KissMeData/200780/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,203900,11494645,4775,4775,4775,4775,213
20250108,203800,11494645,4775,4775,4775,4775,0
20250108,203700,11494645,4775,4775,4775,4775,0
20250108,203600,11494645,4775,4775,4775,4775,0
20250108,203500,11494645,4775,4775,4775,4775,0
20250108,203400,11494645,4775,4775,4775,4775,0
20250108,203300,11494645,4775,4775,4775,4775,0
20250108,203200,11494645,4775,4775,4775,4775,0
20250108,203100,11494645,4775,4775,4775,4775,0
20250108,203000,11494645,4775,4775,4775,4775,0
20250108,202900,11494645,4775,4775,4775,4775,0
20250108,202800,11494645,4775,4775,4775,4775,0
20250108,202700,11494645,4775,4775,4775,4775,0
20250108,202600,11494645,4775,4775,4775,4775,0
20250108,202500,11494645,4775,4775,4775,4775,0
20250108,202400,11494645,4775,4775,4775,4775,0
20250108,202300,11494645,4775,4775,4775,4775,0
20250108,202200,11494645,4775,4775,4775,4775,0
20250108,202100,11494645,4775,4775,4775,4775,0
20250108,202000,11494645,4775,4775,4775,4775,0
20250108,201900,11494645,4775,4775,4775,4775,0
20250108,201800,11494645,4775,4775,4775,4775,0
20250108,201700,11494645,4775,4775,4775,4775,0
20250108,201600,11494645,4775,4775,4775,4775,0
20250108,201500,11494645,4775,4775,4775,4775,0
20250108,201400,11494645,4775,4775,4775,4775,0
20250108,201300,11494645,4775,4775,4775,4775,0
20250108,201200,11494645,4775,4775,4775,4775,0
20250108,201100,11494645,4775,4775,4775,4775,0
20250108,201000,11494645,4775,4775,4775,4775,0
20250108,200900,11494645,4775,4775,4775,4775,213
20250108,200800,11494645,4775,4775,4775,4775,0
20250108,200700,11494645,4775,4775,4775,4775,0
20250108,200600,11494645,4775,4775,4775,4775,0
20250108,200500,11494645,4775,4775,4775,4775,0
20250108,200400,11494645,4775,4775,4775,4775,0
20250108,200300,11494645,4775,4775,4775,4775,0
20250108,200200,11494645,4775,4775,4775,4775,0
20250108,200100,11494645,4775,4775,4775,4775,0
20250108,200000,11494645,4775,4775,4775,4775,0
20250108,195900,11494645,4775,4775,4775,4775,0
20250108,195800,11494645,4775,4775,4775,4775,0
20250108,195700,11494645,4775,4775,4775,4775,0
20250108,195600,11494645,4775,4775,4775,4775,0
20250108,195500,11494645,4775,4775,4775,4775,0
20250108,195400,11494645,4775,4775,4775,4775,0
20250108,195300,11494645,4775,4775,4775,4775,0
20250108,195200,11494645,4775,4775,4775,4775,0
20250108,195100,11494645,4775,4775,4775,4775,0
20250108,195000,11494645,4775,4775,4775,4775,0
20250108,194900,11494645,4775,4775,4775,4775,0
20250108,194800,11494645,4775,4775,4775,4775,0
20250108,194700,11494645,4775,4775,4775,4775,0
20250108,194600,11494645,4775,4775,4775,4775,0
20250108,194500,11494645,4775,4775,4775,4775,0
20250108,194400,11494645,4775,4775,4775,4775,0
20250108,194300,11494645,4775,4775,4775,4775,0
20250108,194200,11494645,4775,4775,4775,4775,0
20250108,194100,11494645,4775,4775,4775,4775,0
20250108,194000,11494645,4775,4775,4775,4775,0
20250108,193900,11494645,4775,4775,4775,4775,213
20250108,193800,11494645,4775,4775,4775,4775,0
20250108,193700,11494645,4775,4775,4775,4775,0
20250108,193600,11494645,4775,4775,4775,4775,0
20250108,193500,11494645,4775,4775,4775,4775,0
20250108,193400,11494645,4775,4775,4775,4775,0
20250108,193300,11494645,4775,4775,4775,4775,0
20250108,193200,11494645,4775,4775,4775,4775,0
20250108,193100,11494645,4775,4775,4775,4775,0
20250108,193000,11494645,4775,4775,4775,4775,0
20250108,192900,11494645,4775,4775,4775,4775,0
20250108,192800,11494645,4775,4775,4775,4775,0
20250108,192700,11494645,4775,4775,4775,4775,0
20250108,192600,11494645,4775,4775,4775,4775,0
20250108,192500,11494645,4775,4775,4775,4775,0
20250108,192400,11494645,4775,4775,4775,4775,0
20250108,192300,11494645,4775,4775,4775,4775,0
20250108,192200,11494645,4775,4775,4775,4775,0
20250108,192100,11494645,4775,4775,4775,4775,0
20250108,192000,11494645,4775,4775,4775,4775,0
20250108,191900,11494645,4775,4775,4775,4775,0
20250108,191800,11494645,4775,4775,4775,4775,0
20250108,191700,11494645,4775,4775,4775,4775,0
20250108,191600,11494645,4775,4775,4775,4775,0
20250108,191500,11494645,4775,4775,4775,4775,0
20250108,191400,11494645,4775,4775,4775,4775,0
20250108,191300,11494645,4775,4775,4775,4775,0
20250108,191200,11494645,4775,4775,4775,4775,0
20250108,191100,11494645,4775,4775,4775,4775,0
20250108,191000,11494645,4775,4775,4775,4775,0
20250108,190900,11494645,4775,4775,4775,4775,213
20250108,190800,11494645,4775,4775,4775,4775,0
20250108,190700,11494645,4775,4775,4775,4775,0
20250108,190600,11494645,4775,4775,4775,4775,0
20250108,190500,11494645,4775,4775,4775,4775,0
20250108,190400,11494645,4775,4775,4775,4775,0
20250108,190300,11494645,4775,4775,4775,4775,0
20250108,190200,11494645,4775,4775,4775,4775,0
20250108,190100,11494645,4775,4775,4775,4775,0
20250108,190000,11494645,4775,4775,4775,4775,0
20250108,185900,11494645,4775,4775,4775,4775,0
20250108,185800,11494645,4775,4775,4775,4775,0
20250108,185700,11494645,4775,4775,4775,4775,0
20250108,185600,11494645,4775,4775,4775,4775,0
20250108,185500,11494645,4775,4775,4775,4775,0
20250108,185400,11494645,4775,4775,4775,4775,0
20250108,185300,11494645,4775,4775,4775,4775,0
20250108,185200,11494645,4775,4775,4775,4775,0
20250108,185100,11494645,4775,4775,4775,4775,0
20250108,185000,11494645,4775,4775,4775,4775,0
20250108,184900,11494645,4775,4775,4775,4775,0
20250108,184800,11494645,4775,4775,4775,4775,0
20250108,184700,11494645,4775,4775,4775,4775,0
20250108,184600,11494645,4775,4775,4775,4775,0
20250108,184500,11494645,4775,4775,4775,4775,0
20250108,184400,11494645,4775,4775,4775,4775,0
20250108,184300,11494645,4775,4775,4775,4775,0
20250108,184200,11494645,4775,4775,4775,4775,0
20250108,184100,11494645,4775,4775,4775,4775,0
20250108,184000,11494645,4775,4775,4775,4775,0
20250108,183900,11494645,4775,4775,4775,4775,213
20250108,183800,11494645,4775,4775,4775,4775,0
20250108,183700,11494645,4775,4775,4775,4775,0
20250108,183600,11494645,4775,4775,4775,4775,0
20250108,183500,11494645,4775,4775,4775,4775,0
20250108,183400,11494645,4775,4775,4775,4775,0
20250108,183300,11494645,4775,4775,4775,4775,0
20250108,183200,11494645,4775,4775,4775,4775,0
20250108,183100,11494645,4775,4775,4775,4775,0
20250108,183000,11494645,4775,4775,4775,4775,0
20250108,182900,11494645,4775,4775,4775,4775,0
20250108,182800,11494645,4775,4775,4775,4775,0
20250108,182700,11494645,4775,4775,4775,4775,0
20250108,182600,11494645,4775,4775,4775,4775,0
20250108,182500,11494645,4775,4775,4775,4775,0
20250108,182400,11494645,4775,4775,4775,4775,0
20250108,182300,11494645,4775,4775,4775,4775,0
20250108,182200,11494645,4775,4775,4775,4775,0
20250108,182100,11494645,4775,4775,4775,4775,0
20250108,182000,11494645,4775,4775,4775,4775,0
20250108,181900,11494645,4775,4775,4775,4775,0
20250108,181800,11494645,4775,4775,4775,4775,0
20250108,181700,11494645,4775,4775,4775,4775,0
20250108,181600,11494645,4775,4775,4775,4775,0
20250108,181500,11494645,4775,4775,4775,4775,0
20250108,181400,11494645,4775,4775,4775,4775,0
20250108,181300,11494645,4775,4775,4775,4775,0
20250108,181200,11494645,4775,4775,4775,4775,0
20250108,181100,11494645,4775,4775,4775,4775,0
20250108,181000,11494645,4775,4775,4775,4775,0
20250108,180900,11494645,4775,4775,4775,4775,213
20250108,180800,11494645,4775,4775,4775,4775,0
20250108,180700,11494645,4775,4775,4775,4775,0
20250108,180600,11494645,4775,4775,4775,4775,0
20250108,180500,11494645,4775,4775,4775,4775,0
20250108,180400,11494645,4775,4775,4775,4775,0
20250108,180300,11494645,4775,4775,4775,4775,0
20250108,180200,11494645,4775,4775,4775,4775,0
20250108,180100,11494645,4775,4775,4775,4775,0
20250108,180000,11494645,4775,4775,4775,4775,0
20250108,175900,11494645,4775,4775,4775,4775,0
20250108,175800,11494645,4775,4775,4775,4775,0
20250108,175700,11494645,4775,4775,4775,4775,0
20250108,175600,11494645,4775,4775,4775,4775,0
20250108,175500,11494645,4775,4775,4775,4775,0
20250108,175400,11494645,4775,4775,4775,4775,0
20250108,175300,11494645,4775,4775,4775,4775,0
20250108,175200,11494645,4775,4775,4775,4775,0
20250108,175100,11494645,4775,4775,4775,4775,0
20250108,175000,11494645,4775,4775,4775,4775,0
20250108,174900,11494645,4775,4775,4775,4775,0
20250108,174800,11494645,4775,4775,4775,4775,0
20250108,174700,11494645,4775,4775,4775,4775,0
20250108,174600,11494645,4775,4775,4775,4775,0
20250108,174500,11494645,4775,4775,4775,4775,0
20250108,174400,11494645,4775,4775,4775,4775,0
20250108,174300,11494645,4775,4775,4775,4775,0
20250108,174200,11494645,4775,4775,4775,4775,0
20250108,174100,11494645,4775,4775,4775,4775,0
20250108,174000,11494645,4775,4775,4775,4775,0
20250108,173900,11494645,4775,4775,4775,4775,213
20250108,173800,11494645,4775,4775,4775,4775,0
20250108,173700,11494645,4775,4775,4775,4775,0
20250108,173600,11494645,4775,4775,4775,4775,0
20250108,173500,11494645,4775,4775,4775,4775,0
20250108,173400,11494645,4775,4775,4775,4775,0
20250108,173300,11494645,4775,4775,4775,4775,0
20250108,173200,11494645,4775,4775,4775,4775,0
20250108,173100,11494645,4775,4775,4775,4775,0
20250108,173000,11494645,4775,4775,4775,4775,0
20250108,172900,11494645,4775,4775,4775,4775,0
20250108,172800,11494645,4775,4775,4775,4775,0
20250108,172700,11494645,4775,4775,4775,4775,0
20250108,172600,11494645,4775,4775,4775,4775,0
20250108,172500,11494645,4775,4775,4775,4775,0
20250108,172400,11494645,4775,4775,4775,4775,0
20250108,172300,11494645,4775,4775,4775,4775,0
20250108,172200,11494645,4775,4775,4775,4775,0
20250108,172100,11494645,4775,4775,4775,4775,0
20250108,172000,11494645,4775,4775,4775,4775,0
20250108,171900,11494645,4775,4775,4775,4775,0
20250108,171800,11494645,4775,4775,4775,4775,0
20250108,171700,11494645,4775,4775,4775,4775,0
20250108,171600,11494645,4775,4775,4775,4775,0
20250108,171500,11494645,4775,4775,4775,4775,0
20250108,171400,11494645,4775,4775,4775,4775,0
20250108,171300,11494645,4775,4775,4775,4775,0
20250108,171200,11494645,4775,4775,4775,4775,0
20250108,171100,11494645,4775,4775,4775,4775,0
20250108,171000,11494645,4775,4775,4775,4775,0
20250108,170900,11494645,4775,4775,4775,4775,213
20250108,170800,11494645,4775,4775,4775,4775,0
20250108,170700,11494645,4775,4775,4775,4775,0
20250108,170600,11494645,4775,4775,4775,4775,0
20250108,170500,11494645,4775,4775,4775,4775,0
20250108,170400,11494645,4775,4775,4775,4775,0
20250108,170300,11494645,4775,4775,4775,4775,0
20250108,170200,11494645,4775,4775,4775,4775,0
20250108,170100,11494645,4775,4775,4775,4775,0
20250108,170000,11494645,4775,4775,4775,4775,0
20250108,165900,11494645,4775,4775,4775,4775,0
20250108,165800,11494645,4775,4775,4775,4775,0
20250108,165700,11494645,4775,4775,4775,4775,0
20250108,165600,11494645,4775,4775,4775,4775,0
20250108,165500,11494645,4775,4775,4775,4775,0
20250108,165400,11494645,4775,4775,4775,4775,0
20250108,165300,11494645,4775,4775,4775,4775,0
20250108,165200,11494645,4775,4775,4775,4775,0
20250108,165100,11494645,4775,4775,4775,4775,0
20250108,165000,11494645,4775,4775,4775,4775,0
20250108,164900,11494645,4775,4775,4775,4775,0
20250108,164800,11494645,4775,4775,4775,4775,0
20250108,164700,11494645,4775,4775,4775,4775,0
20250108,164600,11494645,4775,4775,4775,4775,0
20250108,164500,11494645,4775,4775,4775,4775,0
20250108,164400,11494645,4775,4775,4775,4775,0
20250108,164300,11494645,4775,4775,4775,4775,0
20250108,164200,11494645,4775,4775,4775,4775,0
20250108,164100,11494645,4775,4775,4775,4775,0
20250108,164000,11494645,4775,4775,4775,4775,0
20250108,163900,11494645,4775,4775,4775,4775,213
20250108,163800,11494645,4775,4775,4775,4775,0
20250108,163700,11494645,4775,4775,4775,4775,0
20250108,163600,11494645,4775,4775,4775,4775,0
20250108,163500,11494645,4775,4775,4775,4775,0
20250108,163400,11494645,4775,4775,4775,4775,0
20250108,163300,11494645,4775,4775,4775,4775,0
20250108,163200,11494645,4775,4775,4775,4775,0
20250108,163100,11494645,4775,4775,4775,4775,0
20250108,163000,11494645,4775,4775,4775,4775,0
20250108,162900,11494645,4775,4775,4775,4775,0
20250108,162800,11494645,4775,4775,4775,4775,0
20250108,162700,11494645,4775,4775,4775,4775,0
20250108,162600,11494645,4775,4775,4775,4775,0
20250108,162500,11494645,4775,4775,4775,4775,0
20250108,162400,11494645,4775,4775,4775,4775,0
20250108,162300,11494645,4775,4775,4775,4775,0
20250108,162200,11494645,4775,4775,4775,4775,0
20250108,162100,11494645,4775,4775,4775,4775,0
20250108,162000,11494645,4775,4775,4775,4775,0
20250108,161900,11494645,4775,4775,4775,4775,0
20250108,161800,11494645,4775,4775,4775,4775,0
20250108,161700,11494645,4775,4775,4775,4775,0
20250108,161600,11494645,4775,4775,4775,4775,0
20250108,161500,11494645,4775,4775,4775,4775,0
20250108,161400,11494645,4775,4775,4775,4775,0
20250108,161300,11494645,4775,4775,4775,4775,0
20250108,161200,11494645,4775,4775,4775,4775,0
20250108,161100,11494645,4775,4775,4775,4775,0
20250108,161000,11494645,4775,4775,4775,4775,0
20250108,160900,11494645,4775,4775,4775,4775,213
20250108,160800,11494645,4775,4775,4775,4775,0
20250108,160700,11494645,4775,4775,4775,4775,0
20250108,160600,11494645,4775,4775,4775,4775,0
20250108,160500,11494645,4775,4775,4775,4775,0
20250108,160400,11494645,4775,4775,4775,4775,0
20250108,160300,11494645,4775,4775,4775,4775,0
20250108,160200,11494645,4775,4775,4775,4775,0
20250108,160100,11494645,4775,4775,4775,4775,0
20250108,160000,11494645,4775,4775,4775,4775,0
20250108,155900,11494645,4775,4775,4775,4775,0
20250108,155800,11494645,4775,4775,4775,4775,0
20250108,155700,11494645,4775,4775,4775,4775,0
20250108,155600,11494645,4775,4775,4775,4775,0
20250108,155500,11494645,4775,4775,4775,4775,0
20250108,155400,11494645,4775,4775,4775,4775,0
20250108,155300,11494645,4775,4775,4775,4775,0
20250108,155200,11494645,4775,4775,4775,4775,0
20250108,155100,11494645,4775,4775,4775,4775,0
20250108,155000,11494645,4775,4775,4775,4775,0
20250108,154900,11494645,4775,4775,4775,4775,0
20250108,154800,11494645,4775,4775,4775,4775,0
20250108,154700,11494645,4775,4775,4775,4775,0
20250108,154600,11494645,4775,4775,4775,4775,0
20250108,154500,11494645,4775,4775,4775,4775,0
20250108,154400,11494645,4775,4775,4775,4775,0
20250108,154300,11494645,4775,4775,4775,4775,0
20250108,154200,11494645,4775,4775,4775,4775,0
20250108,154100,11494645,4775,4775,4775,4775,0
20250108,154000,11494645,4775,4775,4775,4775,0
20250108,153900,11494645,4775,4775,4775,4775,213
20250108,153800,11494645,4775,4775,4775,4775,0
20250108,153700,11494645,4775,4775,4775,4775,0
20250108,153600,11494645,4775,4775,4775,4775,0
20250108,153500,11494645,4775,4775,4775,4775,0
20250108,153400,11494645,4775,4775,4775,4775,0
20250108,153300,11494645,4775,4775,4775,4775,0
20250108,153200,11494645,4775,4775,4775,4775,0
20250108,153100,11494645,4775,4775,4775,4775,0
20250108,153000,11494645,4775,4775,4775,4775,213
20250108,152900,10477570,4775,4775,4775,4775,0
20250108,152800,10477570,4775,4775,4775,4775,0
20250108,152700,10477570,4775,4775,4775,4775,0
20250108,152600,10477570,4775,4775,4775,4775,0
20250108,152500,10477570,4775,4775,4775,4775,0
20250108,152400,10477570,4775,4775,4775,4775,0
20250108,152300,10477570,4775,4775,4775,4775,0
20250108,152200,10477570,4775,4775,4775,4775,0
20250108,152100,10477570,4775,4775,4775,4775,0
20250108,152000,10477570,4775,4775,4775,4775,0
20250108,151900,10477570,4775,4715,4775,4705,116
20250108,151800,9929755,4775,4775,4775,4775,0
20250108,151700,9929755,4775,4775,4775,4775,0
20250108,151600,9929755,4775,4775,4775,4775,0
20250108,151500,9929755,4775,4775,4775,4775,0
20250108,151400,9929755,4775,4775,4775,4775,0
20250108,151300,9929755,4775,4775,4775,4775,0
20250108,151200,9929755,4775,4775,4775,4775,0
20250108,151100,9929755,4775,4715,4775,4715,21
20250108,151000,9830680,4780,4780,4780,4780,0
20250108,150900,9830680,4780,4780,4780,4780,0
20250108,150800,9830680,4780,4730,4780,4730,123
20250108,150700,9247745,4785,4785,4785,4785,0
20250108,150600,9247745,4785,4785,4785,4785,0
20250108,150500,9247745,4785,4785,4785,4785,0
20250108,150400,9247745,4785,4785,4785,4785,0
20250108,150300,9247745,4785,4735,4785,4715,284
20250108,150200,7907525,4790,4790,4790,4790,0
20250108,150100,7907525,4790,4790,4790,4790,0
20250108,150000,7907525,4790,4790,4790,4790,0
20250108,145900,7907525,4790,4790,4790,4790,0
20250108,145800,7907525,4790,4790,4790,4790,0
20250108,145700,7907525,4790,4790,4790,4790,0
20250108,145600,7907525,4790,4790,4790,4790,0
20250108,145500,7907525,4790,4790,4790,4790,0
20250108,145400,7907525,4790,4790,4790,4790,0
20250108,145300,7907525,4790,4790,4790,4790,0
20250108,145200,7907525,4790,4790,4790,4790,0
20250108,145100,7907525,4790,4790,4790,4790,0
20250108,145000,7907525,4790,4790,4790,4790,0
20250108,144900,7907525,4790,4790,4790,4790,0
20250108,144800,7907525,4790,4790,4790,4790,0
20250108,144700,7907525,4790,4790,4790,4790,0
20250108,144600,7907525,4790,4790,4790,4790,0
20250108,144500,7907525,4790,4790,4790,4790,0
20250108,144400,7907525,4790,4790,4790,4790,0
20250108,144300,7907525,4790,4790,4790,4790,0
20250108,144200,7907525,4790,4790,4790,4790,0
20250108,144100,7907525,4790,4770,4790,4770,11
20250108,144000,7854905,4715,4715,4715,4715,0
20250108,143900,7854905,4715,4715,4715,4715,0
20250108,143800,7854905,4715,4735,4735,4715,20
20250108,143700,7760375,4790,4790,4790,4790,0
20250108,143600,7760375,4790,4790,4790,4790,0
20250108,143500,7760375,4790,4790,4790,4790,0
20250108,143400,7760375,4790,4790,4790,4790,0
20250108,143300,7760375,4790,4790,4790,4790,0
20250108,143200,7760375,4790,4790,4790,4790,0
20250108,143100,7760375,4790,4790,4790,4790,0
20250108,143000,7760375,4790,4790,4790,4790,0
20250108,142900,7760375,4790,4790,4790,4790,0
20250108,142800,7760375,4790,4790,4790,4790,0
20250108,142700,7760375,4790,4790,4790,4790,0
20250108,142600,7760375,4790,4790,4790,4790,0
20250108,142500,7760375,4790,4790,4790,4790,0
20250108,142400,7760375,4790,4790,4790,4790,0
20250108,142300,7760375,4790,4790,4790,4790,0
20250108,142200,7760375,4790,4790,4790,4790,0
20250108,142100,7760375,4790,4790,4790,4790,0
20250108,142000,7760375,4790,4790,4790,4790,0
20250108,141900,7760375,4790,4775,4790,4775,17
20250108,141800,7679165,4775,4775,4775,4775,0
20250108,141700,7679165,4775,4775,4775,4775,0
20250108,141600,7679165,4775,4775,4775,4775,0
20250108,141500,7679165,4775,4760,4775,4760,3
20250108,141400,7664860,4715,4715,4715,4715,0
20250108,141300,7664860,4715,4715,4715,4715,0
20250108,141200,7664860,4715,4715,4715,4715,0
20250108,141100,7664860,4715,4790,4790,4715,101
20250108,141000,7186090,4790,4790,4790,4790,0
20250108,140900,7186090,4790,4790,4790,4790,0
20250108,140800,7186090,4790,4790,4790,4790,0
20250108,140700,7186090,4790,4790,4790,4790,0
20250108,140600,7186090,4790,4790,4790,4790,100
20250108,140500,6707090,4790,4790,4790,4790,0
20250108,140400,6707090,4790,4790,4790,4790,0
20250108,140300,6707090,4790,4790,4790,4790,0
20250108,140200,6707090,4790,4790,4790,4790,0
20250108,140100,6707090,4790,4755,4790,4745,39
20250108,140000,6521770,4790,4790,4790,4790,0
20250108,135900,6521770,4790,4775,4790,4770,151
20250108,135800,5801060,4790,4790,4790,4790,106
20250108,135700,5293320,4790,4790,4790,4790,0
20250108,135600,5293320,4790,4790,4790,4790,0
20250108,135500,5293320,4790,4790,4790,4790,0
20250108,135400,5293320,4790,4790,4790,4790,0
20250108,135300,5293320,4790,4790,4790,4790,0
20250108,135200,5293320,4790,4790,4790,4790,0
20250108,135100,5293320,4790,4790,4790,4790,0
20250108,135000,5293320,4790,4790,4790,4790,5
20250108,134900,5269370,4790,4790,4790,4790,0
20250108,134800,5269370,4790,4790,4790,4790,0
20250108,134700,5269370,4790,4790,4790,4790,0
20250108,134600,5269370,4790,4790,4790,4790,0
20250108,134500,5269370,4790,4790,4790,4790,0
20250108,134400,5269370,4790,4790,4790,4790,1
20250108,134300,5264580,4775,4775,4775,4775,0
20250108,134200,5264580,4775,4775,4775,4775,0
20250108,134100,5264580,4775,4775,4775,4775,0
20250108,134000,5264580,4775,4775,4775,4775,221
20250108,133900,4209305,4790,4790,4790,4790,0
20250108,133800,4209305,4790,4790,4790,4790,0
20250108,133700,4209305,4790,4790,4790,4790,0
20250108,133600,4209305,4790,4790,4790,4790,0
20250108,133500,4209305,4790,4790,4790,4790,0
20250108,133400,4209305,4790,4790,4790,4790,0
20250108,133300,4209305,4790,4790,4790,4790,0
20250108,133200,4209305,4790,4790,4790,4790,0
20250108,133100,4209305,4790,4790,4790,4790,0
20250108,133000,4209305,4790,4790,4790,4790,0
20250108,132900,4209305,4790,4790,4790,4790,0
20250108,132800,4209305,4790,4775,4790,4775,2
20250108,132700,4199740,4770,4770,4770,4770,222
20250108,132600,3140800,4790,4790,4790,4790,0
20250108,132500,3140800,4790,4790,4790,4790,0
20250108,132400,3140800,4790,4775,4790,4775,44
20250108,132300,2930685,4765,4765,4765,4765,0
20250108,132200,2930685,4765,4765,4765,4765,0
20250108,132100,2930685,4765,4765,4765,4765,0
20250108,132000,2930685,4765,4765,4765,4765,30
20250108,131900,2787735,4765,4765,4765,4765,0
20250108,131800,2787735,4765,4765,4765,4765,0
20250108,131700,2787735,4765,4765,4765,4765,0
20250108,131600,2787735,4765,4765,4765,4765,0
20250108,131500,2787735,4765,4765,4765,4765,0
20250108,131400,2787735,4765,4765,4765,4765,0
20250108,131300,2787735,4765,4765,4765,4765,0
20250108,131200,2787735,4765,4765,4765,4765,0
20250108,131100,2787735,4765,4765,4765,4765,0
20250108,131000,2787735,4765,4765,4765,4765,0
20250108,130900,2787735,4765,4765,4765,4765,0
20250108,130800,2787735,4765,4765,4765,4765,0
20250108,130700,2787735,4765,4765,4765,4765,0
20250108,130600,2787735,4765,4765,4765,4765,0
20250108,130500,2787735,4765,4765,4765,4765,0
20250108,130400,2787735,4765,4765,4765,4765,0
20250108,130300,2787735,4765,4765,4765,4765,0
20250108,130200,2787735,4765,4765,4765,4765,0
20250108,130100,2787735,4765,4765,4765,4765,0
20250108,130000,2787735,4765,4765,4765,4765,0
20250108,125900,2787735,4765,4765,4765,4765,0
20250108,125800,2787735,4765,4765,4765,4765,0
20250108,125700,2787735,4765,4765,4765,4765,0
20250108,125600,2787735,4765,4765,4765,4765,0
20250108,125500,2787735,4765,4765,4765,4765,0
20250108,125400,2787735,4765,4765,4765,4765,0
20250108,125300,2787735,4765,4765,4765,4765,0
20250108,125200,2787735,4765,4765,4765,4765,0
20250108,125100,2787735,4765,4765,4765,4765,0
20250108,125000,2787735,4765,4765,4765,4765,10
20250108,124900,2740085,4775,4775,4775,4775,0
20250108,124800,2740085,4775,4775,4775,4775,0
20250108,124700,2740085,4775,4775,4775,4775,0
20250108,124600,2740085,4775,4775,4775,4775,0
20250108,124500,2740085,4775,4775,4775,4775,0
20250108,124400,2740085,4775,4775,4775,4775,0
20250108,124300,2740085,4775,4775,4775,4775,0
20250108,124200,2740085,4775,4775,4775,4775,0
20250108,124100,2740085,4775,4775,4775,4775,0
20250108,124000,2740085,4775,4775,4775,4775,0
20250108,123900,2740085,4775,4775,4775,4775,0
20250108,123800,2740085,4775,4775,4775,4775,0
20250108,123700,2740085,4775,4775,4775,4775,0
20250108,123600,2740085,4775,4775,4775,4775,0
20250108,123500,2740085,4775,4775,4775,4775,0
20250108,123400,2740085,4775,4775,4775,4775,0
20250108,123300,2740085,4775,4775,4775,4775,0
20250108,123200,2740085,4775,4775,4775,4775,0
20250108,123100,2740085,4775,4775,4775,4775,0
20250108,123000,2740085,4775,4775,4775,4775,0
20250108,122900,2740085,4775,4775,4775,4775,0
20250108,122800,2740085,4775,4775,4775,4775,0
20250108,122700,2740085,4775,4775,4775,4775,0
20250108,122600,2740085,4775,4775,4775,4775,0
20250108,122500,2740085,4775,4775,4775,4775,0
20250108,122400,2740085,4775,4775,4775,4775,0
20250108,122300,2740085,4775,4775,4775,4775,0
20250108,122200,2740085,4775,4775,4775,4775,0
20250108,122100,2740085,4775,4775,4775,4775,0
20250108,122000,2740085,4775,4775,4775,4775,0
20250108,121900,2740085,4775,4775,4775,4775,0
20250108,121800,2740085,4775,4775,4775,4775,0
20250108,121700,2740085,4775,4775,4775,4775,0
20250108,121600,2740085,4775,4775,4775,4775,0
20250108,121500,2740085,4775,4775,4775,4775,0
20250108,121400,2740085,4775,4775,4775,4775,0
20250108,121300,2740085,4775,4775,4775,4775,0
20250108,121200,2740085,4775,4775,4775,4775,0
20250108,121100,2740085,4775,4775,4775,4775,0
20250108,121000,2740085,4775,4775,4775,4775,0
20250108,120900,2740085,4775,4775,4775,4775,0
20250108,120800,2740085,4775,4775,4775,4775,0
20250108,120700,2740085,4775,4780,4780,4775,3
20250108,120600,2725755,4790,4790,4790,4790,0
20250108,120500,2725755,4790,4790,4790,4790,0
20250108,120400,2725755,4790,4790,4790,4790,0
20250108,120300,2725755,4790,4790,4790,4790,0
20250108,120200,2725755,4790,4790,4790,4790,0
20250108,120100,2725755,4790,4790,4790,4790,0
20250108,120000,2725755,4790,4790,4790,4790,0
20250108,115900,2725755,4790,4790,4790,4790,0
20250108,115800,2725755,4790,4790,4790,4790,0
20250108,115700,2725755,4790,4790,4790,4790,0
20250108,115600,2725755,4790,4790,4790,4790,0
20250108,115500,2725755,4790,4790,4790,4790,0
20250108,115400,2725755,4790,4790,4790,4790,0
20250108,115300,2725755,4790,4790,4790,4790,0
20250108,115200,2725755,4790,4790,4790,4790,0
20250108,115100,2725755,4790,4790,4790,4790,0
20250108,115000,2725755,4790,4790,4790,4790,0
20250108,114900,2725755,4790,4790,4790,4790,0
20250108,114800,2725755,4790,4790,4790,4790,0
20250108,114700,2725755,4790,4790,4790,4790,0
20250108,114600,2725755,4790,4790,4790,4790,0
20250108,114500,2725755,4790,4790,4790,4790,0
20250108,114400,2725755,4790,4790,4790,4790,0
20250108,114300,2725755,4790,4790,4790,4790,0
20250108,114200,2725755,4790,4790,4790,4790,0
20250108,114100,2725755,4790,4790,4790,4790,0
20250108,114000,2725755,4790,4790,4790,4790,0
20250108,113900,2725755,4790,4790,4790,4790,0
20250108,113800,2725755,4790,4790,4790,4790,0
20250108,113700,2725755,4790,4790,4790,4790,0
20250108,113600,2725755,4790,4790,4790,4790,0
20250108,113500,2725755,4790,4790,4790,4790,0
20250108,113400,2725755,4790,4790,4790,4790,0
20250108,113300,2725755,4790,4790,4790,4790,0
20250108,113200,2725755,4790,4790,4790,4790,0
20250108,113100,2725755,4790,4790,4790,4790,0
20250108,113000,2725755,4790,4790,4790,4790,0
20250108,112900,2725755,4790,4790,4790,4790,0
20250108,112800,2725755,4790,4790,4790,4790,0
20250108,112700,2725755,4790,4790,4790,4790,0
20250108,112600,2725755,4790,4790,4790,4790,0
20250108,112500,2725755,4790,4790,4790,4790,0
20250108,112400,2725755,4790,4790,4790,4790,0
20250108,112300,2725755,4790,4790,4790,4790,0
20250108,112200,2725755,4790,4790,4790,4790,0
20250108,112100,2725755,4790,4790,4790,4790,0
20250108,112000,2725755,4790,4790,4790,4790,0
20250108,111900,2725755,4790,4790,4790,4790,0
20250108,111800,2725755,4790,4790,4790,4790,0
20250108,111700,2725755,4790,4790,4790,4790,0
20250108,111600,2725755,4790,4790,4790,4790,0
20250108,111500,2725755,4790,4790,4790,4790,0
20250108,111400,2725755,4790,4790,4790,4790,0
20250108,111300,2725755,4790,4790,4790,4790,0
20250108,111200,2725755,4790,4790,4790,4790,0
20250108,111100,2725755,4790,4790,4790,4790,0
20250108,111000,2725755,4790,4790,4790,4790,0
20250108,110900,2725755,4790,4790,4790,4790,0
20250108,110800,2725755,4790,4790,4790,4790,0
20250108,110700,2725755,4790,4790,4790,4790,0
20250108,110600,2725755,4790,4790,4790,4790,0
20250108,110500,2725755,4790,4790,4790,4790,0
20250108,110400,2725755,4790,4790,4790,4790,0
20250108,110300,2725755,4790,4790,4790,4790,0
20250108,110200,2725755,4790,4790,4790,4790,0
20250108,110100,2725755,4790,4790,4790,4790,0
20250108,110000,2725755,4790,4790,4790,4790,0
20250108,105900,2725755,4790,4790,4790,4790,0
20250108,105800,2725755,4790,4790,4790,4790,0
20250108,105700,2725755,4790,4790,4790,4790,0
20250108,105600,2725755,4790,4790,4790,4790,0
20250108,105500,2725755,4790,4790,4790,4790,0
20250108,105400,2725755,4790,4790,4790,4790,0
20250108,105300,2725755,4790,4790,4790,4790,0
20250108,105200,2725755,4790,4790,4790,4790,0
20250108,105100,2725755,4790,4790,4790,4790,0
20250108,105000,2725755,4790,4790,4790,4790,0
20250108,104900,2725755,4790,4790,4790,4790,0
20250108,104800,2725755,4790,4790,4790,4790,1
20250108,104700,2720965,4790,4790,4790,4790,0
20250108,104600,2720965,4790,4790,4790,4790,0
20250108,104500,2720965,4790,4790,4790,4790,0
20250108,104400,2720965,4790,4790,4790,4790,0
20250108,104300,2720965,4790,4790,4790,4790,0
20250108,104200,2720965,4790,4790,4790,4790,0
20250108,104100,2720965,4790,4790,4790,4790,100
20250108,104000,2241965,4790,4790,4790,4790,0
20250108,103900,2241965,4790,4790,4790,4790,0
20250108,103800,2241965,4790,4790,4790,4790,0
20250108,103700,2241965,4790,4790,4790,4790,0
20250108,103600,2241965,4790,4790,4790,4790,0
20250108,103500,2241965,4790,4790,4790,4790,0
20250108,103400,2241965,4790,4790,4790,4790,0
20250108,103300,2241965,4790,4790,4790,4790,0
20250108,103200,2241965,4790,4790,4790,4790,0
20250108,103100,2241965,4790,4790,4790,4790,0
20250108,103000,2241965,4790,4790,4790,4790,0
20250108,102900,2241965,4790,4790,4790,4790,0
20250108,102800,2241965,4790,4790,4790,4790,0
20250108,102700,2241965,4790,4790,4790,4790,0
20250108,102600,2241965,4790,4790,4790,4790,0
20250108,102500,2241965,4790,4790,4790,4790,0
20250108,102400,2241965,4790,4790,4790,4790,0
20250108,102300,2241965,4790,4790,4790,4790,0
20250108,102200,2241965,4790,4790,4790,4790,0
20250108,102100,2241965,4790,4790,4790,4790,0
20250108,102000,2241965,4790,4790,4790,4790,0
20250108,101900,2241965,4790,4790,4790,4790,0
20250108,101800,2241965,4790,4790,4790,4790,0
20250108,101700,2241965,4790,4790,4790,4790,0
20250108,101600,2241965,4790,4790,4790,4790,0
20250108,101500,2241965,4790,4790,4790,4790,0
20250108,101400,2241965,4790,4790,4790,4790,0
20250108,101300,2241965,4790,4790,4790,4790,0
20250108,101200,2241965,4790,4790,4790,4790,5
20250108,101100,2218015,4790,4790,4790,4790,0
20250108,101000,2218015,4790,4790,4790,4790,0
20250108,100900,2218015,4790,4790,4790,4790,0
20250108,100800,2218015,4790,4790,4790,4790,0
20250108,100700,2218015,4790,4790,4790,4790,0
20250108,100600,2218015,4790,4790,4790,4790,0
20250108,100500,2218015,4790,4790,4790,4790,0
20250108,100400,2218015,4790,4790,4790,4790,0
20250108,100300,2218015,4790,4790,4790,4790,0
20250108,100200,2218015,4790,4790,4790,4790,0
20250108,100100,2218015,4790,4790,4790,4790,0
20250108,100000,2218015,4790,4790,4790,4790,0
20250108,095900,2218015,4790,4790,4790,4790,0
20250108,095800,2218015,4790,4790,4790,4790,0
20250108,095700,2218015,4790,4790,4790,4790,0
20250108,095600,2218015,4790,4790,4790,4790,0
20250108,095500,2218015,4790,4790,4790,4790,0
20250108,095400,2218015,4790,4790,4790,4790,0
20250108,095300,2218015,4790,4790,4790,4790,0
20250108,095200,2218015,4790,4790,4790,4790,0
20250108,095100,2218015,4790,4790,4790,4790,0
20250108,095000,2218015,4790,4790,4790,4790,0
20250108,094900,2218015,4790,4790,4790,4790,0
20250108,094800,2218015,4790,4790,4790,4790,0
20250108,094700,2218015,4790,4790,4790,4790,0
20250108,094600,2218015,4790,4790,4790,4790,0
20250108,094500,2218015,4790,4790,4790,4790,0
20250108,094400,2218015,4790,4790,4790,4790,1
20250108,094300,2213225,4800,4800,4800,4800,0
20250108,094200,2213225,4800,4800,4800,4800,0
20250108,094100,2213225,4800,4800,4800,4800,0
20250108,094000,2213225,4800,4800,4800,4800,0
20250108,093900,2213225,4800,4800,4800,4800,0
20250108,093800,2213225,4800,4800,4800,4800,0
20250108,093700,2213225,4800,4800,4800,4800,0
20250108,093600,2213225,4800,4800,4800,4800,0
20250108,093500,2213225,4800,4800,4800,4800,0
20250108,093400,2213225,4800,4800,4800,4800,0
20250108,093300,2213225,4800,4800,4800,4800,0
20250108,093200,2213225,4800,4800,4800,4800,0
20250108,093100,2213225,4800,4800,4800,4800,0
20250108,093000,2213225,4800,4800,4800,4800,0
20250108,092900,2213225,4800,4800,4800,4800,0
20250108,092800,2213225,4800,4800,4800,4800,0
20250108,092700,2213225,4800,4800,4800,4800,0
20250108,092600,2213225,4800,4800,4800,4800,0
20250108,092500,2213225,4800,4800,4800,4800,0
20250108,092400,2213225,4800,4800,4800,4800,0
20250108,092300,2213225,4800,4800,4800,4800,0
20250108,092200,2213225,4800,4790,4800,4790,2
20250108,092100,2203635,4780,4780,4800,4780,157
20250108,092000,1453140,4800,4800,4800,4800,0
20250108,091900,1453140,4800,4800,4800,4800,0
20250108,091800,1453140,4800,4800,4800,4800,0
20250108,091700,1453140,4800,4800,4800,4800,0
20250108,091600,1453140,4800,4800,4800,4800,0
20250108,091500,1453140,4800,4800,4800,4800,0
20250108,091400,1453140,4800,4800,4800,4800,0
20250108,091300,1453140,4800,4800,4800,4800,10
20250108,091200,1405140,4800,4800,4800,4800,0
20250108,091100,1405140,4800,4800,4800,4800,0
20250108,091000,1405140,4800,4800,4800,4800,20
20250108,090900,1309140,4820,4820,4820,4820,0
20250108,090800,1309140,4820,4820,4820,4820,0
20250108,090700,1309140,4820,4820,4820,4820,80
20250108,090600,923540,4820,4820,4820,4820,0
20250108,090500,923540,4820,4815,4820,4815,4
20250108,090400,904265,4820,4820,4820,4820,0
20250108,090300,904265,4820,4820,4820,4820,0
20250108,090200,904265,4820,4785,4820,4785,115
20250108,090100,351955,4785,4760,4785,4750,54
20250108,090000,95200,4760,4760,4760,4760,20