,4700,4700,4700,4700,0
20250103,105000,4645795,4700,4700,4700,4700,0
20250103,104900,4645795,4700,4700,4700,4700,0
20250103,104800,4645795,4700,4700,4700,4700,0
20250103,104700,4645795,4700,4700,4700,4700,0
20250103,104600,4645795,4700,4700,4700,4700,0
20250103,104500,4645795,4700,4700,4700,4700,0
20250103,104400,4645795,4700,4700,4700,4700,0
20250103,104300,4645795,4700,4680,4700,4680,10
20250103,104200,4598860,4670,4670,4670,4670,0
20250103,104100,4598860,4670,4670,4670,4670,0
20250103,104000,4598860,4670,4670,4670,4670,1
20250103,103900,4594190,4670,4670,4670,4670,0
20250103,103800,4594190,4670,4670,4670,4670,0
20250103,103700,4594190,4670,4670,4670,4670,0
20250103,103600,4594190,4670,4670,4670,4670,0
20250103,103500,4594190,4670,4670,4670,4670,0
20250103,103400,4594190,4670,4670,4670,4670,0
20250103,103300,4594190,4670,4670,4670,4670,0
20250103,103200,4594190,4670,4670,4670,4670,0
20250103,103100,4594190,4670,4670,4670,4670,0
20250103,103000,4594190,4670,4670,4670,4670,0
20250103,102900,4594190,4670,4670,4670,4670,0
20250103,102800,4594190,4670,4670,4670,4670,0
20250103,102700,4594190,4670,4670,4670,4670,0
20250103,102600,4594190,4670,4670,4670,4670,0
20250103,102500,4594190,4670,4670,4670,4670,0
20250103,102400,4594190,4670,4670,4670,4670,0
20250103,102300,4594190,4670,4670,4670,4670,0
20250103,102200,4594190,4670,4670,4670,4670,0
20250103,102100,4594190,4670,4670,4670,4670,0
20250103,102000,4594190,4670,4670,4670,4670,0
20250103,101900,4594190,4670,4670,4670,4670,0
20250103,101800,4594190,4670,4670,4670,4670,0
20250103,101700,4594190,4670,4670,4670,4670,0
20250103,101600,4594190,4670,4670,4670,4670,0
20250103,101500,4594190,4670,4670,4670,4670,0
20250103,101400,4594190,4670,4670,4670,4670,0
20250103,101300,4594190,4670,4670,4670,4670,0
20250103,101200,4594190,4670,4670,4670,4670,0
20250103,101100,4594190,4670,4670,4670,4670,0
20250103,101000,4594190,4670,4670,4670,4670,0
20250103,100900,4594190,4670,4670,4670,4670,0
20250103,100800,4594190,4670,4670,4670,4670,0
20250103,100700,4594190,4670,4670,4670,4670,0
20250103,100600,4594190,4670,4670,4670,4670,0
20250103,100500,4594190,4670,4670,4670,4670,0
20250103,100400,4594190,4670,4670,4670,4670,0
20250103,100300,4594190,4670,4670,4670,4670,0
20250103,100200,4594190,4670,4670,4670,4670,0
20250103,100100,4594190,4670,4670,4670,4670,0
20250103,100000,4594190,4670,4670,4670,4670,0
20250103,095900,4594190,4670,4670,4670,4670,0
20250103,095800,4594190,4670,4670,4670,4670,1
20250103,095700,4589520,4615,4615,4615,4615,0
20250103,095600,4589520,4615,4615,4615,4615,0
20250103,095500,4589520,4615,4625,4625,4615,230
20250103,095400,3528060,4670,4670,4670,4670,0
20250103,095300,3528060,4670,4670,4670,4670,0
20250103,095200,3528060,4670,4670,4670,4670,0
20250103,095100,3528060,4670,4670,4670,4670,0
20250103,095000,3528060,4670,4670,4670,4670,0
20250103,094900,3528060,4670,4670,4670,4670,0
20250103,094800,3528060,4670,4670,4670,4670,0
20250103,094700,3528060,4670,4670,4670,4670,0
20250103,094600,3528060,4670,4670,4670,4670,0
20250103,094500,3528060,4670,4670,4670,4670,0
20250103,094400,3528060,4670,4655,4670,4620,12
20250103,094300,3472490,4710,4700,4710,4700,25
20250103,094200,3354940,4700,4700,4700,4700,2
20250103,094100,3345540,4700,4700,4700,4700,0
20250103,094000,3345540,4700,4660,4700,4660,15
20250103,093900,3275310,4615,4615,4615,4615,2
20250103,093800,3266080,4620,4620,4620,4620,0
20250103,093700,3266080,4620,4620,4620,4620,0
20250103,093600,3266080,4620,4620,4620,4620,0
20250103,093500,3266080,4620,4620,4620,4620,0
20250103,093400,3266080,4620,4620,4620,4620,0
20250103,093300,3266080,4620,4620,4620,4615,642
20250103,093200,301180,4635,4635,4635,4635,8
20250103,093100,264100,4625,4625,4625,4625,0
20250103,093000,264100,4625,4625,4625,4625,0
20250103,092900,264100,4625,4625,4625,4625,0
20250103,092800,264100,4625,4635,4635,4625,2
20250103,092700,254840,4645,4645,4645,4645,2
20250103,092600,245550,4575,4575,4575,4575,12
20250103,092500,190650,4650,4650,4650,4650,0
20250103,092400,190650,4650,4650,4650,4650,0
20250103,092300,190650,4650,4650,4650,4650,0
20250103,092200,190650,4650,4650,4650,4650,0
20250103,092100,190650,4650,4650,4650,4650,0
20250103,092000,190650,4650,4650,4650,4650,0
20250103,091900,190650,4650,4650,4650,4650,0
20250103,091800,190650,4650,4650,4650,4650,0
20250103,091700,190650,4650,4650,4650,4650,0
20250103,091600,190650,4650,4650,4650,4650,0
20250103,091500,190650,4650,4650,4650,4650,0
20250103,091400,190650,4650,4650,4650,4650,12
20250103,091300,134850,4650,4650,4650,4650,0
20250103,091200,134850,4650,4650,4650,4650,0
20250103,091100,134850,4650,4650,4650,4650,0
20250103,091000,134850,4650,4650,4650,4650,10
20250103,090900,88350,4650,4650,4650,4650,0
20250103,090800,88350,4650,4650,4650,4650,0
20250103,090700,88350,4650,4650,4650,4650,0
20250103,090600,88350,4650,4650,4650,4650,0
20250103,090500,88350,4650,4650,4650,4650,0
20250103,090400,88350,4650,4650,4650,4650,0
20250103,090300,88350,4650,4650,4650,4650,0
20250103,090200,88350,4650,4650,4650,4650,0
20250103,090100,88350,4650,4650,4650,4650,5
20250103,090000,65100,4650,4650,4650,4650,14