KissMeData/246720/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,205400,11124540,4600,4600,4600,4600,50
20250107,205300,11124540,4600,4600,4600,4600,0
20250107,205200,11124540,4600,4600,4600,4600,0
20250107,205100,11124540,4600,4600,4600,4600,0
20250107,205000,11124540,4600,4600,4600,4600,0
20250107,204900,11124540,4600,4600,4600,4600,0
20250107,204800,11124540,4600,4600,4600,4600,0
20250107,204700,11124540,4600,4600,4600,4600,0
20250107,204600,11124540,4600,4600,4600,4600,0
20250107,204500,11124540,4600,4600,4600,4600,0
20250107,204400,11124540,4600,4600,4600,4600,0
20250107,204300,11124540,4600,4600,4600,4600,0
20250107,204200,11124540,4600,4600,4600,4600,0
20250107,204100,11124540,4600,4600,4600,4600,0
20250107,204000,11124540,4600,4600,4600,4600,0
20250107,203900,11124540,4600,4600,4600,4600,0
20250107,203800,11124540,4600,4600,4600,4600,0
20250107,203700,11124540,4600,4600,4600,4600,0
20250107,203600,11124540,4600,4600,4600,4600,0
20250107,203500,11124540,4600,4600,4600,4600,0
20250107,203400,11124540,4600,4600,4600,4600,0
20250107,203300,11124540,4600,4600,4600,4600,0
20250107,203200,11124540,4600,4600,4600,4600,0
20250107,203100,11124540,4600,4600,4600,4600,0
20250107,203000,11124540,4600,4600,4600,4600,0
20250107,202900,11124540,4600,4600,4600,4600,0
20250107,202800,11124540,4600,4600,4600,4600,0
20250107,202700,11124540,4600,4600,4600,4600,0
20250107,202600,11124540,4600,4600,4600,4600,0
20250107,202500,11124540,4600,4600,4600,4600,0
20250107,202400,11124540,4600,4600,4600,4600,50
20250107,202300,11124540,4600,4600,4600,4600,0
20250107,202200,11124540,4600,4600,4600,4600,0
20250107,202100,11124540,4600,4600,4600,4600,0
20250107,202000,11124540,4600,4600,4600,4600,0
20250107,201900,11124540,4600,4600,4600,4600,0
20250107,201800,11124540,4600,4600,4600,4600,0
20250107,201700,11124540,4600,4600,4600,4600,0
20250107,201600,11124540,4600,4600,4600,4600,0
20250107,201500,11124540,4600,4600,4600,4600,0
20250107,201400,11124540,4600,4600,4600,4600,0
20250107,201300,11124540,4600,4600,4600,4600,0
20250107,201200,11124540,4600,4600,4600,4600,0
20250107,201100,11124540,4600,4600,4600,4600,0
20250107,201000,11124540,4600,4600,4600,4600,0
20250107,200900,11124540,4600,4600,4600,4600,0
20250107,200800,11124540,4600,4600,4600,4600,0
20250107,200700,11124540,4600,4600,4600,4600,0
20250107,200600,11124540,4600,4600,4600,4600,0
20250107,200500,11124540,4600,4600,4600,4600,0
20250107,200400,11124540,4600,4600,4600,4600,0
20250107,200300,11124540,4600,4600,4600,4600,0
20250107,200200,11124540,4600,4600,4600,4600,0
20250107,200100,11124540,4600,4600,4600,4600,0
20250107,200000,11124540,4600,4600,4600,4600,0
20250107,195900,11124540,4600,4600,4600,4600,0
20250107,195800,11124540,4600,4600,4600,4600,0
20250107,195700,11124540,4600,4600,4600,4600,0
20250107,195600,11124540,4600,4600,4600,4600,0
20250107,195500,11124540,4600,4600,4600,4600,0
20250107,195400,11124540,4600,4600,4600,4600,50
20250107,195300,11124540,4600,4600,4600,4600,0
20250107,195200,11124540,4600,4600,4600,4600,0
20250107,195100,11124540,4600,4600,4600,4600,0
20250107,195000,11124540,4600,4600,4600,4600,0
20250107,194900,11124540,4600,4600,4600,4600,0
20250107,194800,11124540,4600,4600,4600,4600,0
20250107,194700,11124540,4600,4600,4600,4600,0
20250107,194600,11124540,4600,4600,4600,4600,0
20250107,194500,11124540,4600,4600,4600,4600,0
20250107,194400,11124540,4600,4600,4600,4600,0
20250107,194300,11124540,4600,4600,4600,4600,0
20250107,194200,11124540,4600,4600,4600,4600,0
20250107,194100,11124540,4600,4600,4600,4600,0
20250107,194000,11124540,4600,4600,4600,4600,0
20250107,193900,11124540,4600,4600,4600,4600,0
20250107,193800,11124540,4600,4600,4600,4600,0
20250107,193700,11124540,4600,4600,4600,4600,0
20250107,193600,11124540,4600,4600,4600,4600,0
20250107,193500,11124540,4600,4600,4600,4600,0
20250107,193400,11124540,4600,4600,4600,4600,0
20250107,193300,11124540,4600,4600,4600,4600,0
20250107,193200,11124540,4600,4600,4600,4600,0
20250107,193100,11124540,4600,4600,4600,4600,0
20250107,193000,11124540,4600,4600,4600,4600,0
20250107,192900,11124540,4600,4600,4600,4600,0
20250107,192800,11124540,4600,4600,4600,4600,0
20250107,192700,11124540,4600,4600,4600,4600,0
20250107,192600,11124540,4600,4600,4600,4600,0
20250107,192500,11124540,4600,4600,4600,4600,0
20250107,192400,11124540,4600,4600,4600,4600,50
20250107,192300,11124540,4600,4600,4600,4600,0
20250107,192200,11124540,4600,4600,4600,4600,0
20250107,192100,11124540,4600,4600,4600,4600,0
20250107,192000,11124540,4600,4600,4600,4600,0
20250107,191900,11124540,4600,4600,4600,4600,0
20250107,191800,11124540,4600,4600,4600,4600,0
20250107,191700,11124540,4600,4600,4600,4600,0
20250107,191600,11124540,4600,4600,4600,4600,0
20250107,191500,11124540,4600,4600,4600,4600,0
20250107,191400,11124540,4600,4600,4600,4600,0
20250107,191300,11124540,4600,4600,4600,4600,0
20250107,191200,11124540,4600,4600,4600,4600,0
20250107,191100,11124540,4600,4600,4600,4600,0
20250107,191000,11124540,4600,4600,4600,4600,0
20250107,190900,11124540,4600,4600,4600,4600,0
20250107,190800,11124540,4600,4600,4600,4600,0
20250107,190700,11124540,4600,4600,4600,4600,0
20250107,190600,11124540,4600,4600,4600,4600,0
20250107,190500,11124540,4600,4600,4600,4600,0
20250107,190400,11124540,4600,4600,4600,4600,0
20250107,190300,11124540,4600,4600,4600,4600,0
20250107,190200,11124540,4600,4600,4600,4600,0
20250107,190100,11124540,4600,4600,4600,4600,0
20250107,190000,11124540,4600,4600,4600,4600,0
20250107,185900,11124540,4600,4600,4600,4600,0
20250107,185800,11124540,4600,4600,4600,4600,0
20250107,185700,11124540,4600,4600,4600,4600,0
20250107,185600,11124540,4600,4600,4600,4600,0
20250107,185500,11124540,4600,4600,4600,4600,0
20250107,185400,11124540,4600,4600,4600,4600,50
20250107,185300,11124540,4600,4600,4600,4600,0
20250107,185200,11124540,4600,4600,4600,4600,0
20250107,185100,11124540,4600,4600,4600,4600,0
20250107,185000,11124540,4600,4600,4600,4600,0
20250107,184900,11124540,4600,4600,4600,4600,0
20250107,184800,11124540,4600,4600,4600,4600,0
20250107,184700,11124540,4600,4600,4600,4600,0
20250107,184600,11124540,4600,4600,4600,4600,0
20250107,184500,11124540,4600,4600,4600,4600,0
20250107,184400,11124540,4600,4600,4600,4600,0
20250107,184300,11124540,4600,4600,4600,4600,0
20250107,184200,11124540,4600,4600,4600,4600,0
20250107,184100,11124540,4600,4600,4600,4600,0
20250107,184000,11124540,4600,4600,4600,4600,0
20250107,183900,11124540,4600,4600,4600,4600,0
20250107,183800,11124540,4600,4600,4600,4600,0
20250107,183700,11124540,4600,4600,4600,4600,0
20250107,183600,11124540,4600,4600,4600,4600,0
20250107,183500,11124540,4600,4600,4600,4600,0
20250107,183400,11124540,4600,4600,4600,4600,0
20250107,183300,11124540,4600,4600,4600,4600,0
20250107,183200,11124540,4600,4600,4600,4600,0
20250107,183100,11124540,4600,4600,4600,4600,0
20250107,183000,11124540,4600,4600,4600,4600,0
20250107,182900,11124540,4600,4600,4600,4600,0
20250107,182800,11124540,4600,4600,4600,4600,0
20250107,182700,11124540,4600,4600,4600,4600,0
20250107,182600,11124540,4600,4600,4600,4600,0
20250107,182500,11124540,4600,4600,4600,4600,0
20250107,182400,11124540,4600,4600,4600,4600,50
20250107,182300,11124540,4600,4600,4600,4600,0
20250107,182200,11124540,4600,4600,4600,4600,0
20250107,182100,11124540,4600,4600,4600,4600,0
20250107,182000,11124540,4600,4600,4600,4600,0
20250107,181900,11124540,4600,4600,4600,4600,0
20250107,181800,11124540,4600,4600,4600,4600,0
20250107,181700,11124540,4600,4600,4600,4600,0
20250107,181600,11124540,4600,4600,4600,4600,0
20250107,181500,11124540,4600,4600,4600,4600,0
20250107,181400,11124540,4600,4600,4600,4600,0
20250107,181300,11124540,4600,4600,4600,4600,0
20250107,181200,11124540,4600,4600,4600,4600,0
20250107,181100,11124540,4600,4600,4600,4600,0
20250107,181000,11124540,4600,4600,4600,4600,0
20250107,180900,11124540,4600,4600,4600,4600,0
20250107,180800,11124540,4600,4600,4600,4600,0
20250107,180700,11124540,4600,4600,4600,4600,0
20250107,180600,11124540,4600,4600,4600,4600,0
20250107,180500,11124540,4600,4600,4600,4600,0
20250107,180400,11124540,4600,4600,4600,4600,0
20250107,180300,11124540,4600,4600,4600,4600,0
20250107,180200,11124540,4600,4600,4600,4600,0
20250107,180100,11124540,4600,4600,4600,4600,0
20250107,180000,11124540,4600,4600,4600,4600,0
20250107,175900,11124540,4600,4600,4600,4600,0
20250107,175800,11124540,4600,4600,4600,4600,0
20250107,175700,11124540,4600,4600,4600,4600,0
20250107,175600,11124540,4600,4600,4600,4600,0
20250107,175500,11124540,4600,4600,4600,4600,0
20250107,175400,11124540,4600,4600,4600,4600,50
20250107,175300,11124540,4600,4600,4600,4600,0
20250107,175200,11124540,4600,4600,4600,4600,0
20250107,175100,11124540,4600,4600,4600,4600,0
20250107,175000,11124540,4600,4600,4600,4600,0
20250107,174900,11124540,4600,4600,4600,4600,0
20250107,174800,11124540,4600,4600,4600,4600,0
20250107,174700,11124540,4600,4600,4600,4600,0
20250107,174600,11124540,4600,4600,4600,4600,0
20250107,174500,11124540,4600,4600,4600,4600,0
20250107,174400,11124540,4600,4600,4600,4600,0
20250107,174300,11124540,4600,4600,4600,4600,0
20250107,174200,11124540,4600,4600,4600,4600,0
20250107,174100,11124540,4600,4600,4600,4600,0
20250107,174000,11124540,4600,4600,4600,4600,0
20250107,173900,11124540,4600,4600,4600,4600,0
20250107,173800,11124540,4600,4600,4600,4600,0
20250107,173700,11124540,4600,4600,4600,4600,0
20250107,173600,11124540,4600,4600,4600,4600,0
20250107,173500,11124540,4600,4600,4600,4600,0
20250107,173400,11124540,4600,4600,4600,4600,0
20250107,173300,11124540,4600,4600,4600,4600,0
20250107,173200,11124540,4600,4600,4600,4600,0
20250107,173100,11124540,4600,4600,4600,4600,0
20250107,173000,11124540,4600,4600,4600,4600,0
20250107,172900,11124540,4600,4600,4600,4600,0
20250107,172800,11124540,4600,4600,4600,4600,0
20250107,172700,11124540,4600,4600,4600,4600,0
20250107,172600,11124540,4600,4600,4600,4600,0
20250107,172500,11124540,4600,4600,4600,4600,0
20250107,172400,11124540,4600,4600,4600,4600,50
20250107,172300,11124540,4600,4600,4600,4600,0
20250107,172200,11124540,4600,4600,4600,4600,0
20250107,172100,11124540,4600,4600,4600,4600,0
20250107,172000,11124540,4600,4600,4600,4600,0
20250107,171900,11124540,4600,4600,4600,4600,0
20250107,171800,11124540,4600,4600,4600,4600,0
20250107,171700,11124540,4600,4600,4600,4600,0
20250107,171600,11124540,4600,4600,4600,4600,0
20250107,171500,11124540,4600,4600,4600,4600,0
20250107,171400,11124540,4600,4600,4600,4600,0
20250107,171300,11124540,4600,4600,4600,4600,0
20250107,171200,11124540,4600,4600,4600,4600,0
20250107,171100,11124540,4600,4600,4600,4600,0
20250107,171000,11124540,4600,4600,4600,4600,0
20250107,170900,11124540,4600,4600,4600,4600,0
20250107,170800,11124540,4600,4600,4600,4600,0
20250107,170700,11124540,4600,4600,4600,4600,0
20250107,170600,11124540,4600,4600,4600,4600,0
20250107,170500,11124540,4600,4600,4600,4600,0
20250107,170400,11124540,4600,4600,4600,4600,0
20250107,170300,11124540,4600,4600,4600,4600,0
20250107,170200,11124540,4600,4600,4600,4600,0
20250107,170100,11124540,4600,4600,4600,4600,0
20250107,170000,11124540,4600,4600,4600,4600,0
20250107,165900,11124540,4600,4600,4600,4600,0
20250107,165800,11124540,4600,4600,4600,4600,0
20250107,165700,11124540,4600,4600,4600,4600,0
20250107,165600,11124540,4600,4600,4600,4600,0
20250107,165500,11124540,4600,4600,4600,4600,0
20250107,165400,11124540,4600,4600,4600,4600,50
20250107,165300,11124540,4600,4600,4600,4600,0
20250107,165200,11124540,4600,4600,4600,4600,0
20250107,165100,11124540,4600,4600,4600,4600,0
20250107,165000,11124540,4600,4600,4600,4600,0
20250107,164900,11124540,4600,4600,4600,4600,0
20250107,164800,11124540,4600,4600,4600,4600,0
20250107,164700,11124540,4600,4600,4600,4600,0
20250107,164600,11124540,4600,4600,4600,4600,0
20250107,164500,11124540,4600,4600,4600,4600,0
20250107,164400,11124540,4600,4600,4600,4600,0
20250107,164300,11124540,4600,4600,4600,4600,0
20250107,164200,11124540,4600,4600,4600,4600,0
20250107,164100,11124540,4600,4600,4600,4600,0
20250107,164000,11124540,4600,4600,4600,4600,0
20250107,163900,11124540,4600,4600,4600,4600,0
20250107,163800,11124540,4600,4600,4600,4600,0
20250107,163700,11124540,4600,4600,4600,4600,0
20250107,163600,11124540,4600,4600,4600,4600,0
20250107,163500,11124540,4600,4600,4600,4600,0
20250107,163400,11124540,4600,4600,4600,4600,0
20250107,163300,11124540,4600,4600,4600,4600,0
20250107,163200,11124540,4600,4600,4600,4600,0
20250107,163100,11124540,4600,4600,4600,4600,0
20250107,163000,11124540,4600,4600,4600,4600,0
20250107,162900,11124540,4600,4600,4600,4600,0
20250107,162800,11124540,4600,4600,4600,4600,0
20250107,162700,11124540,4600,4600,4600,4600,0
20250107,162600,11124540,4600,4600,4600,4600,0
20250107,162500,11124540,4600,4600,4600,4600,0
20250107,162400,11124540,4600,4600,4600,4600,50
20250107,162300,11124540,4600,4600,4600,4600,0
20250107,162200,11124540,4600,4600,4600,4600,0
20250107,162100,11124540,4600,4600,4600,4600,0
20250107,162000,11124540,4600,4600,4600,4600,0
20250107,161900,11124540,4600,4600,4600,4600,0
20250107,161800,11124540,4600,4600,4600,4600,0
20250107,161700,11124540,4600,4600,4600,4600,0
20250107,161600,11124540,4600,4600,4600,4600,0
20250107,161500,11124540,4600,4600,4600,4600,0
20250107,161400,11124540,4600,4600,4600,4600,0
20250107,161300,11124540,4600,4600,4600,4600,0
20250107,161200,11124540,4600,4600,4600,4600,0
20250107,161100,11124540,4600,4600,4600,4600,0
20250107,161000,11124540,4600,4600,4600,4600,0
20250107,160900,11124540,4600,4600,4600,4600,0
20250107,160800,11124540,4600,4600,4600,4600,0
20250107,160700,11124540,4600,4600,4600,4600,0
20250107,160600,11124540,4600,4600,4600,4600,0
20250107,160500,11124540,4600,4600,4600,4600,0
20250107,160400,11124540,4600,4600,4600,4600,0
20250107,160300,11124540,4600,4600,4600,4600,0
20250107,160200,11124540,4600,4600,4600,4600,0
20250107,160100,11124540,4600,4600,4600,4600,0
20250107,160000,11124540,4600,4600,4600,4600,0
20250107,155900,11124540,4600,4600,4600,4600,0
20250107,155800,11124540,4600,4600,4600,4600,0
20250107,155700,11124540,4600,4600,4600,4600,0
20250107,155600,11124540,4600,4600,4600,4600,0
20250107,155500,11124540,4600,4600,4600,4600,0
20250107,155400,11124540,4600,4600,4600,4600,50
20250107,155300,11124540,4600,4600,4600,4600,0
20250107,155200,11124540,4600,4600,4600,4600,0
20250107,155100,11124540,4600,4600,4600,4600,0
20250107,155000,11124540,4600,4600,4600,4600,0
20250107,154900,11124540,4600,4600,4600,4600,0
20250107,154800,11124540,4600,4600,4600,4600,0
20250107,154700,11124540,4600,4600,4600,4600,0
20250107,154600,11124540,4600,4600,4600,4600,0
20250107,154500,11124540,4600,4600,4600,4600,0
20250107,154400,11124540,4600,4600,4600,4600,0
20250107,154300,11124540,4600,4600,4600,4600,0
20250107,154200,11124540,4600,4600,4600,4600,0
20250107,154100,11124540,4600,4600,4600,4600,0
20250107,154000,11124540,4600,4600,4600,4600,0
20250107,153900,11124540,4600,4600,4600,4600,0
20250107,153800,11124540,4600,4600,4600,4600,0
20250107,153700,11124540,4600,4600,4600,4600,0
20250107,153600,11124540,4600,4600,4600,4600,0
20250107,153500,11124540,4600,4600,4600,4600,0
20250107,153400,11124540,4600,4600,4600,4600,0
20250107,153300,11124540,4600,4600,4600,4600,0
20250107,153200,11124540,4600,4600,4600,4600,0
20250107,153100,11124540,4600,4600,4600,4600,0
20250107,153000,11124540,4600,4600,4600,4600,50
20250107,152900,10894540,4610,4610,4610,4610,0
20250107,152800,10894540,4610,4610,4610,4610,0
20250107,152700,10894540,4610,4610,4610,4610,0
20250107,152600,10894540,4610,4610,4610,4610,0
20250107,152500,10894540,4610,4610,4610,4610,0
20250107,152400,10894540,4610,4610,4610,4610,0
20250107,152300,10894540,4610,4610,4610,4610,0
20250107,152200,10894540,4610,4610,4610,4610,0
20250107,152100,10894540,4610,4610,4610,4610,0
20250107,152000,10894540,4610,4610,4610,4610,0
20250107,151900,10894540,4610,4610,4610,4610,0
20250107,151800,10894540,4610,4610,4610,4610,0
20250107,151700,10894540,4610,4610,4610,4610,0
20250107,151600,10894540,4610,4610,4610,4610,0
20250107,151500,10894540,4610,4610,4610,4610,0
20250107,151400,10894540,4610,4610,4610,4610,0
20250107,151300,10894540,4610,4610,4610,4610,0
20250107,151200,10894540,4610,4610,4610,4610,0
20250107,151100,10894540,4610,4610,4610,4610,25
20250107,151000,10779290,4600,4605,4605,4600,55
20250107,150900,10526260,4605,4605,4605,4605,18
20250107,150800,10443370,4605,4605,4605,4605,52
20250107,150700,10203910,4600,4600,4600,4600,61
20250107,150600,9923310,4605,4605,4605,4605,13
20250107,150500,9863445,4610,4610,4610,4610,1
20250107,150400,9858835,4615,4615,4615,4615,0
20250107,150300,9858835,4615,4615,4615,4615,0
20250107,150200,9858835,4615,4615,4615,4615,0
20250107,150100,9858835,4615,4615,4615,4615,1
20250107,150000,9854220,4620,4620,4620,4620,0
20250107,145900,9854220,4620,4620,4620,4620,0
20250107,145800,9854220,4620,4605,4620,4605,163
20250107,145700,9102795,4600,4600,4600,4600,0
20250107,145600,9102795,4600,4600,4600,4600,0
20250107,145500,9102795,4600,4600,4600,4600,0
20250107,145400,9102795,4600,4600,4600,4600,0
20250107,145300,9102795,4600,4600,4600,4600,0
20250107,145200,9102795,4600,4600,4600,4600,0
20250107,145100,9102795,4600,4600,4600,4600,0
20250107,145000,9102795,4600,4600,4600,4600,0
20250107,144900,9102795,4600,4600,4600,4600,90
20250107,144800,8688795,4605,4605,4605,4605,0
20250107,144700,8688795,4605,4605,4605,4605,203
20250107,144600,7753980,4625,4625,4625,4625,0
20250107,144500,7753980,4625,4625,4625,4625,0
20250107,144400,7753980,4625,4625,4625,4625,0
20250107,144300,7753980,4625,4625,4625,4625,0
20250107,144200,7753980,4625,4625,4625,4625,0
20250107,144100,7753980,4625,4625,4625,4625,0
20250107,144000,7753980,4625,4625,4625,4625,0
20250107,143900,7753980,4625,4625,4625,4625,0
20250107,143800,7753980,4625,4625,4625,4625,0
20250107,143700,7753980,4625,4625,4625,4625,0
20250107,143600,7753980,4625,4625,4625,4625,0
20250107,143500,7753980,4625,4625,4625,4625,0
20250107,143400,7753980,4625,4625,4625,4625,0
20250107,143300,7753980,4625,4625,4625,4625,0
20250107,143200,7753980,4625,4625,4625,4625,0
20250107,143100,7753980,4625,4625,4625,4625,0
20250107,143000,7753980,4625,4625,4625,4625,0
20250107,142900,7753980,4625,4625,4625,4625,0
20250107,142800,7753980,4625,4625,4625,4625,0
20250107,142700,7753980,4625,4625,4625,4625,0
20250107,142600,7753980,4625,4625,4625,4625,0
20250107,142500,7753980,4625,4625,4625,4625,0
20250107,142400,7753980,4625,4625,4625,4625,0
20250107,142300,7753980,4625,4625,4625,4625,0
20250107,142200,7753980,4625,4625,4625,4625,0
20250107,142100,7753980,4625,4625,4625,4625,0
20250107,142000,7753980,4625,4625,4625,4625,0
20250107,141900,7753980,4625,4625,4625,4625,0
20250107,141800,7753980,4625,4625,4625,4625,0
20250107,141700,7753980,4625,4625,4625,4625,0
20250107,141600,7753980,4625,4625,4625,4625,0
20250107,141500,7753980,4625,4625,4625,4625,0
20250107,141400,7753980,4625,4625,4625,4625,0
20250107,141300,7753980,4625,4625,4625,4625,0
20250107,141200,7753980,4625,4625,4625,4625,0
20250107,141100,7753980,4625,4625,4625,4625,0
20250107,141000,7753980,4625,4625,4625,4625,0
20250107,140900,7753980,4625,4625,4625,4625,0
20250107,140800,7753980,4625,4625,4625,4625,0
20250107,140700,7753980,4625,4625,4625,4625,0
20250107,140600,7753980,4625,4625,4625,4625,0
20250107,140500,7753980,4625,4625,4625,4625,0
20250107,140400,7753980,4625,4625,4625,4625,0
20250107,140300,7753980,4625,4625,4625,4625,0
20250107,140200,7753980,4625,4625,4625,4625,0
20250107,140100,7753980,4625,4625,4625,4625,0
20250107,140000,7753980,4625,4625,4625,4625,0
20250107,135900,7753980,4625,4625,4625,4625,0
20250107,135800,7753980,4625,4625,4625,4625,0
20250107,135700,7753980,4625,4625,4625,4625,0
20250107,135600,7753980,4625,4625,4625,4625,0
20250107,135500,7753980,4625,4625,4625,4625,0
20250107,135400,7753980,4625,4625,4625,4625,0
20250107,135300,7753980,4625,4625,4625,4625,0
20250107,135200,7753980,4625,4625,4625,4625,0
20250107,135100,7753980,4625,4625,4625,4625,0
20250107,135000,7753980,4625,4625,4625,4625,0
20250107,134900,7753980,4625,4625,4625,4625,0
20250107,134800,7753980,4625,4625,4625,4625,0
20250107,134700,7753980,4625,4625,4625,4625,0
20250107,134600,7753980,4625,4625,4625,4625,0
20250107,134500,7753980,4625,4625,4625,4625,0
20250107,134400,7753980,4625,4625,4625,4625,0
20250107,134300,7753980,4625,4625,4625,4625,0
20250107,134200,7753980,4625,4625,4625,4625,0
20250107,134100,7753980,4625,4625,4625,4625,0
20250107,134000,7753980,4625,4625,4625,4625,0
20250107,133900,7753980,4625,4625,4625,4625,0
20250107,133800,7753980,4625,4625,4625,4625,0
20250107,133700,7753980,4625,4625,4625,4625,0
20250107,133600,7753980,4625,4625,4625,4625,0
20250107,133500,7753980,4625,4625,4625,4625,0
20250107,133400,7753980,4625,4625,4625,4625,0
20250107,133300,7753980,4625,4625,4625,4625,0
20250107,133200,7753980,4625,4625,4625,4625,0
20250107,133100,7753980,4625,4625,4625,4625,0
20250107,133000,7753980,4625,4625,4625,4625,0
20250107,132900,7753980,4625,4625,4625,4625,0
20250107,132800,7753980,4625,4625,4625,4625,0
20250107,132700,7753980,4625,4625,4625,4625,0
20250107,132600,7753980,4625,4625,4625,4625,0
20250107,132500,7753980,4625,4625,4625,4625,0
20250107,132400,7753980,4625,4625,4625,4625,0
20250107,132300,7753980,4625,4625,4625,4625,0
20250107,132200,7753980,4625,4625,4625,4625,0
20250107,132100,7753980,4625,4625,4625,4625,0
20250107,132000,7753980,4625,4625,4625,4625,0
20250107,131900,7753980,4625,4625,4625,4625,0
20250107,131800,7753980,4625,4625,4625,4625,0
20250107,131700,7753980,4625,4625,4625,4625,0
20250107,131600,7753980,4625,4625,4625,4625,0
20250107,131500,7753980,4625,4625,4625,4625,0
20250107,131400,7753980,4625,4625,4625,4625,0
20250107,131300,7753980,4625,4625,4625,4625,0
20250107,131200,7753980,4625,4625,4625,4625,0
20250107,131100,7753980,4625,4625,4625,4625,0
20250107,131000,7753980,4625,4625,4625,4625,0
20250107,130900,7753980,4625,4625,4625,4625,0
20250107,130800,7753980,4625,4625,4625,4625,0
20250107,130700,7753980,4625,4625,4625,4625,0
20250107,130600,7753980,4625,4625,4625,4625,5
20250107,130500,7730855,4605,4605,4605,4605,0
20250107,130400,7730855,4605,4610,4610,4605,200
20250107,130300,6809535,4610,4610,4610,4610,0
20250107,130200,6809535,4610,4610,4610,4610,0
20250107,130100,6809535,4610,4610,4610,4610,0
20250107,130000,6809535,4610,4610,4610,4610,0
20250107,125900,6809535,4610,4610,4610,4610,0
20250107,125800,6809535,4610,4610,4610,4610,0
20250107,125700,6809535,4610,4610,4610,4610,0
20250107,125600,6809535,4610,4610,4610,4610,0
20250107,125500,6809535,4610,4610,4610,4610,0
20250107,125400,6809535,4610,4610,4610,4610,0
20250107,125300,6809535,4610,4615,4615,4610,149
20250107,125200,6122545,4640,4640,4640,4640,0
20250107,125100,6122545,4640,4640,4640,4640,0
20250107,125000,6122545,4640,4640,4640,4640,0
20250107,124900,6122545,4640,4640,4640,4640,0
20250107,124800,6122545,4640,4640,4640,4640,0
20250107,124700,6122545,4640,4640,4640,4640,0
20250107,124600,6122545,4640,4640,4640,4640,0
20250107,124500,6122545,4640,4640,4640,4640,0
20250107,124400,6122545,4640,4640,4640,4640,0
20250107,124300,6122545,4640,4640,4640,4640,0
20250107,124200,6122545,4640,4640,4640,4640,0
20250107,124100,6122545,4640,4640,4640,4640,0
20250107,124000,6122545,4640,4640,4640,4640,0
20250107,123900,6122545,4640,4640,4640,4640,0
20250107,123800,6122545,4640,4640,4640,4640,0
20250107,123700,6122545,4640,4640,4640,4640,0
20250107,123600,6122545,4640,4630,4640,4630,103
20250107,123500,5645540,4620,4620,4620,4620,0
20250107,123400,5645540,4620,4620,4620,4620,23
20250107,123300,5539280,4640,4640,4640,4640,0
20250107,123200,5539280,4640,4640,4640,4640,0
20250107,123100,5539280,4640,4640,4640,4640,0
20250107,123000,5539280,4640,4640,4640,4640,0
20250107,122900,5539280,4640,4640,4640,4640,0
20250107,122800,5539280,4640,4640,4640,4640,0
20250107,122700,5539280,4640,4640,4640,4640,0
20250107,122600,5539280,4640,4640,4640,4640,0
20250107,122500,5539280,4640,4640,4640,4640,0
20250107,122400,5539280,4640,4640,4640,4640,0
20250107,122300,5539280,4640,4640,4640,4640,0
20250107,122200,5539280,4640,4640,4640,4640,0
20250107,122100,5539280,4640,4640,4640,4640,0
20250107,122000,5539280,4640,4640,4640,4640,0
20250107,121900,5539280,4640,4640,4640,4640,0
20250107,121800,5539280,4640,4640,4640,4640,0
20250107,121700,5539280,4640,4640,4640,4640,0
20250107,121600,5539280,4640,4640,4640,4640,0
20250107,121500,5539280,4640,4640,4640,4640,0
20250107,121400,5539280,4640,4640,4640,4640,0
20250107,121300,5539280,4640,4640,4640,4640,0
20250107,121200,5539280,4640,4630,4640,4630,15
20250107,121100,5469775,4640,4640,4640,4640,0
20250107,121000,5469775,4640,4640,4640,4640,0
20250107,120900,5469775,4640,4640,4640,4640,0
20250107,120800,5469775,4640,4640,4640,4640,0
20250107,120700,5469775,4640,4640,4640,4640,0
20250107,120600,5469775,4640,4640,4640,4640,0
20250107,120500,5469775,4640,4640,4640,4640,0
20250107,120400,5469775,4640,4640,4640,4640,0
20250107,120300,5469775,4640,4640,4640,4640,0
20250107,120200,5469775,4640,4640,4640,4640,0
20250107,120100,5469775,4640,4640,4640,4640,0
20250107,120000,5469775,4640,4640,4640,4640,0
20250107,115900,5469775,4640,4640,4640,4640,0
20250107,115800,5469775,4640,4640,4640,4640,0
20250107,115700,5469775,4640,4640,4640,4640,0
20250107,115600,5469775,4640,4640,4640,4640,0
20250107,115500,5469775,4640,4640,4640,4640,0
20250107,115400,5469775,4640,4640,4640,4640,0
20250107,115300,5469775,4640,4640,4640,4640,0
20250107,115200,5469775,4640,4640,4640,4640,0
20250107,115100,5469775,4640,4640,4640,4640,0
20250107,115000,5469775,4640,4640,4640,4640,0
20250107,114900,5469775,4640,4640,4640,4640,0
20250107,114800,5469775,4640,4640,4640,4640,0
20250107,114700,5469775,4640,4640,4640,4640,0
20250107,114600,5469775,4640,4640,4640,4640,0
20250107,114500,5469775,4640,4640,4640,4640,0
20250107,114400,5469775,4640,4640,4640,4640,0
20250107,114300,5469775,4640,4640,4640,4640,0
20250107,114200,5469775,4640,4640,4640,4640,0
20250107,114100,5469775,4640,4640,4640,4640,0
20250107,114000,5469775,4640,4640,4640,4640,0
20250107,113900,5469775,4640,4640,4640,4640,0
20250107,113800,5469775,4640,4640,4640,4640,0
20250107,113700,5469775,4640,4640,4640,4640,0
20250107,113600,5469775,4640,4640,4640,4640,0
20250107,113500,5469775,4640,4640,4640,4640,0
20250107,113400,5469775,4640,4640,4640,4640,0
20250107,113300,5469775,4640,4640,4640,4640,0
20250107,113200,5469775,4640,4640,4640,4640,0
20250107,113100,5469775,4640,4640,4640,4640,0
20250107,113000,5469775,4640,4640,4640,4640,0
20250107,112900,5469775,4640,4640,4640,4640,0
20250107,112800,5469775,4640,4640,4640,4640,0
20250107,112700,5469775,4640,4640,4640,4640,0
20250107,112600,5469775,4640,4640,4640,4640,0
20250107,112500,5469775,4640,4640,4640,4640,0
20250107,112400,5469775,4640,4640,4640,4640,0
20250107,112300,5469775,4640,4640,4640,4640,0
20250107,112200,5469775,4640,4640,4640,4640,0
20250107,112100,5469775,4640,4640,4640,4640,0
20250107,112000,5469775,4640,4640,4640,4640,0
20250107,111900,5469775,4640,4640,4640,4640,0
20250107,111800,5469775,4640,4640,4640,4640,0
20250107,111700,5469775,4640,4640,4640,4640,0
20250107,111600,5469775,4640,4640,4640,4640,0
20250107,111500,5469775,4640,4640,4640,4640,0
20250107,111400,5469775,4640,4640,4640,4640,0
20250107,111300,5469775,4640,4640,4640,4640,0
20250107,111200,5469775,4640,4640,4640,4640,0
20250107,111100,5469775,4640,4640,4640,4640,0
20250107,111000,5469775,4640,4640,4640,4640,0
20250107,110900,5469775,4640,4640,4640,4640,0
20250107,110800,5469775,4640,4640,4640,4640,0
20250107,110700,5469775,4640,4640,4640,4640,0
20250107,110600,5469775,4640,4640,4640,4640,0
20250107,110500,5469775,4640,4640,4640,4640,0
20250107,110400,5469775,4640,4640,4640,4640,0
20250107,110300,5469775,4640,4640,4640,4640,0
20250107,110200,5469775,4640,4640,4640,4640,0
20250107,110100,5469775,4640,4640,4640,4640,0
20250107,110000,5469775,4640,4640,4640,4640,0
20250107,105900,5469775,4640,4640,4640,4640,0
20250107,105800,5469775,4640,4630,4640,4630,9
20250107,105700,5428090,4630,4630,4630,4630,0
20250107,105600,5428090,4630,4630,4630,4630,0
20250107,105500,5428090,4630,4630,4630,4630,0
20250107,105400,5428090,4630,4630,4630,4630,0
20250107,105300,5428090,4630,4630,4630,4630,0
20250107,105200,5428090,4630,4630,4630,4630,0
20250107,105100,5428090,4630,4630,4630,4630,0
20250107,105000,5428090,4630,4630,4630,4630,32
20250107,104900,5279930,4640,4640,4640,4640,0
20250107,104800,5279930,4640,4640,4640,4640,0
20250107,104700,5279930,4640,4640,4640,4640,0
20250107,104600,5279930,4640,4640,4640,4640,0
20250107,104500,5279930,4640,4640,4640,4640,0
20250107,104400,5279930,4640,4640,4640,4640,0
20250107,104300,5279930,4640,4640,4640,4640,0
20250107,104200,5279930,4640,4640,4640,4640,0
20250107,104100,5279930,4640,4640,4640,4640,0
20250107,104000,5279930,4640,4640,4640,4640,0
20250107,103900,5279930,4640,4640,4640,4640,0
20250107,103800,5279930,4640,4640,4640,4640,0
20250107,103700,5279930,4640,4640,4640,4640,0
20250107,103600,5279930,4640,4640,4640,4640,0
20250107,103500,5279930,4640,4640,4640,4640,0
20250107,103400,5279930,4640,4640,4640,4640,0
20250107,103300,5279930,4640,4640,4640,4640,0
20250107,103200,5279930,4640,4640,4640,4640,0
20250107,103100,5279930,4640,4640,4640,4640,0
20250107,103000,5279930,4640,4640,4640,4640,0
20250107,102900,5279930,4640,4640,4640,4640,0
20250107,102800,5279930,4640,4640,4640,4640,0
20250107,102700,5279930,4640,4640,4640,4640,0
20250107,102600,5279930,4640,4640,4640,4640,0
20250107,102500,5279930,4640,4640,4640,4640,0
20250107,102400,5279930,4640,4640,4640,4640,0
20250107,102300,5279930,4640,4640,4640,4640,0
20250107,102200,5279930,4640,4640,4640,4640,0
20250107,102100,5279930,4640,4640,4640,4640,0
20250107,102000,5279930,4640,4640,4640,4640,0
20250107,101900,5279930,4640,4640,4640,4640,0
20250107,101800,5279930,4640,4640,4640,4640,0
20250107,101700,5279930,4640,4640,4640,4640,0
20250107,101600,5279930,4640,4640,4640,4640,0
20250107,101500,5279930,4640,4640,4640,4640,0
20250107,101400,5279930,4640,4640,4640,4640,0
20250107,101300,5279930,4640,4640,4640,4640,0
20250107,101200,5279930,4640,4640,4640,4640,0
20250107,101100,5279930,4640,4640,4640,4640,0
20250107,101000,5279930,4640,4640,4640,4640,0
20250107,100900,5279930,4640,4640,4640,4640,5
20250107,100800,5256730,4610,4610,4610,4610,100
20250107,100700,4795730,4640,4640,4640,4640,0
20250107,100600,4795730,4640,4640,4640,4640,0
20250107,100500,4795730,4640,4640,4640,4640,0
20250107,100400,4795730,4640,4640,4640,4640,1
20250107,100300,4791090,4640,4640,4640,4640,0
20250107,100200,4791090,4640,4640,4640,4640,0
20250107,100100,4791090,4640,4640,4640,4640,0
20250107,100000,4791090,4640,4635,4640,4635,4
20250107,095900,4772545,4640,4640,4640,4640,0
20250107,095800,4772545,4640,4640,4640,4640,0
20250107,095700,4772545,4640,4635,4640,4635,6
20250107,095600,4744730,4610,4610,4610,4610,0
20250107,095500,4744730,4610,4610,4610,4610,0
20250107,095400,4744730,4610,4610,4610,4610,0
20250107,095300,4744730,4610,4610,4610,4610,0
20250107,095200,4744730,4610,4610,4610,4610,0
20250107,095100,4744730,4610,4610,4610,4610,0
20250107,095000,4744730,4610,4610,4610,4610,0
20250107,094900,4744730,4610,4610,4610,4610,0
20250107,094800,4744730,4610,4610,4610,4610,100
20250107,094700,4283730,4645,4645,4645,4645,0
20250107,094600,4283730,4645,4645,4645,4645,0
20250107,094500,4283730,4645,4645,4645,4645,0
20250107,094400,4283730,4645,4645,4645,4645,0
20250107,094300,4283730,4645,4645,4645,4645,1
20250107,094200,4279085,4645,4645,4645,4645,1
20250107,094100,4274440,4650,4650,4650,4650,0
20250107,094000,4274440,4650,4650,4650,4650,0
20250107,093900,4274440,4650,4645,4650,4645,16
20250107,093800,4200115,4645,4645,4645,4645,0
20250107,093700,4200115,4645,4630,4645,4630,100
20250107,093600,3737000,4630,4630,4630,4630,0
20250107,093500,3737000,4630,4630,4630,4630,0
20250107,093400,3737000,4630,4595,4630,4595,140
20250107,093300,3092690,4590,4590,4590,4590,0
20250107,093200,3092690,4590,4590,4590,4590,23
20250107,093100,2987120,4595,4595,4595,4595,124
20250107,093000,2417340,4595,4595,4595,4595,0
20250107,092900,2417340,4595,4595,4595,4595,0
20250107,092800,2417340,4595,4595,4595,4595,0
20250107,092700,2417340,4595,4590,4595,4590,2
20250107,092600,2408155,4590,4590,4590,4590,88
20250107,092500,2004235,4590,4590,4590,4590,0
20250107,092400,2004235,4590,4590,4590,4590,0
20250107,092300,2004235,4590,4590,4590,4590,0
20250107,092200,2004235,4590,4590,4590,4590,1
20250107,092100,1999645,4585,4585,4585,4585,38
20250107,092000,1825415,4585,4585,4585,4585,100
20250107,091900,1366915,4585,4585,4585,4585,0
20250107,091800,1366915,4585,4585,4585,4585,0
20250107,091700,1366915,4585,4585,4585,4585,0
20250107,091600,1366915,4585,4585,4585,4585,0
20250107,091500,1366915,4585,4585,4585,4585,0
20250107,091400,1366915,4585,4585,4585,4585,2
20250107,091300,1357745,4525,4570,4570,4525,244
20250107,091200,247945,4590,4590,4590,4590,0
20250107,091100,247945,4590,4590,4590,4585,46
20250107,091000,36810,4590,4590,4590,4590,0
20250107,090900,36810,4590,4590,4590,4590,1
20250107,090800,32220,4590,4590,4590,4590,0
20250107,090700,32220,4590,4590,4590,4590,0
20250107,090600,32220,4590,4590,4590,4590,0
20250107,090500,32220,4590,4590,4590,4590,0
20250107,090400,32220,4590,4590,4590,4590,1
20250107,090300,27630,4605,4605,4605,4605,0
20250107,090200,27630,4605,4605,4605,4605,0
20250107,090100,27630,4605,4605,4605,4605,0
20250107,090000,27630,4605,4605,4605,4605,6