KissMeData/200780/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,203900,80159495,4760,4760,4760,4760,872
20250106,203800,80159495,4760,4760,4760,4760,0
20250106,203700,80159495,4760,4760,4760,4760,0
20250106,203600,80159495,4760,4760,4760,4760,0
20250106,203500,80159495,4760,4760,4760,4760,0
20250106,203400,80159495,4760,4760,4760,4760,0
20250106,203300,80159495,4760,4760,4760,4760,0
20250106,203200,80159495,4760,4760,4760,4760,0
20250106,203100,80159495,4760,4760,4760,4760,0
20250106,203000,80159495,4760,4760,4760,4760,0
20250106,202900,80159495,4760,4760,4760,4760,0
20250106,202800,80159495,4760,4760,4760,4760,0
20250106,202700,80159495,4760,4760,4760,4760,0
20250106,202600,80159495,4760,4760,4760,4760,0
20250106,202500,80159495,4760,4760,4760,4760,0
20250106,202400,80159495,4760,4760,4760,4760,0
20250106,202300,80159495,4760,4760,4760,4760,0
20250106,202200,80159495,4760,4760,4760,4760,0
20250106,202100,80159495,4760,4760,4760,4760,0
20250106,202000,80159495,4760,4760,4760,4760,0
20250106,201900,80159495,4760,4760,4760,4760,0
20250106,201800,80159495,4760,4760,4760,4760,0
20250106,201700,80159495,4760,4760,4760,4760,0
20250106,201600,80159495,4760,4760,4760,4760,0
20250106,201500,80159495,4760,4760,4760,4760,0
20250106,201400,80159495,4760,4760,4760,4760,0
20250106,201300,80159495,4760,4760,4760,4760,0
20250106,201200,80159495,4760,4760,4760,4760,0
20250106,201100,80159495,4760,4760,4760,4760,0
20250106,201000,80159495,4760,4760,4760,4760,0
20250106,200900,80159495,4760,4760,4760,4760,872
20250106,200800,80159495,4760,4760,4760,4760,0
20250106,200700,80159495,4760,4760,4760,4760,0
20250106,200600,80159495,4760,4760,4760,4760,0
20250106,200500,80159495,4760,4760,4760,4760,0
20250106,200400,80159495,4760,4760,4760,4760,0
20250106,200300,80159495,4760,4760,4760,4760,0
20250106,200200,80159495,4760,4760,4760,4760,0
20250106,200100,80159495,4760,4760,4760,4760,0
20250106,200000,80159495,4760,4760,4760,4760,0
20250106,195900,80159495,4760,4760,4760,4760,0
20250106,195800,80159495,4760,4760,4760,4760,0
20250106,195700,80159495,4760,4760,4760,4760,0
20250106,195600,80159495,4760,4760,4760,4760,0
20250106,195500,80159495,4760,4760,4760,4760,0
20250106,195400,80159495,4760,4760,4760,4760,0
20250106,195300,80159495,4760,4760,4760,4760,0
20250106,195200,80159495,4760,4760,4760,4760,0
20250106,195100,80159495,4760,4760,4760,4760,0
20250106,195000,80159495,4760,4760,4760,4760,0
20250106,194900,80159495,4760,4760,4760,4760,0
20250106,194800,80159495,4760,4760,4760,4760,0
20250106,194700,80159495,4760,4760,4760,4760,0
20250106,194600,80159495,4760,4760,4760,4760,0
20250106,194500,80159495,4760,4760,4760,4760,0
20250106,194400,80159495,4760,4760,4760,4760,0
20250106,194300,80159495,4760,4760,4760,4760,0
20250106,194200,80159495,4760,4760,4760,4760,0
20250106,194100,80159495,4760,4760,4760,4760,0
20250106,194000,80159495,4760,4760,4760,4760,0
20250106,193900,80159495,4760,4760,4760,4760,872
20250106,193800,80159495,4760,4760,4760,4760,0
20250106,193700,80159495,4760,4760,4760,4760,0
20250106,193600,80159495,4760,4760,4760,4760,0
20250106,193500,80159495,4760,4760,4760,4760,0
20250106,193400,80159495,4760,4760,4760,4760,0
20250106,193300,80159495,4760,4760,4760,4760,0
20250106,193200,80159495,4760,4760,4760,4760,0
20250106,193100,80159495,4760,4760,4760,4760,0
20250106,193000,80159495,4760,4760,4760,4760,0
20250106,192900,80159495,4760,4760,4760,4760,0
20250106,192800,80159495,4760,4760,4760,4760,0
20250106,192700,80159495,4760,4760,4760,4760,0
20250106,192600,80159495,4760,4760,4760,4760,0
20250106,192500,80159495,4760,4760,4760,4760,0
20250106,192400,80159495,4760,4760,4760,4760,0
20250106,192300,80159495,4760,4760,4760,4760,0
20250106,192200,80159495,4760,4760,4760,4760,0
20250106,192100,80159495,4760,4760,4760,4760,0
20250106,192000,80159495,4760,4760,4760,4760,0
20250106,191900,80159495,4760,4760,4760,4760,0
20250106,191800,80159495,4760,4760,4760,4760,0
20250106,191700,80159495,4760,4760,4760,4760,0
20250106,191600,80159495,4760,4760,4760,4760,0
20250106,191500,80159495,4760,4760,4760,4760,0
20250106,191400,80159495,4760,4760,4760,4760,0
20250106,191300,80159495,4760,4760,4760,4760,0
20250106,191200,80159495,4760,4760,4760,4760,0
20250106,191100,80159495,4760,4760,4760,4760,0
20250106,191000,80159495,4760,4760,4760,4760,0
20250106,190900,80159495,4760,4760,4760,4760,872
20250106,190800,80159495,4760,4760,4760,4760,0
20250106,190700,80159495,4760,4760,4760,4760,0
20250106,190600,80159495,4760,4760,4760,4760,0
20250106,190500,80159495,4760,4760,4760,4760,0
20250106,190400,80159495,4760,4760,4760,4760,0
20250106,190300,80159495,4760,4760,4760,4760,0
20250106,190200,80159495,4760,4760,4760,4760,0
20250106,190100,80159495,4760,4760,4760,4760,0
20250106,190000,80159495,4760,4760,4760,4760,0
20250106,185900,80159495,4760,4760,4760,4760,0
20250106,185800,80159495,4760,4760,4760,4760,0
20250106,185700,80159495,4760,4760,4760,4760,0
20250106,185600,80159495,4760,4760,4760,4760,0
20250106,185500,80159495,4760,4760,4760,4760,0
20250106,185400,80159495,4760,4760,4760,4760,0
20250106,185300,80159495,4760,4760,4760,4760,0
20250106,185200,80159495,4760,4760,4760,4760,0
20250106,185100,80159495,4760,4760,4760,4760,0
20250106,185000,80159495,4760,4760,4760,4760,0
20250106,184900,80159495,4760,4760,4760,4760,0
20250106,184800,80159495,4760,4760,4760,4760,0
20250106,184700,80159495,4760,4760,4760,4760,0
20250106,184600,80159495,4760,4760,4760,4760,0
20250106,184500,80159495,4760,4760,4760,4760,0
20250106,184400,80159495,4760,4760,4760,4760,0
20250106,184300,80159495,4760,4760,4760,4760,0
20250106,184200,80159495,4760,4760,4760,4760,0
20250106,184100,80159495,4760,4760,4760,4760,0
20250106,184000,80159495,4760,4760,4760,4760,0
20250106,183900,80159495,4760,4760,4760,4760,872
20250106,183800,80159495,4760,4760,4760,4760,0
20250106,183700,80159495,4760,4760,4760,4760,0
20250106,183600,80159495,4760,4760,4760,4760,0
20250106,183500,80159495,4760,4760,4760,4760,0
20250106,183400,80159495,4760,4760,4760,4760,0
20250106,183300,80159495,4760,4760,4760,4760,0
20250106,183200,80159495,4760,4760,4760,4760,0
20250106,183100,80159495,4760,4760,4760,4760,0
20250106,183000,80159495,4760,4760,4760,4760,0
20250106,182900,80159495,4760,4760,4760,4760,0
20250106,182800,80159495,4760,4760,4760,4760,0
20250106,182700,80159495,4760,4760,4760,4760,0
20250106,182600,80159495,4760,4760,4760,4760,0
20250106,182500,80159495,4760,4760,4760,4760,0
20250106,182400,80159495,4760,4760,4760,4760,0
20250106,182300,80159495,4760,4760,4760,4760,0
20250106,182200,80159495,4760,4760,4760,4760,0
20250106,182100,80159495,4760,4760,4760,4760,0
20250106,182000,80159495,4760,4760,4760,4760,0
20250106,181900,80159495,4760,4760,4760,4760,0
20250106,181800,80159495,4760,4760,4760,4760,0
20250106,181700,80159495,4760,4760,4760,4760,0
20250106,181600,80159495,4760,4760,4760,4760,0
20250106,181500,80159495,4760,4760,4760,4760,0
20250106,181400,80159495,4760,4760,4760,4760,0
20250106,181300,80159495,4760,4760,4760,4760,0
20250106,181200,80159495,4760,4760,4760,4760,0
20250106,181100,80159495,4760,4760,4760,4760,0
20250106,181000,80159495,4760,4760,4760,4760,0
20250106,180900,80159495,4760,4760,4760,4760,872
20250106,180800,80159495,4760,4760,4760,4760,0
20250106,180700,80159495,4760,4760,4760,4760,0
20250106,180600,80159495,4760,4760,4760,4760,0
20250106,180500,80159495,4760,4760,4760,4760,0
20250106,180400,80159495,4760,4760,4760,4760,0
20250106,180300,80159495,4760,4760,4760,4760,0
20250106,180200,80159495,4760,4760,4760,4760,0
20250106,180100,80159495,4760,4760,4760,4760,0
20250106,180000,80159495,4760,4760,4760,4760,0
20250106,175900,80159495,4760,4760,4760,4760,0
20250106,175800,80159495,4760,4760,4760,4760,0
20250106,175700,80159495,4760,4760,4760,4760,0
20250106,175600,80159495,4760,4760,4760,4760,0
20250106,175500,80159495,4760,4760,4760,4760,0
20250106,175400,80159495,4760,4760,4760,4760,0
20250106,175300,80159495,4760,4760,4760,4760,0
20250106,175200,80159495,4760,4760,4760,4760,0
20250106,175100,80159495,4760,4760,4760,4760,0
20250106,175000,80159495,4760,4760,4760,4760,0
20250106,174900,80159495,4760,4760,4760,4760,0
20250106,174800,80159495,4760,4760,4760,4760,0
20250106,174700,80159495,4760,4760,4760,4760,0
20250106,174600,80159495,4760,4760,4760,4760,0
20250106,174500,80159495,4760,4760,4760,4760,0
20250106,174400,80159495,4760,4760,4760,4760,0
20250106,174300,80159495,4760,4760,4760,4760,0
20250106,174200,80159495,4760,4760,4760,4760,0
20250106,174100,80159495,4760,4760,4760,4760,0
20250106,174000,80159495,4760,4760,4760,4760,0
20250106,173900,80159495,4760,4760,4760,4760,872
20250106,173800,80159495,4760,4760,4760,4760,0
20250106,173700,80159495,4760,4760,4760,4760,0
20250106,173600,80159495,4760,4760,4760,4760,0
20250106,173500,80159495,4760,4760,4760,4760,0
20250106,173400,80159495,4760,4760,4760,4760,0
20250106,173300,80159495,4760,4760,4760,4760,0
20250106,173200,80159495,4760,4760,4760,4760,0
20250106,173100,80159495,4760,4760,4760,4760,0
20250106,173000,80159495,4760,4760,4760,4760,0
20250106,172900,80159495,4760,4760,4760,4760,0
20250106,172800,80159495,4760,4760,4760,4760,0
20250106,172700,80159495,4760,4760,4760,4760,0
20250106,172600,80159495,4760,4760,4760,4760,0
20250106,172500,80159495,4760,4760,4760,4760,0
20250106,172400,80159495,4760,4760,4760,4760,0
20250106,172300,80159495,4760,4760,4760,4760,0
20250106,172200,80159495,4760,4760,4760,4760,0
20250106,172100,80159495,4760,4760,4760,4760,0
20250106,172000,80159495,4760,4760,4760,4760,0
20250106,171900,80159495,4760,4760,4760,4760,0
20250106,171800,80159495,4760,4760,4760,4760,0
20250106,171700,80159495,4760,4760,4760,4760,0
20250106,171600,80159495,4760,4760,4760,4760,0
20250106,171500,80159495,4760,4760,4760,4760,0
20250106,171400,80159495,4760,4760,4760,4760,0
20250106,171300,80159495,4760,4760,4760,4760,0
20250106,171200,80159495,4760,4760,4760,4760,0
20250106,171100,80159495,4760,4760,4760,4760,0
20250106,171000,80159495,4760,4760,4760,4760,0
20250106,170900,80159495,4760,4760,4760,4760,872
20250106,170800,80159495,4760,4760,4760,4760,0
20250106,170700,80159495,4760,4760,4760,4760,0
20250106,170600,80159495,4760,4760,4760,4760,0
20250106,170500,80159495,4760,4760,4760,4760,0
20250106,170400,80159495,4760,4760,4760,4760,0
20250106,170300,80159495,4760,4760,4760,4760,0
20250106,170200,80159495,4760,4760,4760,4760,0
20250106,170100,80159495,4760,4760,4760,4760,0
20250106,170000,80159495,4760,4760,4760,4760,0
20250106,165900,80159495,4760,4760,4760,4760,0
20250106,165800,80159495,4760,4760,4760,4760,0
20250106,165700,80159495,4760,4760,4760,4760,0
20250106,165600,80159495,4760,4760,4760,4760,0
20250106,165500,80159495,4760,4760,4760,4760,0
20250106,165400,80159495,4760,4760,4760,4760,0
20250106,165300,80159495,4760,4760,4760,4760,0
20250106,165200,80159495,4760,4760,4760,4760,0
20250106,165100,80159495,4760,4760,4760,4760,0
20250106,165000,80159495,4760,4760,4760,4760,0
20250106,164900,80159495,4760,4760,4760,4760,0
20250106,164800,80159495,4760,4760,4760,4760,0
20250106,164700,80159495,4760,4760,4760,4760,0
20250106,164600,80159495,4760,4760,4760,4760,0
20250106,164500,80159495,4760,4760,4760,4760,0
20250106,164400,80159495,4760,4760,4760,4760,0
20250106,164300,80159495,4760,4760,4760,4760,0
20250106,164200,80159495,4760,4760,4760,4760,0
20250106,164100,80159495,4760,4760,4760,4760,0
20250106,164000,80159495,4760,4760,4760,4760,0
20250106,163900,80159495,4760,4760,4760,4760,872
20250106,163800,80159495,4760,4760,4760,4760,0
20250106,163700,80159495,4760,4760,4760,4760,0
20250106,163600,80159495,4760,4760,4760,4760,0
20250106,163500,80159495,4760,4760,4760,4760,0
20250106,163400,80159495,4760,4760,4760,4760,0
20250106,163300,80159495,4760,4760,4760,4760,0
20250106,163200,80159495,4760,4760,4760,4760,0
20250106,163100,80159495,4760,4760,4760,4760,0
20250106,163000,80159495,4760,4760,4760,4760,0
20250106,162900,80159495,4760,4760,4760,4760,0
20250106,162800,80159495,4760,4760,4760,4760,0
20250106,162700,80159495,4760,4760,4760,4760,0
20250106,162600,80159495,4760,4760,4760,4760,0
20250106,162500,80159495,4760,4760,4760,4760,0
20250106,162400,80159495,4760,4760,4760,4760,0
20250106,162300,80159495,4760,4760,4760,4760,0
20250106,162200,80159495,4760,4760,4760,4760,0
20250106,162100,80159495,4760,4760,4760,4760,0
20250106,162000,80159495,4760,4760,4760,4760,0
20250106,161900,80159495,4760,4760,4760,4760,0
20250106,161800,80159495,4760,4760,4760,4760,0
20250106,161700,80159495,4760,4760,4760,4760,0
20250106,161600,80159495,4760,4760,4760,4760,0
20250106,161500,80159495,4760,4760,4760,4760,0
20250106,161400,80159495,4760,4760,4760,4760,0
20250106,161300,80159495,4760,4760,4760,4760,0
20250106,161200,80159495,4760,4760,4760,4760,0
20250106,161100,80159495,4760,4760,4760,4760,0
20250106,161000,80159495,4760,4760,4760,4760,0
20250106,160900,80159495,4760,4760,4760,4760,872
20250106,160800,80159495,4760,4760,4760,4760,0
20250106,160700,80159495,4760,4760,4760,4760,0
20250106,160600,80159495,4760,4760,4760,4760,0
20250106,160500,80159495,4760,4760,4760,4760,0
20250106,160400,80159495,4760,4760,4760,4760,0
20250106,160300,80159495,4760,4760,4760,4760,0
20250106,160200,80159495,4760,4760,4760,4760,0
20250106,160100,80159495,4760,4760,4760,4760,0
20250106,160000,80159495,4760,4760,4760,4760,0
20250106,155900,80159495,4760,4760,4760,4760,0
20250106,155800,80159495,4760,4760,4760,4760,0
20250106,155700,80159495,4760,4760,4760,4760,0
20250106,155600,80159495,4760,4760,4760,4760,0
20250106,155500,80159495,4760,4760,4760,4760,0
20250106,155400,80159495,4760,4760,4760,4760,0
20250106,155300,80159495,4760,4760,4760,4760,0
20250106,155200,80159495,4760,4760,4760,4760,0
20250106,155100,80159495,4760,4760,4760,4760,0
20250106,155000,80159495,4760,4760,4760,4760,0
20250106,154900,80159495,4760,4760,4760,4760,0
20250106,154800,80159495,4760,4760,4760,4760,0
20250106,154700,80159495,4760,4760,4760,4760,0
20250106,154600,80159495,4760,4760,4760,4760,0
20250106,154500,80159495,4760,4760,4760,4760,0
20250106,154400,80159495,4760,4760,4760,4760,0
20250106,154300,80159495,4760,4760,4760,4760,0
20250106,154200,80159495,4760,4760,4760,4760,0
20250106,154100,80159495,4760,4760,4760,4760,0
20250106,154000,80159495,4760,4760,4760,4760,0
20250106,153900,80159495,4760,4760,4760,4760,872
20250106,153800,80159495,4760,4760,4760,4760,0
20250106,153700,80159495,4760,4760,4760,4760,0
20250106,153600,80159495,4760,4760,4760,4760,0
20250106,153500,80159495,4760,4760,4760,4760,0
20250106,153400,80159495,4760,4760,4760,4760,0
20250106,153300,80159495,4760,4760,4760,4760,0
20250106,153200,80159495,4760,4760,4760,4760,0
20250106,153100,80159495,4760,4760,4760,4760,0
20250106,153000,80159495,4760,4760,4760,4760,872
20250106,152900,76008775,4790,4790,4790,4790,0
20250106,152800,76008775,4790,4790,4790,4790,0
20250106,152700,76008775,4790,4790,4790,4790,0
20250106,152600,76008775,4790,4790,4790,4790,0
20250106,152500,76008775,4790,4790,4790,4790,0
20250106,152400,76008775,4790,4790,4790,4790,0
20250106,152300,76008775,4790,4790,4790,4790,0
20250106,152200,76008775,4790,4790,4790,4790,0
20250106,152100,76008775,4790,4790,4790,4790,0
20250106,152000,76008775,4790,4790,4790,4790,0
20250106,151900,76008775,4790,4790,4790,4790,1
20250106,151800,76003985,4795,4795,4795,4795,1
20250106,151700,75999190,4790,4785,4790,4785,127
20250106,151600,75391005,4790,4790,4790,4790,22
20250106,151500,75285625,4795,4770,4795,4760,294
20250106,151400,73885045,4815,4815,4815,4815,0
20250106,151300,73885045,4815,4815,4815,4815,0
20250106,151200,73885045,4815,4815,4815,4815,0
20250106,151100,73885045,4815,4815,4815,4815,0
20250106,151000,73885045,4815,4775,4815,4720,350
20250106,150900,72228310,4825,4825,4825,4825,0
20250106,150800,72228310,4825,4825,4825,4825,0
20250106,150700,72228310,4825,4825,4825,4825,0
20250106,150600,72228310,4825,4825,4825,4825,0
20250106,150500,72228310,4825,4825,4825,4825,0
20250106,150400,72228310,4825,4825,4825,4825,0
20250106,150300,72228310,4825,4825,4825,4825,0
20250106,150200,72228310,4825,4730,4825,4655,1049
20250106,150100,67301375,4730,4785,4830,4710,502
20250106,150000,64931650,4835,4835,4835,4835,0
20250106,145900,64931650,4835,4795,4835,4795,2
20250106,145800,64922020,4840,4835,4840,4835,2
20250106,145700,64912345,4845,4845,4845,4845,0
20250106,145600,64912345,4845,4770,4845,4770,40
20250106,145500,64720230,4720,4815,4815,4720,594
20250106,145400,61878525,4850,4850,4850,4850,5
20250106,145300,61854275,4850,4850,4850,4850,472
20250106,145200,59565075,4850,4845,4850,4845,268
20250106,145100,58265875,4850,4850,4850,4850,130
20250106,145000,57635375,4850,4800,4850,4705,3531
20250106,144900,40659380,4795,4785,4800,4785,465
20250106,144800,38429970,4785,4785,4785,4785,0
20250106,144700,38429970,4785,4785,4785,4785,0
20250106,144600,38429970,4785,4785,4785,4785,0
20250106,144500,38429970,4785,4785,4785,4785,0
20250106,144400,38429970,4785,4785,4785,4785,0
20250106,144300,38429970,4785,4785,4785,4785,0
20250106,144200,38429970,4785,4785,4785,4785,0
20250106,144100,38429970,4785,4785,4785,4785,0
20250106,144000,38429970,4785,4770,4785,4770,30
20250106,143900,38286520,4770,4760,4770,4760,10
20250106,143800,38238870,4710,4710,4710,4710,0
20250106,143700,38238870,4710,4715,4715,4710,3
20250106,143600,38224735,4760,4760,4760,4760,0
20250106,143500,38224735,4760,4760,4760,4760,0
20250106,143400,38224735,4760,4760,4760,4760,1
20250106,143300,38219975,4710,4710,4710,4710,0
20250106,143200,38219975,4710,4710,4710,4710,0
20250106,143100,38219975,4710,4725,4725,4710,200
20250106,143000,37276430,4770,4770,4770,4770,1
20250106,142900,37271660,4730,4770,4770,4730,2
20250106,142800,37262160,4735,4775,4790,4735,52
20250106,142700,37014540,4730,4745,4745,4730,20
20250106,142600,36919920,4795,4795,4795,4795,0
20250106,142500,36919920,4795,4795,4795,4795,0
20250106,142400,36919920,4795,4795,4795,4795,0
20250106,142300,36919920,4795,4795,4795,4795,0
20250106,142200,36919920,4795,4795,4795,4795,0
20250106,142100,36919920,4795,4795,4795,4795,0
20250106,142000,36919920,4795,4795,4795,4795,0
20250106,141900,36919920,4795,4795,4795,4795,0
20250106,141800,36919920,4795,4795,4795,4795,0
20250106,141700,36919920,4795,4795,4795,4795,0
20250106,141600,36919920,4795,4795,4795,4795,0
20250106,141500,36919920,4795,4795,4795,4795,0
20250106,141400,36919920,4795,4795,4795,4795,0
20250106,141300,36919920,4795,4795,4795,4795,0
20250106,141200,36919920,4795,4795,4795,4795,0
20250106,141100,36919920,4795,4795,4795,4795,1
20250106,141000,36915125,4795,4795,4795,4795,0
20250106,140900,36915125,4795,4760,4795,4760,101
20250106,140800,36434330,4800,4800,4800,4800,0
20250106,140700,36434330,4800,4800,4800,4800,125
20250106,140600,35834330,4800,4800,4800,4800,0
20250106,140500,35834330,4800,4800,4800,4800,0
20250106,140400,35834330,4800,4795,4800,4745,223
20250106,140300,34773595,4795,4795,4795,4795,0
20250106,140200,34773595,4795,4795,4795,4795,0
20250106,140100,34773595,4795,4795,4795,4795,0
20250106,140000,34773595,4795,4795,4795,4795,1
20250106,135900,34768800,4800,4795,4800,4755,224
20250106,135800,33694750,4800,4800,4800,4800,0
20250106,135700,33694750,4800,4765,4800,4765,12
20250106,135600,33637475,4765,4765,4765,4765,0
20250106,135500,33637475,4765,4765,4765,4765,0
20250106,135400,33637475,4765,4765,4765,4765,1300
20250106,135300,27442975,4765,4765,4765,4765,1
20250106,135200,27438210,4765,4765,4765,4765,1
20250106,135100,27433445,4765,4765,4765,4765,0
20250106,135000,27433445,4765,4765,4765,4765,0
20250106,134900,27433445,4765,4765,4765,4765,0
20250106,134800,27433445,4765,4765,4765,4765,0
20250106,134700,27433445,4765,4765,4765,4765,0
20250106,134600,27433445,4765,4765,4765,4765,0
20250106,134500,27433445,4765,4765,4765,4765,0
20250106,134400,27433445,4765,4765,4765,4765,0
20250106,134300,27433445,4765,4765,4765,4765,0
20250106,134200,27433445,4765,4765,4765,4765,0
20250106,134100,27433445,4765,4765,4765,4765,0
20250106,134000,27433445,4765,4765,4765,4765,0
20250106,133900,27433445,4765,4765,4765,4765,0
20250106,133800,27433445,4765,4765,4765,4765,0
20250106,133700,27433445,4765,4765,4765,4765,0
20250106,133600,27433445,4765,4765,4765,4765,0
20250106,133500,27433445,4765,4765,4765,4765,0
20250106,133400,27433445,4765,4765,4765,4765,0
20250106,133300,27433445,4765,4765,4765,4765,0
20250106,133200,27433445,4765,4765,4765,4765,0
20250106,133100,27433445,4765,4765,4765,4765,0
20250106,133000,27433445,4765,4765,4765,4765,0
20250106,132900,27433445,4765,4765,4765,4765,0
20250106,132800,27433445,4765,4765,4765,4765,0
20250106,132700,27433445,4765,4765,4765,4765,0
20250106,132600,27433445,4765,4765,4765,4765,0
20250106,132500,27433445,4765,4720,4765,4720,381
20250106,132400,25635080,4720,4720,4720,4720,110
20250106,132300,25115880,4720,4720,4720,4720,0
20250106,132200,25115880,4720,4720,4720,4720,0
20250106,132100,25115880,4720,4720,4720,4720,0
20250106,132000,25115880,4720,4720,4720,4720,0
20250106,131900,25115880,4720,4720,4720,4720,0
20250106,131800,25115880,4720,4720,4720,4720,0
20250106,131700,25115880,4720,4720,4720,4720,0
20250106,131600,25115880,4720,4720,4720,4720,0
20250106,131500,25115880,4720,4720,4720,4720,0
20250106,131400,25115880,4720,4720,4720,4720,0
20250106,131300,25115880,4720,4720,4720,4720,0
20250106,131200,25115880,4720,4720,4720,4720,0
20250106,131100,25115880,4720,4720,4720,4720,0
20250106,131000,25115880,4720,4720,4720,4720,0
20250106,130900,25115880,4720,4720,4720,4720,0
20250106,130800,25115880,4720,4720,4720,4720,0
20250106,130700,25115880,4720,4720,4720,4720,0
20250106,130600,25115880,4720,4720,4720,4720,0
20250106,130500,25115880,4720,4720,4720,4720,0
20250106,130400,25115880,4720,4720,4720,4720,0
20250106,130300,25115880,4720,4720,4720,4720,0
20250106,130200,25115880,4720,4720,4720,4720,0
20250106,130100,25115880,4720,4720,4720,4720,0
20250106,130000,25115880,4720,4720,4720,4720,2
20250106,125900,25106440,4720,4720,4720,4720,0
20250106,125800,25106440,4720,4720,4720,4720,0
20250106,125700,25106440,4720,4720,4720,4720,0
20250106,125600,25106440,4720,4720,4720,4720,0
20250106,125500,25106440,4720,4720,4720,4720,0
20250106,125400,25106440,4720,4720,4720,4720,0
20250106,125300,25106440,4720,4720,4720,4720,0
20250106,125200,25106440,4720,4720,4720,4720,0
20250106,125100,25106440,4720,4720,4720,4720,0
20250106,125000,25106440,4720,4720,4720,4720,0
20250106,124900,25106440,4720,4720,4720,4720,0
20250106,124800,25106440,4720,4720,4720,4720,0
20250106,124700,25106440,4720,4720,4720,4720,0
20250106,124600,25106440,4720,4720,4720,4720,16
20250106,124500,25030920,4720,4720,4720,4720,142
20250106,124400,24360680,4720,4720,4720,4720,0
20250106,124300,24360680,4720,4720,4720,4720,0
20250106,124200,24360680,4720,4720,4720,4720,0
20250106,124100,24360680,4720,4720,4720,4720,0
20250106,124000,24360680,4720,4730,4730,4720,139
20250106,123900,23704570,4720,4720,4720,4720,0
20250106,123800,23704570,4720,4720,4720,4720,0
20250106,123700,23704570,4720,4720,4720,4720,0
20250106,123600,23704570,4720,4720,4720,4720,0
20250106,123500,23704570,4720,4720,4720,4720,0
20250106,123400,23704570,4720,4720,4720,4720,0
20250106,123300,23704570,4720,4720,4720,4720,0
20250106,123200,23704570,4720,4720,4720,4720,0
20250106,123100,23704570,4720,4750,4750,4720,399
20250106,123000,21821155,4795,4795,4795,4795,0
20250106,122900,21821155,4795,4795,4795,4795,0
20250106,122800,21821155,4795,4795,4795,4795,0
20250106,122700,21821155,4795,4725,4795,4725,12
20250106,122600,21763870,4725,4725,4725,4725,14
20250106,122500,21697720,4725,4720,4725,4720,19
20250106,122400,21607965,4725,4725,4725,4725,27
20250106,122300,21480390,4725,4725,4725,4725,27
20250106,122200,21352815,4720,4725,4725,4720,31
20250106,122100,21206360,4725,4725,4725,4725,87
20250106,122000,20795285,4720,4720,4720,4720,0
20250106,121900,20795285,4720,4720,4720,4720,0
20250106,121800,20795285,4720,4720,4720,4720,0
20250106,121700,20795285,4720,4765,4765,4720,100
20250106,121600,20319555,4795,4795,4795,4795,0
20250106,121500,20319555,4795,4795,4795,4795,10
20250106,121400,20271605,4795,4795,4795,4795,1
20250106,121300,20266810,4795,4795,4795,4795,0
20250106,121200,20266810,4795,4795,4795,4795,0
20250106,121100,20266810,4795,4795,4795,4795,0
20250106,121000,20266810,4795,4795,4795,4795,0
20250106,120900,20266810,4795,4795,4795,4795,0
20250106,120800,20266810,4795,4795,4795,4795,0
20250106,120700,20266810,4795,4795,4795,4795,0
20250106,120600,20266810,4795,4795,4795,4795,0
20250106,120500,20266810,4795,4795,4795,4795,1
20250106,120400,20262015,4795,4795,4795,4795,0
20250106,120300,20262015,4795,4795,4795,4795,0
20250106,120200,20262015,4795,4795,4795,4795,0
20250106,120100,20262015,4795,4795,4795,4795,0
20250106,120000,20262015,4795,4795,4795,4795,0
20250106,115900,20262015,4795,4795,4795,4795,0
20250106,115800,20262015,4795,4795,4795,4795,0
20250106,115700,20262015,4795,4795,4795,4795,0
20250106,115600,20262015,4795,4795,4795,4795,0
20250106,115500,20262015,4795,4795,4795,4795,0
20250106,115400,20262015,4795,4795,4795,4795,0
20250106,115300,20262015,4795,4795,4795,4795,0
20250106,115200,20262015,4795,4795,4795,4795,0
20250106,115100,20262015,4795,4795,4795,4795,0
20250106,115000,20262015,4795,4795,4795,4795,3
20250106,114900,20247630,4805,4805,4805,4805,0
20250106,114800,20247630,4805,4805,4805,4805,0
20250106,114700,20247630,4805,4805,4805,4805,0
20250106,114600,20247630,4805,4805,4805,4805,0
20250106,114500,20247630,4805,4805,4805,4805,0
20250106,114400,20247630,4805,4805,4805,4805,0
20250106,114300,20247630,4805,4805,4805,4805,0
20250106,114200,20247630,4805,4805,4805,4805,0
20250106,114100,20247630,4805,4805,4805,4805,0
20250106,114000,20247630,4805,4805,4805,4805,0
20250106,113900,20247630,4805,4805,4805,4805,0
20250106,113800,20247630,4805,4805,4805,4805,0
20250106,113700,20247630,4805,4805,4805,4805,0
20250106,113600,20247630,4805,4805,4805,4805,0
20250106,113500,20247630,4805,4805,4805,4805,0
20250106,113400,20247630,4805,4805,4805,4805,0
20250106,113300,20247630,4805,4805,4805,4805,0
20250106,113200,20247630,4805,4805,4805,4805,0
20250106,113100,20247630,4805,4805,4805,4805,0
20250106,113000,20247630,4805,4805,4805,4805,0
20250106,112900,20247630,4805,4805,4805,4805,0
20250106,112800,20247630,4805,4805,4805,4805,0
20250106,112700,20247630,4805,4805,4805,4805,0
20250106,112600,20247630,4805,4805,4805,4805,0
20250106,112500,20247630,4805,4805,4805,4805,0
20250106,112400,20247630,4805,4805,4805,4805,0
20250106,112300,20247630,4805,4805,4805,4805,0
20250106,112200,20247630,4805,4805,4805,4805,0
20250106,112100,20247630,4805,4805,4805,4805,0
20250106,112000,20247630,4805,4805,4805,4805,0
20250106,111900,20247630,4805,4805,4805,4805,0
20250106,111800,20247630,4805,4805,4805,4805,0
20250106,111700,20247630,4805,4805,4805,4805,0
20250106,111600,20247630,4805,4805,4805,4805,0
20250106,111500,20247630,4805,4805,4805,4805,0
20250106,111400,20247630,4805,4805,4805,4805,0
20250106,111300,20247630,4805,4805,4805,4805,0
20250106,111200,20247630,4805,4805,4805,4805,0
20250106,111100,20247630,4805,4805,4805,4805,0
20250106,111000,20247630,4805,4795,4805,4795,20
20250106,110900,20151590,4805,4805,4805,4805,0
20250106,110800,20151590,4805,4805,4805,4805,0
20250106,110700,20151590,4805,4805,4805,4805,0
20250106,110600,20151590,4805,4800,4805,4800,300
20250106,110500,18710640,4760,4760,4760,4760,0
20250106,110400,18710640,4760,4760,4760,4760,0
20250106,110300,18710640,4760,4760,4760,4760,0
20250106,110200,18710640,4760,4760,4760,4760,0
20250106,110100,18710640,4760,4760,4760,4760,0
20250106,110000,18710640,4760,4760,4760,4760,0
20250106,105900,18710640,4760,4760,4760,4760,0
20250106,105800,18710640,4760,4760,4760,4760,2
20250106,105700,18701120,4805,4805,4805,4805,0
20250106,105600,18701120,4805,4805,4805,4805,0
20250106,105500,18701120,4805,4805,4805,4805,0
20250106,105400,18701120,4805,4805,4805,4805,0
20250106,105300,18701120,4805,4805,4805,4805,0
20250106,105200,18701120,4805,4805,4805,4805,0
20250106,105100,18701120,4805,4805,4805,4805,0
20250106,105000,18701120,4805,4805,4805,4805,0
20250106,104900,18701120,4805,4805,4805,4805,0
20250106,104800,18701120,4805,4805,4805,4805,0
20250106,104700,18701120,4805,4805,4805,4805,0
20250106,104600,18701120,4805,4805,4805,4805,0
20250106,104500,18701120,4805,4805,4805,4805,0
20250106,104400,18701120,4805,4805,4805,4805,0
20250106,104300,18701120,4805,4805,4805,4805,0
20250106,104200,18701120,4805,4805,4805,4805,0
20250106,104100,18701120,4805,4805,4805,4805,0
20250106,104000,18701120,4805,4805,4805,4805,0
20250106,103900,18701120,4805,4805,4805,4805,0
20250106,103800,18701120,4805,4805,4805,4805,0
20250106,103700,18701120,4805,4805,4805,4805,0
20250106,103600,18701120,4805,4805,4805,4805,0
20250106,103500,18701120,4805,4805,4805,4805,0
20250106,103400,18701120,4805,4805,4805,4805,0
20250106,103300,18701120,4805,4805,4805,4805,0
20250106,103200,18701120,4805,4805,4805,4805,1
20250106,103100,18696315,4810,4810,4810,4810,0
20250106,103000,18696315,4810,4810,4810,4810,0
20250106,102900,18696315,4810,4810,4810,4810,0
20250106,102800,18696315,4810,4810,4810,4810,0
20250106,102700,18696315,4810,4810,4810,4810,1
20250106,102600,18691505,4810,4810,4810,4810,0
20250106,102500,18691505,4810,4810,4810,4810,0
20250106,102400,18691505,4810,4810,4810,4810,0
20250106,102300,18691505,4810,4810,4810,4810,0
20250106,102200,18691505,4810,4765,4810,4705,21
20250106,102100,18591560,4810,4810,4810,4810,0
20250106,102000,18591560,4810,4810,4810,4810,0
20250106,101900,18591560,4810,4810,4810,4810,1
20250106,101800,18586750,4810,4810,4810,4810,1
20250106,101700,18581940,4790,4790,4790,4790,233
20250106,101600,17465870,4790,4790,4790,4790,0
20250106,101500,17465870,4790,4790,4790,4790,91
20250106,101400,17029980,4810,4810,4810,4810,0
20250106,101300,17029980,4810,4810,4810,4810,0
20250106,101200,17029980,4810,4810,4810,4810,0
20250106,101100,17029980,4810,4810,4810,4810,0
20250106,101000,17029980,4810,4810,4810,4810,0
20250106,100900,17029980,4810,4810,4810,4810,0
20250106,100800,17029980,4810,4810,4810,4810,0
20250106,100700,17029980,4810,4810,4810,4810,0
20250106,100600,17029980,4810,4810,4810,4810,0
20250106,100500,17029980,4810,4805,4810,4805,10
20250106,100400,16981925,4805,4805,4805,4805,14
20250106,100300,16914655,4815,4815,4815,4815,0
20250106,100200,16914655,4815,4815,4815,4815,0
20250106,100100,16914655,4815,4815,4815,4815,0
20250106,100000,16914655,4815,4815,4815,4815,0
20250106,095900,16914655,4815,4815,4815,4815,0
20250106,095800,16914655,4815,4815,4815,4815,0
20250106,095700,16914655,4815,4815,4815,4815,0
20250106,095600,16914655,4815,4815,4815,4815,0
20250106,095500,16914655,4815,4815,4815,4815,0
20250106,095400,16914655,4815,4815,4815,4815,0
20250106,095300,16914655,4815,4815,4815,4815,0
20250106,095200,16914655,4815,4815,4815,4815,0
20250106,095100,16914655,4815,4815,4815,4815,0
20250106,095000,16914655,4815,4815,4815,4815,0
20250106,094900,16914655,4815,4815,4815,4815,0
20250106,094800,16914655,4815,4815,4815,4815,1
20250106,094700,16909840,4815,4815,4815,4815,0
20250106,094600,16909840,4815,4730,4815,4730,38
20250106,094500,16727615,4720,4625,4720,4625,203
20250106,094400,15772185,4600,4600,4600,4600,0
20250106,094300,15772185,4600,4600,4600,4600,0
20250106,094200,15772185,4600,4600,4600,4600,0
20250106,094100,15772185,4600,4600,4600,4600,0
20250106,094000,15772185,4600,4600,4600,4600,0
20250106,093900,15772185,4600,4600,4600,4600,0
20250106,093800,15772185,4600,4600,4600,4600,100
20250106,093700,15312185,4590,4590,4590,4590,0
20250106,093600,15312185,4590,4600,4600,4580,782
20250106,093500,11727450,4630,4630,4630,4630,0
20250106,093400,11727450,4630,4630,4630,4630,0
20250106,093300,11727450,4630,4630,4630,4630,0
20250106,093200,11727450,4630,4630,4630,4630,0
20250106,093100,11727450,4630,4610,4630,4610,3
20250106,093000,11713590,4595,4595,4595,4595,0
20250106,092900,11713590,4595,4595,4595,4595,0
20250106,092800,11713590,4595,4595,4595,4595,0
20250106,092700,11713590,4595,4595,4595,4595,194
20250106,092600,10822160,4595,4595,4595,4595,1
20250106,092500,10817565,4595,4590,4595,4590,110
20250106,092400,10312450,4590,4590,4590,4590,91
20250106,092300,9894760,4590,4590,4590,4590,91
20250106,092200,9477070,4590,4625,4625,4560,1187
20250106,092100,4036630,4635,4635,4635,4635,0
20250106,092000,4036630,4635,4635,4635,4635,0
20250106,091900,4036630,4635,4645,4645,4635,225
20250106,091800,2993745,4655,4665,4665,4655,50
20250106,091700,2760985,4675,4675,4675,4675,1
20250106,091600,2756310,4710,4710,4710,4710,0
20250106,091500,2756310,4710,4710,4710,4710,0
20250106,091400,2756310,4710,4710,4710,4710,0
20250106,091300,2756310,4710,4710,4710,4710,12
20250106,091200,2699790,4720,4720,4720,4720,0
20250106,091100,2699790,4720,4720,4720,4720,0
20250106,091000,2699790,4720,4720,4720,4720,0
20250106,090900,2699790,4720,4720,4720,4720,0
20250106,090800,2699790,4720,4720,4720,4720,1
20250106,090700,2695070,4720,4695,4720,4695,127
20250106,090600,2098490,4695,4695,4695,4695,0
20250106,090500,2098490,4695,4815,4820,4625,304
20250106,090400,681700,4795,4740,4795,4740,50
20250106,090300,443745,4745,4740,4745,4740,2
20250106,090200,434260,4730,4730,4730,4730,0
20250106,090100,434260,4730,4730,4730,4730,1
20250106,090000,429530,4730,4720,4730,4720,91