KissMeData/246720/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,205500,49671390,4685,4685,4685,4685,90
20250103,205400,49671390,4685,4685,4685,4685,0
20250103,205300,49671390,4685,4685,4685,4685,0
20250103,205200,49671390,4685,4685,4685,4685,0
20250103,205100,49671390,4685,4685,4685,4685,0
20250103,205000,49671390,4685,4685,4685,4685,0
20250103,204900,49671390,4685,4685,4685,4685,0
20250103,204800,49671390,4685,4685,4685,4685,0
20250103,204700,49671390,4685,4685,4685,4685,0
20250103,204600,49671390,4685,4685,4685,4685,0
20250103,204500,49671390,4685,4685,4685,4685,0
20250103,204400,49671390,4685,4685,4685,4685,0
20250103,204300,49671390,4685,4685,4685,4685,0
20250103,204200,49671390,4685,4685,4685,4685,0
20250103,204100,49671390,4685,4685,4685,4685,0
20250103,204000,49671390,4685,4685,4685,4685,0
20250103,203900,49671390,4685,4685,4685,4685,0
20250103,203800,49671390,4685,4685,4685,4685,0
20250103,203700,49671390,4685,4685,4685,4685,0
20250103,203600,49671390,4685,4685,4685,4685,0
20250103,203500,49671390,4685,4685,4685,4685,0
20250103,203400,49671390,4685,4685,4685,4685,0
20250103,203300,49671390,4685,4685,4685,4685,0
20250103,203200,49671390,4685,4685,4685,4685,0
20250103,203100,49671390,4685,4685,4685,4685,0
20250103,203000,49671390,4685,4685,4685,4685,0
20250103,202900,49671390,4685,4685,4685,4685,0
20250103,202800,49671390,4685,4685,4685,4685,0
20250103,202700,49671390,4685,4685,4685,4685,0
20250103,202600,49671390,4685,4685,4685,4685,0
20250103,202500,49671390,4685,4685,4685,4685,90
20250103,202400,49671390,4685,4685,4685,4685,0
20250103,202300,49671390,4685,4685,4685,4685,0
20250103,202200,49671390,4685,4685,4685,4685,0
20250103,202100,49671390,4685,4685,4685,4685,0
20250103,202000,49671390,4685,4685,4685,4685,0
20250103,201900,49671390,4685,4685,4685,4685,0
20250103,201800,49671390,4685,4685,4685,4685,0
20250103,201700,49671390,4685,4685,4685,4685,0
20250103,201600,49671390,4685,4685,4685,4685,0
20250103,201500,49671390,4685,4685,4685,4685,0
20250103,201400,49671390,4685,4685,4685,4685,0
20250103,201300,49671390,4685,4685,4685,4685,0
20250103,201200,49671390,4685,4685,4685,4685,0
20250103,201100,49671390,4685,4685,4685,4685,0
20250103,201000,49671390,4685,4685,4685,4685,0
20250103,200900,49671390,4685,4685,4685,4685,0
20250103,200800,49671390,4685,4685,4685,4685,0
20250103,200700,49671390,4685,4685,4685,4685,0
20250103,200600,49671390,4685,4685,4685,4685,0
20250103,200500,49671390,4685,4685,4685,4685,0
20250103,200400,49671390,4685,4685,4685,4685,0
20250103,200300,49671390,4685,4685,4685,4685,0
20250103,200200,49671390,4685,4685,4685,4685,0
20250103,200100,49671390,4685,4685,4685,4685,0
20250103,200000,49671390,4685,4685,4685,4685,0
20250103,195900,49671390,4685,4685,4685,4685,0
20250103,195800,49671390,4685,4685,4685,4685,0
20250103,195700,49671390,4685,4685,4685,4685,0
20250103,195600,49671390,4685,4685,4685,4685,0
20250103,195500,49671390,4685,4685,4685,4685,90
20250103,195400,49671390,4685,4685,4685,4685,0
20250103,195300,49671390,4685,4685,4685,4685,0
20250103,195200,49671390,4685,4685,4685,4685,0
20250103,195100,49671390,4685,4685,4685,4685,0
20250103,195000,49671390,4685,4685,4685,4685,0
20250103,194900,49671390,4685,4685,4685,4685,0
20250103,194800,49671390,4685,4685,4685,4685,0
20250103,194700,49671390,4685,4685,4685,4685,0
20250103,194600,49671390,4685,4685,4685,4685,0
20250103,194500,49671390,4685,4685,4685,4685,0
20250103,194400,49671390,4685,4685,4685,4685,0
20250103,194300,49671390,4685,4685,4685,4685,0
20250103,194200,49671390,4685,4685,4685,4685,0
20250103,194100,49671390,4685,4685,4685,4685,0
20250103,194000,49671390,4685,4685,4685,4685,0
20250103,193900,49671390,4685,4685,4685,4685,0
20250103,193800,49671390,4685,4685,4685,4685,0
20250103,193700,49671390,4685,4685,4685,4685,0
20250103,193600,49671390,4685,4685,4685,4685,0
20250103,193500,49671390,4685,4685,4685,4685,0
20250103,193400,49671390,4685,4685,4685,4685,0
20250103,193300,49671390,4685,4685,4685,4685,0
20250103,193200,49671390,4685,4685,4685,4685,0
20250103,193100,49671390,4685,4685,4685,4685,0
20250103,193000,49671390,4685,4685,4685,4685,0
20250103,192900,49671390,4685,4685,4685,4685,0
20250103,192800,49671390,4685,4685,4685,4685,0
20250103,192700,49671390,4685,4685,4685,4685,0
20250103,192600,49671390,4685,4685,4685,4685,0
20250103,192500,49671390,4685,4685,4685,4685,90
20250103,192400,49671390,4685,4685,4685,4685,0
20250103,192300,49671390,4685,4685,4685,4685,0
20250103,192200,49671390,4685,4685,4685,4685,0
20250103,192100,49671390,4685,4685,4685,4685,0
20250103,192000,49671390,4685,4685,4685,4685,0
20250103,191900,49671390,4685,4685,4685,4685,0
20250103,191800,49671390,4685,4685,4685,4685,0
20250103,191700,49671390,4685,4685,4685,4685,0
20250103,191600,49671390,4685,4685,4685,4685,0
20250103,191500,49671390,4685,4685,4685,4685,0
20250103,191400,49671390,4685,4685,4685,4685,0
20250103,191300,49671390,4685,4685,4685,4685,0
20250103,191200,49671390,4685,4685,4685,4685,0
20250103,191100,49671390,4685,4685,4685,4685,0
20250103,191000,49671390,4685,4685,4685,4685,0
20250103,190900,49671390,4685,4685,4685,4685,0
20250103,190800,49671390,4685,4685,4685,4685,0
20250103,190700,49671390,4685,4685,4685,4685,0
20250103,190600,49671390,4685,4685,4685,4685,0
20250103,190500,49671390,4685,4685,4685,4685,0
20250103,190400,49671390,4685,4685,4685,4685,0
20250103,190300,49671390,4685,4685,4685,4685,0
20250103,190200,49671390,4685,4685,4685,4685,0
20250103,190100,49671390,4685,4685,4685,4685,0
20250103,190000,49671390,4685,4685,4685,4685,0
20250103,185900,49671390,4685,4685,4685,4685,0
20250103,185800,49671390,4685,4685,4685,4685,0
20250103,185700,49671390,4685,4685,4685,4685,0
20250103,185600,49671390,4685,4685,4685,4685,0
20250103,185500,49671390,4685,4685,4685,4685,90
20250103,185400,49671390,4685,4685,4685,4685,0
20250103,185300,49671390,4685,4685,4685,4685,0
20250103,185200,49671390,4685,4685,4685,4685,0
20250103,185100,49671390,4685,4685,4685,4685,0
20250103,185000,49671390,4685,4685,4685,4685,0
20250103,184900,49671390,4685,4685,4685,4685,0
20250103,184800,49671390,4685,4685,4685,4685,0
20250103,184700,49671390,4685,4685,4685,4685,0
20250103,184600,49671390,4685,4685,4685,4685,0
20250103,184500,49671390,4685,4685,4685,4685,0
20250103,184400,49671390,4685,4685,4685,4685,0
20250103,184300,49671390,4685,4685,4685,4685,0
20250103,184200,49671390,4685,4685,4685,4685,0
20250103,184100,49671390,4685,4685,4685,4685,0
20250103,184000,49671390,4685,4685,4685,4685,0
20250103,183900,49671390,4685,4685,4685,4685,0
20250103,183800,49671390,4685,4685,4685,4685,0
20250103,183700,49671390,4685,4685,4685,4685,0
20250103,183600,49671390,4685,4685,4685,4685,0
20250103,183500,49671390,4685,4685,4685,4685,0
20250103,183400,49671390,4685,4685,4685,4685,0
20250103,183300,49671390,4685,4685,4685,4685,0
20250103,183200,49671390,4685,4685,4685,4685,0
20250103,183100,49671390,4685,4685,4685,4685,0
20250103,183000,49671390,4685,4685,4685,4685,0
20250103,182900,49671390,4685,4685,4685,4685,0
20250103,182800,49671390,4685,4685,4685,4685,0
20250103,182700,49671390,4685,4685,4685,4685,0
20250103,182600,49671390,4685,4685,4685,4685,0
20250103,182500,49671390,4685,4685,4685,4685,90
20250103,182400,49671390,4685,4685,4685,4685,0
20250103,182300,49671390,4685,4685,4685,4685,0
20250103,182200,49671390,4685,4685,4685,4685,0
20250103,182100,49671390,4685,4685,4685,4685,0
20250103,182000,49671390,4685,4685,4685,4685,0
20250103,181900,49671390,4685,4685,4685,4685,0
20250103,181800,49671390,4685,4685,4685,4685,0
20250103,181700,49671390,4685,4685,4685,4685,0
20250103,181600,49671390,4685,4685,4685,4685,0
20250103,181500,49671390,4685,4685,4685,4685,0
20250103,181400,49671390,4685,4685,4685,4685,0
20250103,181300,49671390,4685,4685,4685,4685,0
20250103,181200,49671390,4685,4685,4685,4685,0
20250103,181100,49671390,4685,4685,4685,4685,0
20250103,181000,49671390,4685,4685,4685,4685,0
20250103,180900,49671390,4685,4685,4685,4685,0
20250103,180800,49671390,4685,4685,4685,4685,0
20250103,180700,49671390,4685,4685,4685,4685,0
20250103,180600,49671390,4685,4685,4685,4685,0
20250103,180500,49671390,4685,4685,4685,4685,0
20250103,180400,49671390,4685,4685,4685,4685,0
20250103,180300,49671390,4685,4685,4685,4685,0
20250103,180200,49671390,4685,4685,4685,4685,0
20250103,180100,49671390,4685,4685,4685,4685,0
20250103,180000,49671390,4685,4685,4685,4685,0
20250103,175900,49671390,4685,4685,4685,4685,0
20250103,175800,49671390,4685,4685,4685,4685,0
20250103,175700,49671390,4685,4685,4685,4685,0
20250103,175600,49671390,4685,4685,4685,4685,0
20250103,175500,49671390,4685,4685,4685,4685,90
20250103,175400,49671390,4685,4685,4685,4685,0
20250103,175300,49671390,4685,4685,4685,4685,0
20250103,175200,49671390,4685,4685,4685,4685,0
20250103,175100,49671390,4685,4685,4685,4685,0
20250103,175000,49671390,4685,4685,4685,4685,0
20250103,174900,49671390,4685,4685,4685,4685,0
20250103,174800,49671390,4685,4685,4685,4685,0
20250103,174700,49671390,4685,4685,4685,4685,0
20250103,174600,49671390,4685,4685,4685,4685,0
20250103,174500,49671390,4685,4685,4685,4685,0
20250103,174400,49671390,4685,4685,4685,4685,0
20250103,174300,49671390,4685,4685,4685,4685,0
20250103,174200,49671390,4685,4685,4685,4685,0
20250103,174100,49671390,4685,4685,4685,4685,0
20250103,174000,49671390,4685,4685,4685,4685,0
20250103,173900,49671390,4685,4685,4685,4685,0
20250103,173800,49671390,4685,4685,4685,4685,0
20250103,173700,49671390,4685,4685,4685,4685,0
20250103,173600,49671390,4685,4685,4685,4685,0
20250103,173500,49671390,4685,4685,4685,4685,0
20250103,173400,49671390,4685,4685,4685,4685,0
20250103,173300,49671390,4685,4685,4685,4685,0
20250103,173200,49671390,4685,4685,4685,4685,0
20250103,173100,49671390,4685,4685,4685,4685,0
20250103,173000,49671390,4685,4685,4685,4685,0
20250103,172900,49671390,4685,4685,4685,4685,0
20250103,172800,49671390,4685,4685,4685,4685,0
20250103,172700,49671390,4685,4685,4685,4685,0
20250103,172600,49671390,4685,4685,4685,4685,0
20250103,172500,49671390,4685,4685,4685,4685,90
20250103,172400,49671390,4685,4685,4685,4685,0
20250103,172300,49671390,4685,4685,4685,4685,0
20250103,172200,49671390,4685,4685,4685,4685,0
20250103,172100,49671390,4685,4685,4685,4685,0
20250103,172000,49671390,4685,4685,4685,4685,0
20250103,171900,49671390,4685,4685,4685,4685,0
20250103,171800,49671390,4685,4685,4685,4685,0
20250103,171700,49671390,4685,4685,4685,4685,0
20250103,171600,49671390,4685,4685,4685,4685,0
20250103,171500,49671390,4685,4685,4685,4685,0
20250103,171400,49671390,4685,4685,4685,4685,0
20250103,171300,49671390,4685,4685,4685,4685,0
20250103,171200,49671390,4685,4685,4685,4685,0
20250103,171100,49671390,4685,4685,4685,4685,0
20250103,171000,49671390,4685,4685,4685,4685,0
20250103,170900,49671390,4685,4685,4685,4685,0
20250103,170800,49671390,4685,4685,4685,4685,0
20250103,170700,49671390,4685,4685,4685,4685,0
20250103,170600,49671390,4685,4685,4685,4685,0
20250103,170500,49671390,4685,4685,4685,4685,0
20250103,170400,49671390,4685,4685,4685,4685,0
20250103,170300,49671390,4685,4685,4685,4685,0
20250103,170200,49671390,4685,4685,4685,4685,0
20250103,170100,49671390,4685,4685,4685,4685,0
20250103,170000,49671390,4685,4685,4685,4685,0
20250103,165900,49671390,4685,4685,4685,4685,0
20250103,165800,49671390,4685,4685,4685,4685,0
20250103,165700,49671390,4685,4685,4685,4685,0
20250103,165600,49671390,4685,4685,4685,4685,0
20250103,165500,49671390,4685,4685,4685,4685,90
20250103,165400,49671390,4685,4685,4685,4685,0
20250103,165300,49671390,4685,4685,4685,4685,0
20250103,165200,49671390,4685,4685,4685,4685,0
20250103,165100,49671390,4685,4685,4685,4685,0
20250103,165000,49671390,4685,4685,4685,4685,0
20250103,164900,49671390,4685,4685,4685,4685,0
20250103,164800,49671390,4685,4685,4685,4685,0
20250103,164700,49671390,4685,4685,4685,4685,0
20250103,164600,49671390,4685,4685,4685,4685,0
20250103,164500,49671390,4685,4685,4685,4685,0
20250103,164400,49671390,4685,4685,4685,4685,0
20250103,164300,49671390,4685,4685,4685,4685,0
20250103,164200,49671390,4685,4685,4685,4685,0
20250103,164100,49671390,4685,4685,4685,4685,0
20250103,164000,49671390,4685,4685,4685,4685,0
20250103,163900,49671390,4685,4685,4685,4685,0
20250103,163800,49671390,4685,4685,4685,4685,0
20250103,163700,49671390,4685,4685,4685,4685,0
20250103,163600,49671390,4685,4685,4685,4685,0
20250103,163500,49671390,4685,4685,4685,4685,0
20250103,163400,49671390,4685,4685,4685,4685,0
20250103,163300,49671390,4685,4685,4685,4685,0
20250103,163200,49671390,4685,4685,4685,4685,0
20250103,163100,49671390,4685,4685,4685,4685,0
20250103,163000,49671390,4685,4685,4685,4685,0
20250103,162900,49671390,4685,4685,4685,4685,0
20250103,162800,49671390,4685,4685,4685,4685,0
20250103,162700,49671390,4685,4685,4685,4685,0
20250103,162600,49671390,4685,4685,4685,4685,0
20250103,162500,49671390,4685,4685,4685,4685,90
20250103,162400,49671390,4685,4685,4685,4685,0
20250103,162300,49671390,4685,4685,4685,4685,0
20250103,162200,49671390,4685,4685,4685,4685,0
20250103,162100,49671390,4685,4685,4685,4685,0
20250103,162000,49671390,4685,4685,4685,4685,0
20250103,161900,49671390,4685,4685,4685,4685,0
20250103,161800,49671390,4685,4685,4685,4685,0
20250103,161700,49671390,4685,4685,4685,4685,0
20250103,161600,49671390,4685,4685,4685,4685,0
20250103,161500,49671390,4685,4685,4685,4685,0
20250103,161400,49671390,4685,4685,4685,4685,0
20250103,161300,49671390,4685,4685,4685,4685,0
20250103,161200,49671390,4685,4685,4685,4685,0
20250103,161100,49671390,4685,4685,4685,4685,0
20250103,161000,49671390,4685,4685,4685,4685,0
20250103,160900,49671390,4685,4685,4685,4685,0
20250103,160800,49671390,4685,4685,4685,4685,0
20250103,160700,49671390,4685,4685,4685,4685,0
20250103,160600,49671390,4685,4685,4685,4685,0
20250103,160500,49671390,4685,4685,4685,4685,0
20250103,160400,49671390,4685,4685,4685,4685,0
20250103,160300,49671390,4685,4685,4685,4685,0
20250103,160200,49671390,4685,4685,4685,4685,0
20250103,160100,49671390,4685,4685,4685,4685,0
20250103,160000,49671390,4685,4685,4685,4685,0
20250103,155900,49671390,4685,4685,4685,4685,0
20250103,155800,49671390,4685,4685,4685,4685,0
20250103,155700,49671390,4685,4685,4685,4685,0
20250103,155600,49671390,4685,4685,4685,4685,0
20250103,155500,49671390,4685,4685,4685,4685,90
20250103,155400,49671390,4685,4685,4685,4685,0
20250103,155300,49671390,4685,4685,4685,4685,0
20250103,155200,49671390,4685,4685,4685,4685,0
20250103,155100,49671390,4685,4685,4685,4685,0
20250103,155000,49671390,4685,4685,4685,4685,0
20250103,154900,49671390,4685,4685,4685,4685,0
20250103,154800,49671390,4685,4685,4685,4685,0
20250103,154700,49671390,4685,4685,4685,4685,0
20250103,154600,49671390,4685,4685,4685,4685,0
20250103,154500,49671390,4685,4685,4685,4685,0
20250103,154400,49671390,4685,4685,4685,4685,0
20250103,154300,49671390,4685,4685,4685,4685,0
20250103,154200,49671390,4685,4685,4685,4685,0
20250103,154100,49671390,4685,4685,4685,4685,0
20250103,154000,49671390,4685,4685,4685,4685,0
20250103,153900,49671390,4685,4685,4685,4685,0
20250103,153800,49671390,4685,4685,4685,4685,0
20250103,153700,49671390,4685,4685,4685,4685,0
20250103,153600,49671390,4685,4685,4685,4685,0
20250103,153500,49671390,4685,4685,4685,4685,0
20250103,153400,49671390,4685,4685,4685,4685,0
20250103,153300,49671390,4685,4685,4685,4685,0
20250103,153200,49671390,4685,4685,4685,4685,0
20250103,153100,49671390,4685,4685,4685,4685,0
20250103,153000,49671390,4685,4685,4685,4685,90
20250103,152900,49249740,4635,4635,4635,4635,0
20250103,152800,49249740,4635,4635,4635,4635,0
20250103,152700,49249740,4635,4635,4635,4635,0
20250103,152600,49249740,4635,4635,4635,4635,0
20250103,152500,49249740,4635,4635,4635,4635,0
20250103,152400,49249740,4635,4635,4635,4635,0
20250103,152300,49249740,4635,4635,4635,4635,0
20250103,152200,49249740,4635,4635,4635,4635,0
20250103,152100,49249740,4635,4635,4635,4635,0
20250103,152000,49249740,4635,4635,4635,4635,0
20250103,151900,49249740,4635,4640,4640,4635,374
20250103,151800,47514385,4640,4635,4640,4635,271
20250103,151700,46258295,4640,4655,4655,4640,933
20250103,151600,41927650,4650,4655,4655,4650,255
20250103,151500,40741675,4665,4665,4665,4665,0
20250103,151400,40741675,4665,4665,4665,4665,239
20250103,151300,39626740,4665,4665,4665,4665,31
20250103,151200,39482125,4670,4670,4670,4670,1
20250103,151100,39477455,4665,4665,4665,4665,0
20250103,151000,39477455,4665,4665,4665,4665,0
20250103,150900,39477455,4665,4665,4665,4665,0
20250103,150800,39477455,4665,4665,4665,4665,40
20250103,150700,39290855,4670,4670,4670,4670,175
20250103,150600,38473605,4670,4670,4670,4670,0
20250103,150500,38473605,4670,4670,4670,4670,0
20250103,150400,38473605,4670,4670,4670,4670,0
20250103,150300,38473605,4670,4670,4670,4670,65
20250103,150200,38170055,4675,4675,4675,4675,2
20250103,150100,38160705,4670,4670,4670,4670,0
20250103,150000,38160705,4670,4670,4670,4670,23
20250103,145900,38053295,4675,4675,4675,4675,0
20250103,145800,38053295,4675,4675,4675,4675,0
20250103,145700,38053295,4675,4675,4675,4675,0
20250103,145600,38053295,4675,4675,4675,4675,0
20250103,145500,38053295,4675,4675,4675,4675,0
20250103,145400,38053295,4675,4675,4675,4675,1
20250103,145300,38048620,4670,4670,4670,4670,30
20250103,145200,37908520,4675,4675,4675,4675,0
20250103,145100,37908520,4675,4675,4675,4675,1
20250103,145000,37903845,4670,4670,4670,4670,0
20250103,144900,37903845,4670,4670,4670,4670,7
20250103,144800,37871155,4675,4675,4675,4675,0
20250103,144700,37871155,4675,4675,4675,4675,1
20250103,144600,37866480,4670,4670,4670,4670,351
20250103,144500,36227310,4680,4680,4680,4680,0
20250103,144400,36227310,4680,4680,4680,4680,0
20250103,144300,36227310,4680,4680,4680,4680,0
20250103,144200,36227310,4680,4680,4680,4680,0
20250103,144100,36227310,4680,4680,4680,4680,0
20250103,144000,36227310,4680,4680,4680,4680,0
20250103,143900,36227310,4680,4680,4680,4680,0
20250103,143800,36227310,4680,4680,4680,4680,0
20250103,143700,36227310,4680,4680,4680,4680,0
20250103,143600,36227310,4680,4680,4680,4680,0
20250103,143500,36227310,4680,4680,4680,4680,0
20250103,143400,36227310,4680,4680,4680,4680,0
20250103,143300,36227310,4680,4675,4680,4675,9
20250103,143200,36185230,4675,4675,4675,4675,0
20250103,143100,36185230,4675,4675,4675,4675,1
20250103,143000,36180555,4670,4670,4670,4670,50
20250103,142900,35947055,4670,4670,4670,4670,200
20250103,142800,35013055,4670,4670,4670,4670,1000
20250103,142700,30343055,4680,4680,4680,4680,0
20250103,142600,30343055,4680,4675,4680,4675,12
20250103,142500,30286930,4680,4680,4680,4680,0
20250103,142400,30286930,4680,4680,4680,4680,0
20250103,142300,30286930,4680,4680,4680,4680,0
20250103,142200,30286930,4680,4680,4680,4680,0
20250103,142100,30286930,4680,4680,4680,4680,1
20250103,142000,30282250,4670,4675,4675,4670,35
20250103,141900,30118795,4680,4675,4680,4675,6
20250103,141800,30090740,4695,4695,4695,4695,0
20250103,141700,30090740,4695,4695,4695,4695,0
20250103,141600,30090740,4695,4695,4695,4695,0
20250103,141500,30090740,4695,4695,4695,4695,0
20250103,141400,30090740,4695,4695,4695,4695,0
20250103,141300,30090740,4695,4695,4695,4695,0
20250103,141200,30090740,4695,4695,4695,4695,0
20250103,141100,30090740,4695,4695,4695,4695,0
20250103,141000,30090740,4695,4695,4695,4695,0
20250103,140900,30090740,4695,4695,4695,4695,0
20250103,140800,30090740,4695,4695,4695,4695,0
20250103,140700,30090740,4695,4695,4695,4695,0
20250103,140600,30090740,4695,4690,4695,4690,201
20250103,140500,29148045,4690,4690,4690,4690,0
20250103,140400,29148045,4690,4690,4690,4690,0
20250103,140300,29148045,4690,4690,4690,4690,0
20250103,140200,29148045,4690,4690,4690,4690,0
20250103,140100,29148045,4690,4690,4690,4690,0
20250103,140000,29148045,4690,4690,4690,4690,1
20250103,135900,29143355,4670,4670,4670,4670,121
20250103,135800,28578285,4690,4690,4690,4690,0
20250103,135700,28578285,4690,4690,4690,4690,0
20250103,135600,28578285,4690,4690,4690,4690,0
20250103,135500,28578285,4690,4690,4690,4690,0
20250103,135400,28578285,4690,4675,4690,4675,5
20250103,135300,28554865,4675,4675,4675,4675,0
20250103,135200,28554865,4675,4675,4675,4675,0
20250103,135100,28554865,4675,4675,4675,4675,0
20250103,135000,28554865,4675,4675,4675,4675,1
20250103,134900,28550190,4675,4675,4675,4675,0
20250103,134800,28550190,4675,4675,4675,4675,20
20250103,134700,28456690,4670,4670,4670,4670,50
20250103,134600,28223190,4675,4675,4675,4675,0
20250103,134500,28223190,4675,4675,4675,4675,0
20250103,134400,28223190,4675,4675,4675,4675,107
20250103,134300,27722965,4675,4675,4675,4675,0
20250103,134200,27722965,4675,4670,4675,4670,101
20250103,134100,27251290,4670,4670,4670,4670,0
20250103,134000,27251290,4670,4670,4670,4670,375
20250103,133900,25500040,4670,4670,4670,4670,200
20250103,133800,24566040,4670,4670,4670,4670,260
20250103,133700,23351840,4675,4675,4675,4675,0
20250103,133600,23351840,4675,4670,4675,4670,109
20250103,133500,22842805,4670,4670,4670,4670,228
20250103,133400,21778045,4690,4690,4690,4690,0
20250103,133300,21778045,4690,4690,4690,4690,0
20250103,133200,21778045,4690,4690,4690,4690,0
20250103,133100,21778045,4690,4690,4690,4690,0
20250103,133000,21778045,4690,4690,4690,4690,0
20250103,132900,21778045,4690,4690,4690,4690,0
20250103,132800,21778045,4690,4690,4690,4690,0
20250103,132700,21778045,4690,4690,4690,4690,0
20250103,132600,21778045,4690,4690,4690,4690,0
20250103,132500,21778045,4690,4690,4690,4690,0
20250103,132400,21778045,4690,4690,4690,4690,0
20250103,132300,21778045,4690,4690,4690,4690,0
20250103,132200,21778045,4690,4670,4690,4670,14
20250103,132100,21712590,4670,4670,4670,4670,0
20250103,132000,21712590,4670,4670,4670,4670,0
20250103,131900,21712590,4670,4670,4670,4670,0
20250103,131800,21712590,4670,4670,4670,4670,0
20250103,131700,21712590,4670,4670,4670,4670,1
20250103,131600,21707920,4665,4665,4665,4665,20
20250103,131500,21614620,4665,4665,4665,4665,30
20250103,131400,21474670,4660,4660,4660,4660,0
20250103,131300,21474670,4660,4660,4660,4660,1
20250103,131200,21470010,4670,4670,4670,4670,2
20250103,131100,21460670,4660,4665,4665,4660,312
20250103,131000,20005255,4690,4690,4690,4690,0
20250103,130900,20005255,4690,4690,4690,4690,0
20250103,130800,20005255,4690,4690,4690,4690,0
20250103,130700,20005255,4690,4690,4690,4690,0
20250103,130600,20005255,4690,4690,4690,4690,0
20250103,130500,20005255,4690,4690,4690,4690,0
20250103,130400,20005255,4690,4690,4690,4690,0
20250103,130300,20005255,4690,4690,4690,4690,0
20250103,130200,20005255,4690,4690,4690,4690,0
20250103,130100,20005255,4690,4690,4690,4690,0
20250103,130000,20005255,4690,4690,4690,4690,0
20250103,125900,20005255,4690,4690,4690,4690,0
20250103,125800,20005255,4690,4690,4690,4690,0
20250103,125700,20005255,4690,4670,4690,4670,71
20250103,125600,19673345,4665,4665,4665,4665,222
20250103,125500,18637715,4670,4670,4670,4670,0
20250103,125400,18637715,4670,4670,4670,4670,0
20250103,125300,18637715,4670,4670,4670,4670,0
20250103,125200,18637715,4670,4670,4670,4670,0
20250103,125100,18637715,4670,4670,4670,4670,0
20250103,125000,18637715,4670,4670,4670,4670,0
20250103,124900,18637715,4670,4670,4670,4670,0
20250103,124800,18637715,4670,4670,4670,4670,0
20250103,124700,18637715,4670,4670,4670,4670,0
20250103,124600,18637715,4670,4670,4670,4670,0
20250103,124500,18637715,4670,4670,4670,4670,0
20250103,124400,18637715,4670,4670,4670,4670,0
20250103,124300,18637715,4670,4670,4670,4670,0
20250103,124200,18637715,4670,4670,4670,4670,0
20250103,124100,18637715,4670,4670,4670,4670,0
20250103,124000,18637715,4670,4670,4670,4670,0
20250103,123900,18637715,4670,4670,4670,4670,0
20250103,123800,18637715,4670,4670,4670,4670,0
20250103,123700,18637715,4670,4670,4670,4670,0
20250103,123600,18637715,4670,4670,4670,4670,0
20250103,123500,18637715,4670,4670,4670,4670,0
20250103,123400,18637715,4670,4670,4670,4670,5
20250103,123300,18614365,4670,4670,4670,4670,0
20250103,123200,18614365,4670,4670,4670,4670,0
20250103,123100,18614365,4670,4670,4670,4670,0
20250103,123000,18614365,4670,4670,4670,4670,0
20250103,122900,18614365,4670,4670,4670,4670,0
20250103,122800,18614365,4670,4670,4670,4670,0
20250103,122700,18614365,4670,4670,4670,4670,0
20250103,122600,18614365,4670,4670,4670,4670,0
20250103,122500,18614365,4670,4670,4670,4670,0
20250103,122400,18614365,4670,4670,4670,4670,6
20250103,122300,18586345,4675,4675,4675,4675,0
20250103,122200,18586345,4675,4675,4675,4675,0
20250103,122100,18586345,4675,4675,4675,4675,0
20250103,122000,18586345,4675,4675,4675,4675,0
20250103,121900,18586345,4675,4675,4675,4675,0
20250103,121800,18586345,4675,4675,4675,4675,0
20250103,121700,18586345,4675,4675,4675,4675,0
20250103,121600,18586345,4675,4675,4675,4675,0
20250103,121500,18586345,4675,4675,4675,4675,0
20250103,121400,18586345,4675,4675,4675,4675,0
20250103,121300,18586345,4675,4675,4675,4675,0
20250103,121200,18586345,4675,4675,4675,4675,0
20250103,121100,18586345,4675,4675,4675,4675,0
20250103,121000,18586345,4675,4675,4675,4675,0
20250103,120900,18586345,4675,4675,4675,4675,0
20250103,120800,18586345,4675,4675,4675,4675,0
20250103,120700,18586345,4675,4675,4675,4675,0
20250103,120600,18586345,4675,4675,4675,4675,47
20250103,120500,18366620,4670,4670,4670,4670,15
20250103,120400,18296570,4670,4670,4670,4670,0
20250103,120300,18296570,4670,4670,4670,4670,0
20250103,120200,18296570,4670,4670,4670,4670,0
20250103,120100,18296570,4670,4670,4670,4670,0
20250103,120000,18296570,4670,4670,4670,4670,0
20250103,115900,18296570,4670,4670,4670,4670,0
20250103,115800,18296570,4670,4670,4670,4670,0
20250103,115700,18296570,4670,4670,4670,4670,0
20250103,115600,18296570,4670,4670,4670,4670,218
20250103,115500,17278510,4680,4680,4680,4680,0
20250103,115400,17278510,4680,4680,4680,4680,0
20250103,115300,17278510,4680,4680,4680,4680,0
20250103,115200,17278510,4680,4680,4680,4680,0
20250103,115100,17278510,4680,4680,4680,4680,0
20250103,115000,17278510,4680,4680,4680,4680,0
20250103,114900,17278510,4680,4680,4680,4680,0
20250103,114800,17278510,4680,4680,4680,4680,0
20250103,114700,17278510,4680,4680,4680,4680,0
20250103,114600,17278510,4680,4680,4680,4680,0
20250103,114500,17278510,4680,4650,4680,4650,1801
20250103,114400,8871705,4650,4650,4650,4650,87
20250103,114300,8467155,4670,4670,4670,4670,0
20250103,114200,8467155,4670,4670,4670,4670,0
20250103,114100,8467155,4670,4670,4670,4670,0
20250103,114000,8467155,4670,4670,4670,4670,0
20250103,113900,8467155,4670,4670,4670,4670,0
20250103,113800,8467155,4670,4670,4670,4670,0
20250103,113700,8467155,4670,4670,4670,4670,0
20250103,113600,8467155,4670,4670,4670,4670,0
20250103,113500,8467155,4670,4670,4670,4670,0
20250103,113400,8467155,4670,4670,4670,4670,0
20250103,113300,8467155,4670,4670,4670,4670,0
20250103,113200,8467155,4670,4670,4670,4670,0
20250103,113100,8467155,4670,4670,4670,4670,0
20250103,113000,8467155,4670,4670,4670,4670,0
20250103,112900,8467155,4670,4650,4670,4650,6
20250103,112800,8439190,4650,4650,4650,4650,0
20250103,112700,8439190,4650,4650,4650,4650,0
20250103,112600,8439190,4650,4650,4650,4650,0
20250103,112500,8439190,4650,4650,4650,4650,0
20250103,112400,8439190,4650,4650,4650,4650,1
20250103,112300,8434540,4645,4645,4645,4645,84
20250103,112200,8044360,4635,4635,4635,4635,0
20250103,112100,8044360,4635,4635,4635,4635,20
20250103,112000,7951660,4630,4630,4630,4630,0
20250103,111900,7951660,4630,4630,4630,4630,0
20250103,111800,7951660,4630,4630,4630,4630,0
20250103,111700,7951660,4630,4630,4630,4630,0
20250103,111600,7951660,4630,4630,4630,4630,30
20250103,111500,7812760,4630,4640,4640,4630,3
20250103,111400,7798850,4630,4630,4630,4630,0
20250103,111300,7798850,4630,4630,4630,4630,0
20250103,111200,7798850,4630,4630,4630,4630,0
20250103,111100,7798850,4630,4630,4630,4630,0
20250103,111000,7798850,4630,4630,4630,4630,0
20250103,110900,7798850,4630,4630,4630,4630,0
20250103,110800,7798850,4630,4630,4630,4630,0
20250103,110700,7798850,4630,4630,4630,4630,0
20250103,110600,7798850,4630,4630,4630,4630,0
20250103,110500,7798850,4630,4630,4630,4630,11
20250103,110400,7747920,4630,4630,4630,4630,0
20250103,110300,7747920,4630,4630,4630,4630,0
20250103,110200,7747920,4630,4630,4630,4630,0
20250103,110100,7747920,4630,4630,4630,4630,0
20250103,110000,7747920,4630,4630,4630,4630,0
20250103,105900,7747920,4630,4630,4630,4630,0
20250103,105800,7747920,4630,4630,4630,4630,0
20250103,105700,7747920,4630,4630,4630,4630,0
20250103,105600,7747920,4630,4630,4630,4630,0
20250103,105500,7747920,4630,4630,4630,4630,0
20250103,105400,7747920,4630,4630,4630,4630,0
20250103,105300,7747920,4630,4630,4630,4630,72
20250103,105200,7414560,4655,4655,4655,4655,0
20250103,105100,7414560,4655,4655,4655,4655,0
20250103,105000,7414560,4655,4655,4655,4655,0
20250103,104900,7414560,4655,4655,4655,4655,0
20250103,104800,7414560,4655,4655,4655,4655,0
20250103,104700,7414560,4655,4655,4655,4655,0
20250103,104600,7414560,4655,4655,4655,4655,0
20250103,104500,7414560,4655,4655,4655,4655,0
20250103,104400,7414560,4655,4655,4655,4655,0
20250103,104300,7414560,4655,4655,4655,4655,0
20250103,104200,7414560,4655,4655,4655,4655,0
20250103,104100,7414560,4655,4655,4655,4655,1
20250103,104000,7409905,4625,4625,4625,4625,0
20250103,103900,7409905,4625,4625,4625,4625,28
20250103,103800,7280405,4655,4655,4655,4655,0
20250103,103700,7280405,4655,4655,4655,4655,0
20250103,103600,7280405,4655,4655,4655,4655,0
20250103,103500,7280405,4655,4630,4655,4630,23
20250103,103400,7173890,4630,4630,4630,4630,0
20250103,103300,7173890,4630,4630,4630,4630,23
20250103,103200,7067400,4630,4630,4630,4630,44
20250103,103100,6863680,4630,4630,4630,4630,33
20250103,103000,6710890,4655,4655,4655,4655,1
20250103,102900,6706235,4630,4635,4635,4630,130
20250103,102800,6104160,4660,4640,4660,4635,67
20250103,102700,5793415,4640,4640,4640,4640,40
20250103,102600,5607815,4660,4660,4660,4660,0
20250103,102500,5607815,4660,4660,4660,4660,0
20250103,102400,5607815,4660,4660,4660,4660,0
20250103,102300,5607815,4660,4660,4660,4660,1
20250103,102200,5603155,4635,4635,4635,4635,0
20250103,102100,5603155,4635,4635,4635,4635,0
20250103,102000,5603155,4635,4635,4635,4635,0
20250103,101900,5603155,4635,4635,4635,4635,0
20250103,101800,5603155,4635,4635,4635,4635,0
20250103,101700,5603155,4635,4640,4640,4635,60
20250103,101600,5324955,4640,4640,4640,4640,0
20250103,101500,5324955,4640,4640,4640,4640,0
20250103,101400,5324955,4640,4640,4640,4640,24
20250103,101300,5213595,4665,4665,4665,4665,0
20250103,101200,5213595,4665,4665,4665,4665,0
20250103,101100,5213595,4665,4665,4665,4665,0
20250103,101000,5213595,4665,4665,4665,4665,5
20250103,100900,5190270,4665,4665,4665,4665,0
20250103,100800,5190270,4665,4665,4665,4665,0
20250103,100700,5190270,4665,4665,4665,4665,0
20250103,100600,5190270,4665,4665,4665,4665,0
20250103,100500,5190270,4665,4665,4665,4665,0
20250103,100400,5190270,4665,4665,4665,4665,1
20250103,100300,5185605,4670,4670,4670,4670,0
20250103,100200,5185605,4670,4670,4670,4670,0
20250103,100100,5185605,4670,4670,4670,4670,0
20250103,100000,5185605,4670,4670,4670,4670,0
20250103,095900,5185605,4670,4670,4670,4670,0
20250103,095800,5185605,4670,4670,4670,4670,0
20250103,095700,5185605,4670,4670,4670,4670,0
20250103,095600,5185605,4670,4670,4670,4670,0
20250103,095500,5185605,4670,4670,4670,4670,0
20250103,095400,5185605,4670,4670,4670,4670,0
20250103,095300,5185605,4670,4670,4670,4670,0
20250103,095200,5185605,4670,4670,4670,4670,0
20250103,095100,5185605,4670,4670,4670,4670,0
20250103,095000,5185605,4670,4670,4670,4670,0
20250103,094900,5185605,4670,4660,4670,4660,22
20250103,094800,5082990,4665,4665,4665,4665,0
20250103,094700,5082990,4665,4665,4665,4665,0
20250103,094600,5082990,4665,4665,4665,4665,0
20250103,094500,5082990,4665,4660,4665,4660,8
20250103,094400,5045705,4660,4660,4660,4660,14
20250103,094300,4980465,4660,4660,4660,4660,2
20250103,094200,4971145,4660,4660,4660,4660,1
20250103,094100,4966485,4665,4665,4665,4665,0
20250103,094000,4966485,4665,4665,4665,4665,0
20250103,093900,4966485,4665,4665,4665,4665,0
20250103,093800,4966485,4665,4665,4665,4665,0
20250103,093700,4966485,4665,4665,4665,4665,0
20250103,093600,4966485,4665,4665,4665,4665,0
20250103,093500,4966485,4665,4665,4665,4665,0
20250103,093400,4966485,4665,4665,4665,4665,13
20250103,093300,4905840,4670,4670,4670,4670,0
20250103,093200,4905840,4670,4670,4670,4670,0
20250103,093100,4905840,4670,4670,4670,4670,0
20250103,093000,4905840,4670,4670,4670,4670,0
20250103,092900,4905840,4670,4670,4670,4670,0
20250103,092800,4905840,4670,4670,4670,4670,0
20250103,092700,4905840,4670,4670,4670,4670,0
20250103,092600,4905840,4670,4670,4670,4670,0
20250103,092500,4905840,4670,4670,4670,4670,1
20250103,092400,4901170,4620,4625,4625,4620,56
20250103,092300,4642200,4670,4670,4670,4670,0
20250103,092200,4642200,4670,4670,4670,4670,0
20250103,092100,4642200,4670,4670,4670,4670,0
20250103,092000,4642200,4670,4670,4670,4670,0
20250103,091900,4642200,4670,4670,4670,4670,0
20250103,091800,4642200,4670,4670,4670,4670,0
20250103,091700,4642200,4670,4670,4670,4670,0
20250103,091600,4642200,4670,4670,4670,4670,0
20250103,091500,4642200,4670,4670,4670,4670,0
20250103,091400,4642200,4670,4670,4670,4670,0
20250103,091300,4642200,4670,4670,4670,4670,0
20250103,091200,4642200,4670,4670,4670,4670,0
20250103,091100,4642200,4670,4670,4670,4670,0
20250103,091000,4642200,4670,4670,4670,4670,1
20250103,090900,4637530,4660,4665,4665,4660,30
20250103,090800,4497725,4670,4670,4670,4670,937
20250103,090700,121935,4690,4690,4690,4690,1
20250103,090600,117245,4685,4685,4685,4685,21
20250103,090500,18860,4700,4700,4700,4700,0
20250103,090400,18860,4700,4700,4700,4700,0
20250103,090300,18860,4700,4700,4700,4700,3
20250103,090200,4760,4760,4760,4760,4760,0
20250103,090100,4760,4760,4760,4760,4760,0
20250103,090000,4760,4760,4760,4760,4760,1