KissMeData/041920/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192600,287490115,4970,4970,4970,4970,3426
20250107,192500,287490115,4970,4970,4970,4970,0
20250107,192400,287490115,4970,4970,4970,4970,0
20250107,192300,287490115,4970,4970,4970,4970,0
20250107,192200,287490115,4970,4970,4970,4970,0
20250107,192100,287490115,4970,4970,4970,4970,0
20250107,192000,287490115,4970,4970,4970,4970,0
20250107,191900,287490115,4970,4970,4970,4970,0
20250107,191800,287490115,4970,4970,4970,4970,0
20250107,191700,287490115,4970,4970,4970,4970,0
20250107,191600,287490115,4970,4970,4970,4970,0
20250107,191500,287490115,4970,4970,4970,4970,0
20250107,191400,287490115,4970,4970,4970,4970,0
20250107,191300,287490115,4970,4970,4970,4970,0
20250107,191200,287490115,4970,4970,4970,4970,0
20250107,191100,287490115,4970,4970,4970,4970,0
20250107,191000,287490115,4970,4970,4970,4970,0
20250107,190900,287490115,4970,4970,4970,4970,0
20250107,190800,287490115,4970,4970,4970,4970,0
20250107,190700,287490115,4970,4970,4970,4970,0
20250107,190600,287490115,4970,4970,4970,4970,0
20250107,190500,287490115,4970,4970,4970,4970,0
20250107,190400,287490115,4970,4970,4970,4970,0
20250107,190300,287490115,4970,4970,4970,4970,0
20250107,190200,287490115,4970,4970,4970,4970,0
20250107,190100,287490115,4970,4970,4970,4970,0
20250107,190000,287490115,4970,4970,4970,4970,0
20250107,185900,287490115,4970,4970,4970,4970,0
20250107,185800,287490115,4970,4970,4970,4970,0
20250107,185700,287490115,4970,4970,4970,4970,0
20250107,185600,287490115,4970,4970,4970,4970,3426
20250107,185500,287490115,4970,4970,4970,4970,0
20250107,185400,287490115,4970,4970,4970,4970,0
20250107,185300,287490115,4970,4970,4970,4970,0
20250107,185200,287490115,4970,4970,4970,4970,0
20250107,185100,287490115,4970,4970,4970,4970,0
20250107,185000,287490115,4970,4970,4970,4970,0
20250107,184900,287490115,4970,4970,4970,4970,0
20250107,184800,287490115,4970,4970,4970,4970,0
20250107,184700,287490115,4970,4970,4970,4970,0
20250107,184600,287490115,4970,4970,4970,4970,0
20250107,184500,287490115,4970,4970,4970,4970,0
20250107,184400,287490115,4970,4970,4970,4970,0
20250107,184300,287490115,4970,4970,4970,4970,0
20250107,184200,287490115,4970,4970,4970,4970,0
20250107,184100,287490115,4970,4970,4970,4970,0
20250107,184000,287490115,4970,4970,4970,4970,0
20250107,183900,287490115,4970,4970,4970,4970,0
20250107,183800,287490115,4970,4970,4970,4970,0
20250107,183700,287490115,4970,4970,4970,4970,0
20250107,183600,287490115,4970,4970,4970,4970,0
20250107,183500,287490115,4970,4970,4970,4970,0
20250107,183400,287490115,4970,4970,4970,4970,0
20250107,183300,287490115,4970,4970,4970,4970,0
20250107,183200,287490115,4970,4970,4970,4970,0
20250107,183100,287490115,4970,4970,4970,4970,0
20250107,183000,287490115,4970,4970,4970,4970,0
20250107,182900,287490115,4970,4970,4970,4970,0
20250107,182800,287490115,4970,4970,4970,4970,0
20250107,182700,287490115,4970,4970,4970,4970,0
20250107,182600,287490115,4970,4970,4970,4970,3426
20250107,182500,287490115,4970,4970,4970,4970,0
20250107,182400,287490115,4970,4970,4970,4970,0
20250107,182300,287490115,4970,4970,4970,4970,0
20250107,182200,287490115,4970,4970,4970,4970,0
20250107,182100,287490115,4970,4970,4970,4970,0
20250107,182000,287490115,4970,4970,4970,4970,0
20250107,181900,287490115,4970,4970,4970,4970,0
20250107,181800,287490115,4970,4970,4970,4970,0
20250107,181700,287490115,4970,4970,4970,4970,0
20250107,181600,287490115,4970,4970,4970,4970,0
20250107,181500,287490115,4970,4970,4970,4970,0
20250107,181400,287490115,4970,4970,4970,4970,0
20250107,181300,287490115,4970,4970,4970,4970,0
20250107,181200,287490115,4970,4970,4970,4970,0
20250107,181100,287490115,4970,4970,4970,4970,0
20250107,181000,287490115,4970,4970,4970,4970,0
20250107,180900,287490115,4970,4970,4970,4970,0
20250107,180800,287490115,4970,4970,4970,4970,0
20250107,180700,287490115,4970,4970,4970,4970,0
20250107,180600,287490115,4970,4970,4970,4970,0
20250107,180500,287490115,4970,4970,4970,4970,0
20250107,180400,287490115,4970,4970,4970,4970,0
20250107,180300,287490115,4970,4970,4970,4970,0
20250107,180200,287490115,4970,4970,4970,4970,0
20250107,180100,287490115,4970,4970,4970,4970,0
20250107,180000,287490115,4970,4970,4970,4970,0
20250107,175900,287490115,4970,4970,4970,4970,0
20250107,175800,287490115,4970,4970,4970,4970,0
20250107,175700,287490115,4970,4970,4970,4970,0
20250107,175600,287490115,4970,4970,4970,4970,3426
20250107,175500,287490115,4970,4970,4970,4970,0
20250107,175400,287490115,4970,4970,4970,4970,0
20250107,175300,287490115,4970,4970,4970,4970,0
20250107,175200,287490115,4970,4970,4970,4970,0
20250107,175100,287490115,4970,4970,4970,4970,0
20250107,175000,287490115,4970,4970,4970,4970,0
20250107,174900,287490115,4970,4970,4970,4970,0
20250107,174800,287490115,4970,4970,4970,4970,0
20250107,174700,287490115,4970,4970,4970,4970,0
20250107,174600,287490115,4970,4970,4970,4970,0
20250107,174500,287490115,4970,4970,4970,4970,0
20250107,174400,287490115,4970,4970,4970,4970,0
20250107,174300,287490115,4970,4970,4970,4970,0
20250107,174200,287490115,4970,4970,4970,4970,0
20250107,174100,287490115,4970,4970,4970,4970,0
20250107,174000,287490115,4970,4970,4970,4970,0
20250107,173900,287490115,4970,4970,4970,4970,0
20250107,173800,287490115,4970,4970,4970,4970,0
20250107,173700,287490115,4970,4970,4970,4970,0
20250107,173600,287490115,4970,4970,4970,4970,0
20250107,173500,287490115,4970,4970,4970,4970,0
20250107,173400,287490115,4970,4970,4970,4970,0
20250107,173300,287490115,4970,4970,4970,4970,0
20250107,173200,287490115,4970,4970,4970,4970,0
20250107,173100,287490115,4970,4970,4970,4970,0
20250107,173000,287490115,4970,4970,4970,4970,0
20250107,172900,287490115,4970,4970,4970,4970,0
20250107,172800,287490115,4970,4970,4970,4970,0
20250107,172700,287490115,4970,4970,4970,4970,0
20250107,172600,287490115,4970,4970,4970,4970,3426
20250107,172500,287490115,4970,4970,4970,4970,0
20250107,172400,287490115,4970,4970,4970,4970,0
20250107,172300,287490115,4970,4970,4970,4970,0
20250107,172200,287490115,4970,4970,4970,4970,0
20250107,172100,287490115,4970,4970,4970,4970,0
20250107,172000,287490115,4970,4970,4970,4970,0
20250107,171900,287490115,4970,4970,4970,4970,0
20250107,171800,287490115,4970,4970,4970,4970,0
20250107,171700,287490115,4970,4970,4970,4970,0
20250107,171600,287490115,4970,4970,4970,4970,0
20250107,171500,287490115,4970,4970,4970,4970,0
20250107,171400,287490115,4970,4970,4970,4970,0
20250107,171300,287490115,4970,4970,4970,4970,0
20250107,171200,287490115,4970,4970,4970,4970,0
20250107,171100,287490115,4970,4970,4970,4970,0
20250107,171000,287490115,4970,4970,4970,4970,0
20250107,170900,287490115,4970,4970,4970,4970,0
20250107,170800,287490115,4970,4970,4970,4970,0
20250107,170700,287490115,4970,4970,4970,4970,0
20250107,170600,287490115,4970,4970,4970,4970,0
20250107,170500,287490115,4970,4970,4970,4970,0
20250107,170400,287490115,4970,4970,4970,4970,0
20250107,170300,287490115,4970,4970,4970,4970,0
20250107,170200,287490115,4970,4970,4970,4970,0
20250107,170100,287490115,4970,4970,4970,4970,0
20250107,170000,287490115,4970,4970,4970,4970,0
20250107,165900,287490115,4970,4970,4970,4970,0
20250107,165800,287490115,4970,4970,4970,4970,0
20250107,165700,287490115,4970,4970,4970,4970,0
20250107,165600,287490115,4970,4970,4970,4970,3426
20250107,165500,287490115,4970,4970,4970,4970,0
20250107,165400,287490115,4970,4970,4970,4970,0
20250107,165300,287490115,4970,4970,4970,4970,0
20250107,165200,287490115,4970,4970,4970,4970,0
20250107,165100,287490115,4970,4970,4970,4970,0
20250107,165000,287490115,4970,4970,4970,4970,0
20250107,164900,287490115,4970,4970,4970,4970,0
20250107,164800,287490115,4970,4970,4970,4970,0
20250107,164700,287490115,4970,4970,4970,4970,0
20250107,164600,287490115,4970,4970,4970,4970,0
20250107,164500,287490115,4970,4970,4970,4970,0
20250107,164400,287490115,4970,4970,4970,4970,0
20250107,164300,287490115,4970,4970,4970,4970,0
20250107,164200,287490115,4970,4970,4970,4970,0
20250107,164100,287490115,4970,4970,4970,4970,0
20250107,164000,287490115,4970,4970,4970,4970,0
20250107,163900,287490115,4970,4970,4970,4970,0
20250107,163800,287490115,4970,4970,4970,4970,0
20250107,163700,287490115,4970,4970,4970,4970,0
20250107,163600,287490115,4970,4970,4970,4970,0
20250107,163500,287490115,4970,4970,4970,4970,0
20250107,163400,287490115,4970,4970,4970,4970,0
20250107,163300,287490115,4970,4970,4970,4970,0
20250107,163200,287490115,4970,4970,4970,4970,0
20250107,163100,287490115,4970,4970,4970,4970,0
20250107,163000,287490115,4970,4970,4970,4970,0
20250107,162900,287490115,4970,4970,4970,4970,0
20250107,162800,287490115,4970,4970,4970,4970,0
20250107,162700,287490115,4970,4970,4970,4970,0
20250107,162600,287490115,4970,4970,4970,4970,3426
20250107,162500,287490115,4970,4970,4970,4970,0
20250107,162400,287490115,4970,4970,4970,4970,0
20250107,162300,287490115,4970,4970,4970,4970,0
20250107,162200,287490115,4970,4970,4970,4970,0
20250107,162100,287490115,4970,4970,4970,4970,0
20250107,162000,287490115,4970,4970,4970,4970,0
20250107,161900,287490115,4970,4970,4970,4970,0
20250107,161800,287490115,4970,4970,4970,4970,0
20250107,161700,287490115,4970,4970,4970,4970,0
20250107,161600,287490115,4970,4970,4970,4970,0
20250107,161500,287490115,4970,4970,4970,4970,0
20250107,161400,287490115,4970,4970,4970,4970,0
20250107,161300,287490115,4970,4970,4970,4970,0
20250107,161200,287490115,4970,4970,4970,4970,0
20250107,161100,287490115,4970,4970,4970,4970,0
20250107,161000,287490115,4970,4970,4970,4970,0
20250107,160900,287490115,4970,4970,4970,4970,0
20250107,160800,287490115,4970,4970,4970,4970,0
20250107,160700,287490115,4970,4970,4970,4970,0
20250107,160600,287490115,4970,4970,4970,4970,0
20250107,160500,287490115,4970,4970,4970,4970,0
20250107,160400,287490115,4970,4970,4970,4970,0
20250107,160300,287490115,4970,4970,4970,4970,0
20250107,160200,287490115,4970,4970,4970,4970,0
20250107,160100,287490115,4970,4970,4970,4970,0
20250107,160000,287490115,4970,4970,4970,4970,0
20250107,155900,287490115,4970,4970,4970,4970,0
20250107,155800,287490115,4970,4970,4970,4970,0
20250107,155700,287490115,4970,4970,4970,4970,0
20250107,155600,287490115,4970,4970,4970,4970,3426
20250107,155500,287490115,4970,4970,4970,4970,0
20250107,155400,287490115,4970,4970,4970,4970,0
20250107,155300,287490115,4970,4970,4970,4970,0
20250107,155200,287490115,4970,4970,4970,4970,0
20250107,155100,287490115,4970,4970,4970,4970,0
20250107,155000,287490115,4970,4970,4970,4970,0
20250107,154900,287490115,4970,4970,4970,4970,0
20250107,154800,287490115,4970,4970,4970,4970,0
20250107,154700,287490115,4970,4970,4970,4970,0
20250107,154600,287490115,4970,4970,4970,4970,0
20250107,154500,287490115,4970,4970,4970,4970,0
20250107,154400,287490115,4970,4970,4970,4970,0
20250107,154300,287490115,4970,4970,4970,4970,0
20250107,154200,287490115,4970,4970,4970,4970,0
20250107,154100,287490115,4970,4970,4970,4970,0
20250107,154000,287490115,4970,4970,4970,4970,0
20250107,153900,287490115,4970,4970,4970,4970,0
20250107,153800,287490115,4970,4970,4970,4970,0
20250107,153700,287490115,4970,4970,4970,4970,0
20250107,153600,287490115,4970,4970,4970,4970,0
20250107,153500,287490115,4970,4970,4970,4970,0
20250107,153400,287490115,4970,4970,4970,4970,0
20250107,153300,287490115,4970,4970,4970,4970,0
20250107,153200,287490115,4970,4970,4970,4970,0
20250107,153100,287490115,4970,4970,4970,4970,0
20250107,153000,287490115,4970,4970,4970,4970,3426
20250107,152900,270462895,4995,4995,4995,4995,0
20250107,152800,270462895,4995,4995,4995,4995,0
20250107,152700,270462895,4995,4995,4995,4995,0
20250107,152600,270462895,4995,4995,4995,4995,0
20250107,152500,270462895,4995,4995,4995,4995,0
20250107,152400,270462895,4995,4995,4995,4995,0
20250107,152300,270462895,4995,4995,4995,4995,0
20250107,152200,270462895,4995,4995,4995,4995,0
20250107,152100,270462895,4995,4995,4995,4995,0
20250107,152000,270462895,4995,4995,4995,4995,0
20250107,151900,270462895,4995,4960,4995,4950,1771
20250107,151800,261656265,4960,4960,4960,4960,0
20250107,151700,261656265,4960,4960,4960,4960,2
20250107,151600,261646345,4945,4945,4945,4945,7
20250107,151500,261611730,4955,4955,4955,4955,170
20250107,151400,260769380,4955,4955,4955,4955,30
20250107,151300,260620730,4960,4960,4960,4960,0
20250107,151200,260620730,4960,4960,4960,4960,0
20250107,151100,260620730,4960,4960,4960,4960,0
20250107,151000,260620730,4960,4960,4960,4960,1
20250107,150900,260615770,4960,4960,4960,4960,1
20250107,150800,260610810,4945,4960,4960,4945,52
20250107,150700,260352920,4960,4960,4960,4960,0
20250107,150600,260352920,4960,4960,4960,4960,0
20250107,150500,260352920,4960,4960,4960,4960,0
20250107,150400,260352920,4960,4960,4960,4960,0
20250107,150300,260352920,4960,4960,4960,4960,0
20250107,150200,260352920,4960,4960,4960,4960,0
20250107,150100,260352920,4960,4960,4960,4960,10
20250107,150000,260303320,4965,4965,4965,4965,1
20250107,145900,260298355,4965,4965,4965,4965,2
20250107,145800,260288425,4960,4960,4970,4960,275
20250107,145700,258924175,4960,4960,4960,4960,0
20250107,145600,258924175,4960,4960,4960,4960,0
20250107,145500,258924175,4960,4960,4960,4960,0
20250107,145400,258924175,4960,4960,4960,4960,0
20250107,145300,258924175,4960,4960,4960,4960,0
20250107,145200,258924175,4960,4960,4960,4960,0
20250107,145100,258924175,4960,4960,4960,4960,0
20250107,145000,258924175,4960,4960,4960,4960,0
20250107,144900,258924175,4960,4960,4960,4960,0
20250107,144800,258924175,4960,4955,4960,4955,111
20250107,144700,258374115,4935,4950,4950,4935,646
20250107,144600,255185125,4950,4950,4950,4950,0
20250107,144500,255185125,4950,4950,4950,4950,0
20250107,144400,255185125,4950,4950,4950,4950,0
20250107,144300,255185125,4950,4950,4950,4950,0
20250107,144200,255185125,4950,4950,4950,4950,0
20250107,144100,255185125,4950,4950,4950,4950,0
20250107,144000,255185125,4950,4950,4950,4950,1
20250107,143900,255180175,4960,4960,4960,4960,0
20250107,143800,255180175,4960,4960,4960,4960,0
20250107,143700,255180175,4960,4960,4960,4960,10
20250107,143600,255130575,4960,4950,4960,4940,1001
20250107,143500,250184235,4950,4950,4950,4950,0
20250107,143400,250184235,4950,4950,4950,4950,0
20250107,143300,250184235,4950,4950,4950,4950,0
20250107,143200,250184235,4950,4950,4950,4950,0
20250107,143100,250184235,4950,4950,4950,4950,0
20250107,143000,250184235,4950,4950,4950,4950,0
20250107,142900,250184235,4950,4950,4950,4950,0
20250107,142800,250184235,4950,4950,4950,4950,0
20250107,142700,250184235,4950,4950,4950,4950,0
20250107,142600,250184235,4950,4950,4950,4950,0
20250107,142500,250184235,4950,4950,4950,4950,900
20250107,142400,245729235,4950,4950,4950,4950,0
20250107,142300,245729235,4950,4950,4950,4950,0
20250107,142200,245729235,4950,4950,4950,4950,0
20250107,142100,245729235,4950,4950,4950,4950,0
20250107,142000,245729235,4950,4950,4950,4950,0
20250107,141900,245729235,4950,4950,4950,4950,0
20250107,141800,245729235,4950,4950,4950,4950,801
20250107,141700,241764285,4950,4950,4950,4950,0
20250107,141600,241764285,4950,4950,4950,4950,0
20250107,141500,241764285,4950,4950,4950,4950,0
20250107,141400,241764285,4950,4950,4950,4950,0
20250107,141300,241764285,4950,4950,4950,4950,0
20250107,141200,241764285,4950,4950,4950,4950,0
20250107,141100,241764285,4950,4950,4950,4950,0
20250107,141000,241764285,4950,4950,4950,4950,0
20250107,140900,241764285,4950,4950,4950,4950,10
20250107,140800,241714785,4970,4970,4970,4970,0
20250107,140700,241714785,4970,4970,4970,4970,0
20250107,140600,241714785,4970,4970,4970,4970,0
20250107,140500,241714785,4970,4970,4970,4970,0
20250107,140400,241714785,4970,4970,4970,4970,0
20250107,140300,241714785,4970,4970,4970,4970,0
20250107,140200,241714785,4970,4970,4970,4970,0
20250107,140100,241714785,4970,4970,4970,4970,0
20250107,140000,241714785,4970,4970,4970,4970,0
20250107,135900,241714785,4970,4970,4970,4970,0
20250107,135800,241714785,4970,4970,4970,4970,0
20250107,135700,241714785,4970,4970,4970,4970,0
20250107,135600,241714785,4970,4970,4970,4970,0
20250107,135500,241714785,4970,4970,4970,4970,0
20250107,135400,241714785,4970,4970,4970,4970,0
20250107,135300,241714785,4970,4970,4970,4970,0
20250107,135200,241714785,4970,4960,4970,4960,100
20250107,135100,241218300,4960,4960,4960,4960,0
20250107,135000,241218300,4960,4960,4960,4960,0
20250107,134900,241218300,4960,4960,4960,4960,0
20250107,134800,241218300,4960,4960,4960,4960,0
20250107,134700,241218300,4960,4960,4960,4960,1
20250107,134600,241213340,4955,4955,4955,4955,0
20250107,134500,241213340,4955,4955,4955,4955,0
20250107,134400,241213340,4955,4955,4955,4955,0
20250107,134300,241213340,4955,4955,4955,4955,0
20250107,134200,241213340,4955,4955,4955,4955,201
20250107,134100,240217385,4960,4960,4960,4960,0
20250107,134000,240217385,4960,4960,4960,4960,0
20250107,133900,240217385,4960,4960,4960,4960,1
20250107,133800,240212425,4960,4960,4960,4960,30
20250107,133700,240063625,4940,4940,4940,4940,0
20250107,133600,240063625,4940,4940,4940,4940,0
20250107,133500,240063625,4940,4940,4940,4940,536
20250107,133400,237415785,4945,4945,4945,4940,7
20250107,133300,237381175,4945,4945,4945,4945,77
20250107,133200,237000410,4960,4960,4960,4960,1239
20250107,133100,230854970,4960,4960,4960,4960,0
20250107,133000,230854970,4960,4960,4960,4960,0
20250107,132900,230854970,4960,4960,4960,4960,0
20250107,132800,230854970,4960,4960,4960,4960,0
20250107,132700,230854970,4960,4960,4960,4960,0
20250107,132600,230854970,4960,4960,4960,4960,0
20250107,132500,230854970,4960,4960,4960,4960,0
20250107,132400,230854970,4960,4960,4960,4960,0
20250107,132300,230854970,4960,4960,4960,4960,1
20250107,132200,230850010,4935,4935,4935,4935,0
20250107,132100,230850010,4935,4935,4935,4935,0
20250107,132000,230850010,4935,4935,4935,4935,0
20250107,131900,230850010,4935,4950,4950,4935,2
20250107,131800,230840125,4960,4960,4960,4960,0
20250107,131700,230840125,4960,4960,4960,4960,100
20250107,131600,230344125,4960,4960,4960,4960,0
20250107,131500,230344125,4960,4960,4960,4960,0
20250107,131400,230344125,4960,4940,4960,4940,203
20250107,131300,229340905,4940,4940,4940,4940,0
20250107,131200,229340905,4940,4940,4940,4940,242
20250107,131100,228145425,4945,4945,4945,4945,0
20250107,131000,228145425,4945,4945,4945,4945,0
20250107,130900,228145425,4945,4945,4945,4945,0
20250107,130800,228145425,4945,4940,4945,4940,116
20250107,130700,227572380,4940,4935,4940,4935,251
20250107,130600,226333690,4935,4930,4935,4925,1011
20250107,130500,221354340,4935,4935,4935,4935,0
20250107,130400,221354340,4935,4935,4935,4935,1
20250107,130300,221349405,4930,4925,4930,4925,1018
20250107,130200,216335670,4925,4950,4950,4925,6709
20250107,130100,183204005,4950,4950,4950,4950,0
20250107,130000,183204005,4950,4950,4950,4950,0
20250107,125900,183204005,4950,4950,4950,4950,0
20250107,125800,183204005,4950,4950,4950,4950,1191
20250107,125700,177308555,4950,4950,4950,4950,3
20250107,125600,177293705,4960,4960,4960,4960,0
20250107,125500,177293705,4960,4960,4960,4960,0
20250107,125400,177293705,4960,4960,4960,4960,0
20250107,125300,177293705,4960,4960,4960,4960,0
20250107,125200,177293705,4960,4960,4960,4960,0
20250107,125100,177293705,4960,4960,4960,4960,0
20250107,125000,177293705,4960,4960,4960,4960,0
20250107,124900,177293705,4960,4960,4960,4960,0
20250107,124800,177293705,4960,4960,4960,4960,0
20250107,124700,177293705,4960,4960,4960,4960,4
20250107,124600,177273865,4950,4950,4950,4950,0
20250107,124500,177273865,4950,4950,4950,4950,0
20250107,124400,177273865,4950,4950,4950,4950,0
20250107,124300,177273865,4950,4950,4950,4950,0
20250107,124200,177273865,4950,4950,4950,4950,0
20250107,124100,177273865,4950,4950,4950,4950,0
20250107,124000,177273865,4950,4950,4950,4950,0
20250107,123900,177273865,4950,4960,4960,4950,7
20250107,123800,177239205,4950,4950,4950,4950,100
20250107,123700,176744205,4955,4955,4955,4955,0
20250107,123600,176744205,4955,4955,4955,4955,0
20250107,123500,176744205,4955,4955,4955,4955,0
20250107,123400,176744205,4955,4955,4955,4955,0
20250107,123300,176744205,4955,4955,4955,4955,0
20250107,123200,176744205,4955,4955,4955,4955,0
20250107,123100,176744205,4955,4955,4955,4955,0
20250107,123000,176744205,4955,4955,4955,4955,0
20250107,122900,176744205,4955,4955,4955,4955,0
20250107,122800,176744205,4955,4955,4955,4955,0
20250107,122700,176744205,4955,4955,4955,4955,0
20250107,122600,176744205,4955,4955,4955,4955,0
20250107,122500,176744205,4955,4955,4955,4955,705
20250107,122400,173250930,4960,4960,4960,4960,0
20250107,122300,173250930,4960,4960,4960,4960,0
20250107,122200,173250930,4960,4960,4960,4960,0
20250107,122100,173250930,4960,4960,4960,4960,0
20250107,122000,173250930,4960,4960,4960,4960,0
20250107,121900,173250930,4960,4960,4960,4960,0
20250107,121800,173250930,4960,4960,4960,4960,0
20250107,121700,173250930,4960,4960,4960,4960,0
20250107,121600,173250930,4960,4960,4960,4960,0
20250107,121500,173250930,4960,4960,4960,4960,25
20250107,121400,173126930,4960,4960,4960,4960,0
20250107,121300,173126930,4960,4960,4960,4960,2
20250107,121200,173117010,4960,4960,4960,4960,0
20250107,121100,173117010,4960,4960,4960,4960,0
20250107,121000,173117010,4960,4960,4960,4960,0
20250107,120900,173117010,4960,4960,4960,4960,0
20250107,120800,173117010,4960,4960,4960,4960,0
20250107,120700,173117010,4960,4960,4960,4960,0
20250107,120600,173117010,4960,4960,4960,4960,167
20250107,120500,172288690,4965,4965,4965,4965,0
20250107,120400,172288690,4965,4965,4965,4965,0
20250107,120300,172288690,4965,4965,4965,4965,34
20250107,120200,172119880,4965,4965,4965,4965,0
20250107,120100,172119880,4965,4965,4965,4965,0
20250107,120000,172119880,4965,4965,4965,4965,0
20250107,115900,172119880,4965,4965,4965,4965,0
20250107,115800,172119880,4965,4965,4965,4965,0
20250107,115700,172119880,4965,4965,4965,4965,0
20250107,115600,172119880,4965,4965,4965,4965,0
20250107,115500,172119880,4965,4960,4965,4960,1004
20250107,115400,167140020,4965,4965,4965,4965,0
20250107,115300,167140020,4965,4965,4965,4965,0
20250107,115200,167140020,4965,4960,4965,4960,134
20250107,115100,166475375,4960,4960,4960,4960,2
20250107,115000,166465455,4965,4965,4965,4965,1
20250107,114900,166460490,4965,4965,4965,4965,0
20250107,114800,166460490,4965,4965,4965,4965,0
20250107,114700,166460490,4965,4965,4965,4965,100
20250107,114600,165963990,4965,4965,4965,4965,0
20250107,114500,165963990,4965,4965,4965,4965,2
20250107,114400,165954060,4965,4965,4965,4965,110
20250107,114300,165407910,4965,4965,4965,4965,0
20250107,114200,165407910,4965,4965,4965,4965,0
20250107,114100,165407910,4965,4965,4965,4965,0
20250107,114000,165407910,4965,4965,4965,4965,0
20250107,113900,165407910,4965,4965,4965,4965,1
20250107,113800,165402945,4960,4960,4960,4960,0
20250107,113700,165402945,4960,4960,4960,4960,1
20250107,113600,165397985,4960,4960,4960,4960,0
20250107,113500,165397985,4960,4960,4960,4960,3
20250107,113400,165383105,4960,4965,4965,4960,2100
20250107,113300,154966605,4965,4965,4965,4965,301
20250107,113200,153472140,4970,4970,4970,4970,10
20250107,113100,153422440,4970,4970,4970,4970,7
20250107,113000,153387650,4965,4965,4965,4965,200
20250107,112900,152394650,4960,4960,4960,4960,0
20250107,112800,152394650,4960,4960,4960,4960,84
20250107,112700,151978010,4960,4960,4960,4960,0
20250107,112600,151978010,4960,4960,4960,4960,0
20250107,112500,151978010,4960,4960,4960,4960,0
20250107,112400,151978010,4960,4960,4960,4960,100
20250107,112300,151482010,4960,4960,4960,4960,150
20250107,112200,150738010,4960,4960,4960,4960,0
20250107,112100,150738010,4960,4960,4960,4960,0
20250107,112000,150738010,4960,4960,4960,4960,579
20250107,111900,147866170,4960,4960,4960,4960,0
20250107,111800,147866170,4960,4960,4960,4960,0
20250107,111700,147866170,4960,4960,4960,4960,0
20250107,111600,147866170,4960,4960,4960,4960,0
20250107,111500,147866170,4960,4960,4960,4960,0
20250107,111400,147866170,4960,4960,4960,4960,562
20250107,111300,145078650,4960,4960,4960,4960,0
20250107,111200,145078650,4960,4960,4960,4960,0
20250107,111100,145078650,4960,4960,4960,4960,50
20250107,111000,144830650,4960,4960,4960,4960,0
20250107,110900,144830650,4960,4960,4960,4960,0
20250107,110800,144830650,4960,4960,4960,4960,220
20250107,110700,143739450,4960,4960,4960,4960,0
20250107,110600,143739450,4960,4960,4960,4960,371
20250107,110500,141899290,4960,4960,4960,4960,0
20250107,110400,141899290,4960,4960,4960,4960,0
20250107,110300,141899290,4960,4960,4960,4960,1
20250107,110200,141894330,4950,4950,4950,4950,0
20250107,110100,141894330,4950,4950,4950,4950,1559
20250107,110000,134177280,4955,4955,4955,4955,0
20250107,105900,134177280,4955,4955,4955,4955,0
20250107,105800,134177280,4955,4955,4955,4955,300
20250107,105700,132690780,4950,4950,4950,4950,0
20250107,105600,132690780,4950,4950,4950,4950,29
20250107,105500,132547230,4955,4955,4955,4955,1
20250107,105400,132542275,4950,4950,4950,4950,0
20250107,105300,132542275,4950,4950,4950,4950,0
20250107,105200,132542275,4950,4950,4950,4950,0
20250107,105100,132542275,4950,4950,4950,4950,120
20250107,105000,131948275,4950,4950,4950,4950,0
20250107,104900,131948275,4950,4950,4950,4950,147
20250107,104800,131220625,4955,4955,4955,4955,0
20250107,104700,131220625,4955,4955,4955,4955,0
20250107,104600,131220625,4955,4955,4955,4955,500
20250107,104500,128743125,4945,4945,4945,4945,0
20250107,104400,128743125,4945,4945,4945,4945,0
20250107,104300,128743125,4945,4945,4945,4945,0
20250107,104200,128743125,4945,4945,4945,4945,0
20250107,104100,128743125,4945,4945,4945,4945,0
20250107,104000,128743125,4945,4945,4945,4945,0
20250107,103900,128743125,4945,4945,4945,4945,0
20250107,103800,128743125,4945,4945,4945,4945,0
20250107,103700,128743125,4945,4945,4945,4945,0
20250107,103600,128743125,4945,4945,4945,4945,0
20250107,103500,128743125,4945,4945,4945,4945,0
20250107,103400,128743125,4945,4945,4945,4945,0
20250107,103300,128743125,4945,4945,4945,4945,11
20250107,103200,128688730,4950,4950,4950,4950,0
20250107,103100,128688730,4950,4950,4950,4950,32
20250107,103000,128530330,4945,4945,4945,4945,0
20250107,102900,128530330,4945,4945,4945,4945,4
20250107,102800,128510550,4950,4950,4950,4950,200
20250107,102700,127520550,4950,4950,4950,4950,51
20250107,102600,127268100,4955,4955,4955,4955,1
20250107,102500,127263145,4955,4955,4955,4955,0
20250107,102400,127263145,4955,4955,4955,4955,105
20250107,102300,126742870,4955,4955,4955,4955,0
20250107,102200,126742870,4955,4955,4955,4955,1
20250107,102100,126737915,4955,4955,4955,4955,0
20250107,102000,126737915,4955,4955,4955,4955,200
20250107,101900,125746915,4945,4945,4945,4945,0
20250107,101800,125746915,4945,4945,4945,4945,0
20250107,101700,125746915,4945,4945,4945,4945,0
20250107,101600,125746915,4945,4945,4945,4945,807
20250107,101500,121756300,4945,4945,4945,4945,114
20250107,101400,121192570,4945,4945,4945,4945,0
20250107,101300,121192570,4945,4945,4945,4945,0
20250107,101200,121192570,4945,4945,4945,4945,0
20250107,101100,121192570,4945,4945,4945,4945,0
20250107,101000,121192570,4945,4945,4945,4945,304
20250107,100900,119689290,4950,4950,4950,4950,0
20250107,100800,119689290,4950,4950,4950,4950,0
20250107,100700,119689290,4950,4950,4950,4950,0
20250107,100600,119689290,4950,4950,4950,4950,0
20250107,100500,119689290,4950,4950,4950,4950,0
20250107,100400,119689290,4950,4950,4950,4950,267
20250107,100300,118367640,4955,4955,4955,4955,65
20250107,100200,118045565,4955,4955,4955,4955,0
20250107,100100,118045565,4955,4955,4955,4955,0
20250107,100000,118045565,4955,4955,4955,4955,19
20250107,095900,117951420,4955,4955,4955,4955,606
20250107,095800,114948690,4955,4955,4955,4955,2
20250107,095700,114938780,4970,4970,4970,4970,0
20250107,095600,114938780,4970,4970,4970,4970,100
20250107,095500,114441780,4970,4970,4970,4970,0
20250107,095400,114441780,4970,4970,4970,4970,5
20250107,095300,114416930,4940,4940,4940,4940,0
20250107,095200,114416930,4940,4945,4945,4940,750
20250107,095100,110710805,4940,4940,4940,4940,0
20250107,095000,110710805,4940,4965,4965,4940,175
20250107,094900,109843805,4945,4945,4945,4945,0
20250107,094800,109843805,4945,4950,4950,4945,200
20250107,094700,108854420,4955,4955,4955,4955,0
20250107,094600,108854420,4955,4965,4965,4955,600
20250107,094500,105880135,4970,4970,4970,4970,125
20250107,094400,105258885,4975,4975,4975,4975,1
20250107,094300,105253910,4975,4975,4975,4975,2
20250107,094200,105243960,4970,4970,4970,4970,200
20250107,094100,104249960,4975,4975,4975,4975,0
20250107,094000,104249960,4975,4975,4975,4975,20
20250107,093900,104150460,4975,4975,4975,4975,5
20250107,093800,104125585,4975,4975,4975,4975,0
20250107,093700,104125585,4975,4975,4975,4975,0
20250107,093600,104125585,4975,4975,4975,4975,0
20250107,093500,104125585,4975,4975,4975,4975,100
20250107,093400,103628085,4975,4970,4975,4970,70
20250107,093300,103279865,4975,4975,4975,4975,0
20250107,093200,103279865,4975,4940,4975,4940,55
20250107,093100,103006610,4925,4935,4935,4925,93
20250107,093000,102548115,4940,4955,4955,4940,1089
20250107,092900,97161565,4950,4960,4960,4950,500
20250107,092800,94686055,4955,4980,4980,4955,1012
20250107,092700,89669635,4960,4975,4975,4960,1687
20250107,092600,81295795,4980,4985,4985,4980,885
20250107,092500,76884740,4985,4985,4985,4985,28
20250107,092400,76745160,4985,4985,4985,4985,93
20250107,092300,76281555,4985,4985,4990,4985,701
20250107,092200,72784570,4990,4990,4990,4990,149
20250107,092100,72041060,4990,4990,4990,4990,202
20250107,092000,71033080,4990,4990,4990,4990,62
20250107,091900,70723700,4990,5000,5000,4990,2413
20250107,091800,58675700,5000,5020,5020,5000,500
20250107,091700,56174300,5050,5050,5050,5050,0
20250107,091600,56174300,5050,5050,5050,5050,0
20250107,091500,56174300,5050,5050,5050,5050,0
20250107,091400,56174300,5050,5050,5050,5050,50
20250107,091300,55921800,5020,5020,5020,5020,0
20250107,091200,55921800,5020,5020,5020,5020,0
20250107,091100,55921800,5020,5030,5030,5020,395
20250107,091000,53937780,5030,5070,5070,5030,750
20250107,090900,50163840,5070,5040,5070,5040,300
20250107,090800,48645140,5050,5050,5050,5050,0
20250107,090700,48645140,5050,5050,5050,5050,0
20250107,090600,48645140,5050,5060,5060,5050,580
20250107,090500,45715950,5060,5050,5060,5050,94
20250107,090400,45241160,5050,5040,5050,5040,269
20250107,090300,43884400,5040,5050,5050,5030,627
20250107,090200,40727460,5070,5070,5070,5070,20
20250107,090100,40626060,5070,5070,5070,5070,3
20250107,090000,40610850,5030,5080,5080,5030,8000