KissMeData/041920/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192600,136610895,5030,5030,5030,5030,314
20250108,192500,136610895,5030,5030,5030,5030,0
20250108,192400,136610895,5030,5030,5030,5030,0
20250108,192300,136610895,5030,5030,5030,5030,0
20250108,192200,136610895,5030,5030,5030,5030,0
20250108,192100,136610895,5030,5030,5030,5030,0
20250108,192000,136610895,5030,5030,5030,5030,0
20250108,191900,136610895,5030,5030,5030,5030,0
20250108,191800,136610895,5030,5030,5030,5030,0
20250108,191700,136610895,5030,5030,5030,5030,0
20250108,191600,136610895,5030,5030,5030,5030,0
20250108,191500,136610895,5030,5030,5030,5030,0
20250108,191400,136610895,5030,5030,5030,5030,0
20250108,191300,136610895,5030,5030,5030,5030,0
20250108,191200,136610895,5030,5030,5030,5030,0
20250108,191100,136610895,5030,5030,5030,5030,0
20250108,191000,136610895,5030,5030,5030,5030,0
20250108,190900,136610895,5030,5030,5030,5030,0
20250108,190800,136610895,5030,5030,5030,5030,0
20250108,190700,136610895,5030,5030,5030,5030,0
20250108,190600,136610895,5030,5030,5030,5030,0
20250108,190500,136610895,5030,5030,5030,5030,0
20250108,190400,136610895,5030,5030,5030,5030,0
20250108,190300,136610895,5030,5030,5030,5030,0
20250108,190200,136610895,5030,5030,5030,5030,0
20250108,190100,136610895,5030,5030,5030,5030,0
20250108,190000,136610895,5030,5030,5030,5030,0
20250108,185900,136610895,5030,5030,5030,5030,0
20250108,185800,136610895,5030,5030,5030,5030,0
20250108,185700,136610895,5030,5030,5030,5030,0
20250108,185600,136610895,5030,5030,5030,5030,314
20250108,185500,136610895,5030,5030,5030,5030,0
20250108,185400,136610895,5030,5030,5030,5030,0
20250108,185300,136610895,5030,5030,5030,5030,0
20250108,185200,136610895,5030,5030,5030,5030,0
20250108,185100,136610895,5030,5030,5030,5030,0
20250108,185000,136610895,5030,5030,5030,5030,0
20250108,184900,136610895,5030,5030,5030,5030,0
20250108,184800,136610895,5030,5030,5030,5030,0
20250108,184700,136610895,5030,5030,5030,5030,0
20250108,184600,136610895,5030,5030,5030,5030,0
20250108,184500,136610895,5030,5030,5030,5030,0
20250108,184400,136610895,5030,5030,5030,5030,0
20250108,184300,136610895,5030,5030,5030,5030,0
20250108,184200,136610895,5030,5030,5030,5030,0
20250108,184100,136610895,5030,5030,5030,5030,0
20250108,184000,136610895,5030,5030,5030,5030,0
20250108,183900,136610895,5030,5030,5030,5030,0
20250108,183800,136610895,5030,5030,5030,5030,0
20250108,183700,136610895,5030,5030,5030,5030,0
20250108,183600,136610895,5030,5030,5030,5030,0
20250108,183500,136610895,5030,5030,5030,5030,0
20250108,183400,136610895,5030,5030,5030,5030,0
20250108,183300,136610895,5030,5030,5030,5030,0
20250108,183200,136610895,5030,5030,5030,5030,0
20250108,183100,136610895,5030,5030,5030,5030,0
20250108,183000,136610895,5030,5030,5030,5030,0
20250108,182900,136610895,5030,5030,5030,5030,0
20250108,182800,136610895,5030,5030,5030,5030,0
20250108,182700,136610895,5030,5030,5030,5030,0
20250108,182600,136610895,5030,5030,5030,5030,314
20250108,182500,136610895,5030,5030,5030,5030,0
20250108,182400,136610895,5030,5030,5030,5030,0
20250108,182300,136610895,5030,5030,5030,5030,0
20250108,182200,136610895,5030,5030,5030,5030,0
20250108,182100,136610895,5030,5030,5030,5030,0
20250108,182000,136610895,5030,5030,5030,5030,0
20250108,181900,136610895,5030,5030,5030,5030,0
20250108,181800,136610895,5030,5030,5030,5030,0
20250108,181700,136610895,5030,5030,5030,5030,0
20250108,181600,136610895,5030,5030,5030,5030,0
20250108,181500,136610895,5030,5030,5030,5030,0
20250108,181400,136610895,5030,5030,5030,5030,0
20250108,181300,136610895,5030,5030,5030,5030,0
20250108,181200,136610895,5030,5030,5030,5030,0
20250108,181100,136610895,5030,5030,5030,5030,0
20250108,181000,136610895,5030,5030,5030,5030,0
20250108,180900,136610895,5030,5030,5030,5030,0
20250108,180800,136610895,5030,5030,5030,5030,0
20250108,180700,136610895,5030,5030,5030,5030,0
20250108,180600,136610895,5030,5030,5030,5030,0
20250108,180500,136610895,5030,5030,5030,5030,0
20250108,180400,136610895,5030,5030,5030,5030,0
20250108,180300,136610895,5030,5030,5030,5030,0
20250108,180200,136610895,5030,5030,5030,5030,0
20250108,180100,136610895,5030,5030,5030,5030,0
20250108,180000,136610895,5030,5030,5030,5030,0
20250108,175900,136610895,5030,5030,5030,5030,0
20250108,175800,136610895,5030,5030,5030,5030,0
20250108,175700,136610895,5030,5030,5030,5030,0
20250108,175600,136610895,5030,5030,5030,5030,314
20250108,175500,136610895,5030,5030,5030,5030,0
20250108,175400,136610895,5030,5030,5030,5030,0
20250108,175300,136610895,5030,5030,5030,5030,0
20250108,175200,136610895,5030,5030,5030,5030,0
20250108,175100,136610895,5030,5030,5030,5030,0
20250108,175000,136610895,5030,5030,5030,5030,0
20250108,174900,136610895,5030,5030,5030,5030,0
20250108,174800,136610895,5030,5030,5030,5030,0
20250108,174700,136610895,5030,5030,5030,5030,0
20250108,174600,136610895,5030,5030,5030,5030,0
20250108,174500,136610895,5030,5030,5030,5030,0
20250108,174400,136610895,5030,5030,5030,5030,0
20250108,174300,136610895,5030,5030,5030,5030,0
20250108,174200,136610895,5030,5030,5030,5030,0
20250108,174100,136610895,5030,5030,5030,5030,0
20250108,174000,136610895,5030,5030,5030,5030,0
20250108,173900,136610895,5030,5030,5030,5030,0
20250108,173800,136610895,5030,5030,5030,5030,0
20250108,173700,136610895,5030,5030,5030,5030,0
20250108,173600,136610895,5030,5030,5030,5030,0
20250108,173500,136610895,5030,5030,5030,5030,0
20250108,173400,136610895,5030,5030,5030,5030,0
20250108,173300,136610895,5030,5030,5030,5030,0
20250108,173200,136610895,5030,5030,5030,5030,0
20250108,173100,136610895,5030,5030,5030,5030,0
20250108,173000,136610895,5030,5030,5030,5030,0
20250108,172900,136610895,5030,5030,5030,5030,0
20250108,172800,136610895,5030,5030,5030,5030,0
20250108,172700,136610895,5030,5030,5030,5030,0
20250108,172600,136610895,5030,5030,5030,5030,314
20250108,172500,136610895,5030,5030,5030,5030,0
20250108,172400,136610895,5030,5030,5030,5030,0
20250108,172300,136610895,5030,5030,5030,5030,0
20250108,172200,136610895,5030,5030,5030,5030,0
20250108,172100,136610895,5030,5030,5030,5030,0
20250108,172000,136610895,5030,5030,5030,5030,0
20250108,171900,136610895,5030,5030,5030,5030,0
20250108,171800,136610895,5030,5030,5030,5030,0
20250108,171700,136610895,5030,5030,5030,5030,0
20250108,171600,136610895,5030,5030,5030,5030,0
20250108,171500,136610895,5030,5030,5030,5030,0
20250108,171400,136610895,5030,5030,5030,5030,0
20250108,171300,136610895,5030,5030,5030,5030,0
20250108,171200,136610895,5030,5030,5030,5030,0
20250108,171100,136610895,5030,5030,5030,5030,0
20250108,171000,136610895,5030,5030,5030,5030,0
20250108,170900,136610895,5030,5030,5030,5030,0
20250108,170800,136610895,5030,5030,5030,5030,0
20250108,170700,136610895,5030,5030,5030,5030,0
20250108,170600,136610895,5030,5030,5030,5030,0
20250108,170500,136610895,5030,5030,5030,5030,0
20250108,170400,136610895,5030,5030,5030,5030,0
20250108,170300,136610895,5030,5030,5030,5030,0
20250108,170200,136610895,5030,5030,5030,5030,0
20250108,170100,136610895,5030,5030,5030,5030,0
20250108,170000,136610895,5030,5030,5030,5030,0
20250108,165900,136610895,5030,5030,5030,5030,0
20250108,165800,136610895,5030,5030,5030,5030,0
20250108,165700,136610895,5030,5030,5030,5030,0
20250108,165600,136610895,5030,5030,5030,5030,314
20250108,165500,136610895,5030,5030,5030,5030,0
20250108,165400,136610895,5030,5030,5030,5030,0
20250108,165300,136610895,5030,5030,5030,5030,0
20250108,165200,136610895,5030,5030,5030,5030,0
20250108,165100,136610895,5030,5030,5030,5030,0
20250108,165000,136610895,5030,5030,5030,5030,0
20250108,164900,136610895,5030,5030,5030,5030,0
20250108,164800,136610895,5030,5030,5030,5030,0
20250108,164700,136610895,5030,5030,5030,5030,0
20250108,164600,136610895,5030,5030,5030,5030,0
20250108,164500,136610895,5030,5030,5030,5030,0
20250108,164400,136610895,5030,5030,5030,5030,0
20250108,164300,136610895,5030,5030,5030,5030,0
20250108,164200,136610895,5030,5030,5030,5030,0
20250108,164100,136610895,5030,5030,5030,5030,0
20250108,164000,136610895,5030,5030,5030,5030,0
20250108,163900,136610895,5030,5030,5030,5030,0
20250108,163800,136610895,5030,5030,5030,5030,0
20250108,163700,136610895,5030,5030,5030,5030,0
20250108,163600,136610895,5030,5030,5030,5030,0
20250108,163500,136610895,5030,5030,5030,5030,0
20250108,163400,136610895,5030,5030,5030,5030,0
20250108,163300,136610895,5030,5030,5030,5030,0
20250108,163200,136610895,5030,5030,5030,5030,0
20250108,163100,136610895,5030,5030,5030,5030,0
20250108,163000,136610895,5030,5030,5030,5030,0
20250108,162900,136610895,5030,5030,5030,5030,0
20250108,162800,136610895,5030,5030,5030,5030,0
20250108,162700,136610895,5030,5030,5030,5030,0
20250108,162600,136610895,5030,5030,5030,5030,314
20250108,162500,136610895,5030,5030,5030,5030,0
20250108,162400,136610895,5030,5030,5030,5030,0
20250108,162300,136610895,5030,5030,5030,5030,0
20250108,162200,136610895,5030,5030,5030,5030,0
20250108,162100,136610895,5030,5030,5030,5030,0
20250108,162000,136610895,5030,5030,5030,5030,0
20250108,161900,136610895,5030,5030,5030,5030,0
20250108,161800,136610895,5030,5030,5030,5030,0
20250108,161700,136610895,5030,5030,5030,5030,0
20250108,161600,136610895,5030,5030,5030,5030,0
20250108,161500,136610895,5030,5030,5030,5030,0
20250108,161400,136610895,5030,5030,5030,5030,0
20250108,161300,136610895,5030,5030,5030,5030,0
20250108,161200,136610895,5030,5030,5030,5030,0
20250108,161100,136610895,5030,5030,5030,5030,0
20250108,161000,136610895,5030,5030,5030,5030,0
20250108,160900,136610895,5030,5030,5030,5030,0
20250108,160800,136610895,5030,5030,5030,5030,0
20250108,160700,136610895,5030,5030,5030,5030,0
20250108,160600,136610895,5030,5030,5030,5030,0
20250108,160500,136610895,5030,5030,5030,5030,0
20250108,160400,136610895,5030,5030,5030,5030,0
20250108,160300,136610895,5030,5030,5030,5030,0
20250108,160200,136610895,5030,5030,5030,5030,0
20250108,160100,136610895,5030,5030,5030,5030,0
20250108,160000,136610895,5030,5030,5030,5030,0
20250108,155900,136610895,5030,5030,5030,5030,0
20250108,155800,136610895,5030,5030,5030,5030,0
20250108,155700,136610895,5030,5030,5030,5030,0
20250108,155600,136610895,5030,5030,5030,5030,314
20250108,155500,136610895,5030,5030,5030,5030,0
20250108,155400,136610895,5030,5030,5030,5030,0
20250108,155300,136610895,5030,5030,5030,5030,0
20250108,155200,136610895,5030,5030,5030,5030,0
20250108,155100,136610895,5030,5030,5030,5030,0
20250108,155000,136610895,5030,5030,5030,5030,0
20250108,154900,136610895,5030,5030,5030,5030,0
20250108,154800,136610895,5030,5030,5030,5030,0
20250108,154700,136610895,5030,5030,5030,5030,0
20250108,154600,136610895,5030,5030,5030,5030,0
20250108,154500,136610895,5030,5030,5030,5030,0
20250108,154400,136610895,5030,5030,5030,5030,0
20250108,154300,136610895,5030,5030,5030,5030,0
20250108,154200,136610895,5030,5030,5030,5030,0
20250108,154100,136610895,5030,5030,5030,5030,0
20250108,154000,136610895,5030,5030,5030,5030,0
20250108,153900,136610895,5030,5030,5030,5030,0
20250108,153800,136610895,5030,5030,5030,5030,0
20250108,153700,136610895,5030,5030,5030,5030,0
20250108,153600,136610895,5030,5030,5030,5030,0
20250108,153500,136610895,5030,5030,5030,5030,0
20250108,153400,136610895,5030,5030,5030,5030,0
20250108,153300,136610895,5030,5030,5030,5030,0
20250108,153200,136610895,5030,5030,5030,5030,0
20250108,153100,136610895,5030,5030,5030,5030,0
20250108,153000,136610895,5030,5030,5030,5030,314
20250108,152900,135031475,5030,5030,5030,5030,0
20250108,152800,135031475,5030,5030,5030,5030,0
20250108,152700,135031475,5030,5030,5030,5030,0
20250108,152600,135031475,5030,5030,5030,5030,0
20250108,152500,135031475,5030,5030,5030,5030,0
20250108,152400,135031475,5030,5030,5030,5030,0
20250108,152300,135031475,5030,5030,5030,5030,0
20250108,152200,135031475,5030,5030,5030,5030,0
20250108,152100,135031475,5030,5030,5030,5030,0
20250108,152000,135031475,5030,5030,5030,5030,0
20250108,151900,135031475,5030,4985,5030,4985,897
20250108,151800,130545255,4980,4980,4980,4980,1
20250108,151700,130540275,4990,4990,4990,4990,0
20250108,151600,130540275,4990,4990,4990,4990,0
20250108,151500,130540275,4990,4975,4990,4975,337
20250108,151400,128861370,4975,4975,4975,4975,123
20250108,151300,128249445,4980,4980,4980,4980,0
20250108,151200,128249445,4980,4980,4980,4980,0
20250108,151100,128249445,4980,4980,4980,4980,0
20250108,151000,128249445,4980,4980,4980,4980,0
20250108,150900,128249445,4980,4980,4980,4980,0
20250108,150800,128249445,4980,4980,4980,4980,0
20250108,150700,128249445,4980,4980,4980,4980,0
20250108,150600,128249445,4980,4980,4980,4980,0
20250108,150500,128249445,4980,4980,4980,4980,2
20250108,150400,128239485,4975,4975,4975,4975,8
20250108,150300,128199685,4975,4975,4975,4975,133
20250108,150200,127538010,4975,4975,4975,4975,0
20250108,150100,127538010,4975,4975,4975,4975,219
20250108,150000,126448485,4975,4975,4975,4975,190
20250108,145900,125503235,4960,4960,4960,4960,0
20250108,145800,125503235,4960,4960,4960,4960,0
20250108,145700,125503235,4960,4960,4960,4960,0
20250108,145600,125503235,4960,4960,4960,4960,0
20250108,145500,125503235,4960,4960,4960,4960,0
20250108,145400,125503235,4960,4960,4960,4960,0
20250108,145300,125503235,4960,4960,4960,4960,0
20250108,145200,125503235,4960,4960,4960,4960,0
20250108,145100,125503235,4960,4960,4960,4960,200
20250108,145000,124511235,4985,4985,4985,4985,0
20250108,144900,124511235,4985,4985,4985,4985,0
20250108,144800,124511235,4985,4985,4985,4985,0
20250108,144700,124511235,4985,4985,4985,4985,0
20250108,144600,124511235,4985,4985,4985,4985,11
20250108,144500,124456400,4985,4985,4985,4985,0
20250108,144400,124456400,4985,4985,4985,4985,2
20250108,144300,124446430,4990,4990,4990,4990,0
20250108,144200,124446430,4990,4990,4990,4990,0
20250108,144100,124446430,4990,4990,4990,4990,0
20250108,144000,124446430,4990,4990,4990,4990,0
20250108,143900,124446430,4990,4990,4990,4990,0
20250108,143800,124446430,4990,4990,4990,4990,0
20250108,143700,124446430,4990,4990,4990,4990,0
20250108,143600,124446430,4990,4990,4990,4990,0
20250108,143500,124446430,4990,4990,4990,4990,0
20250108,143400,124446430,4990,4990,4990,4990,0
20250108,143300,124446430,4990,4990,4990,4990,0
20250108,143200,124446430,4990,4990,4990,4990,0
20250108,143100,124446430,4990,4990,4990,4990,0
20250108,143000,124446430,4990,4990,4990,4990,0
20250108,142900,124446430,4990,4990,4990,4990,0
20250108,142800,124446430,4990,4990,4990,4990,0
20250108,142700,124446430,4990,4990,4990,4990,0
20250108,142600,124446430,4990,4985,4990,4985,78
20250108,142500,124057590,4960,4970,4990,4955,1322
20250108,142400,117502620,4995,4995,4995,4995,0
20250108,142300,117502620,4995,4995,4995,4995,0
20250108,142200,117502620,4995,4995,4995,4995,0
20250108,142100,117502620,4995,4995,4995,4995,0
20250108,142000,117502620,4995,4995,4995,4995,0
20250108,141900,117502620,4995,4995,4995,4995,0
20250108,141800,117502620,4995,4995,4995,4995,0
20250108,141700,117502620,4995,4995,4995,4995,30
20250108,141600,117352770,4995,4995,4995,4995,0
20250108,141500,117352770,4995,4995,4995,4995,0
20250108,141400,117352770,4995,4995,4995,4995,0
20250108,141300,117352770,4995,4995,4995,4995,0
20250108,141200,117352770,4995,4995,4995,4995,0
20250108,141100,117352770,4995,4995,4995,4995,0
20250108,141000,117352770,4995,4995,4995,4995,227
20250108,140900,116218905,4995,4995,4995,4995,0
20250108,140800,116218905,4995,4995,4995,4995,0
20250108,140700,116218905,4995,4995,4995,4995,0
20250108,140600,116218905,4995,4995,4995,4995,0
20250108,140500,116218905,4995,4995,4995,4995,0
20250108,140400,116218905,4995,4995,4995,4995,0
20250108,140300,116218905,4995,4995,4995,4995,0
20250108,140200,116218905,4995,4995,4995,4995,0
20250108,140100,116218905,4995,4960,4995,4955,419
20250108,140000,114142075,4965,4975,4975,4965,288
20250108,135900,112711370,5000,5000,5000,5000,0
20250108,135800,112711370,5000,5000,5000,5000,0
20250108,135700,112711370,5000,5000,5000,5000,0
20250108,135600,112711370,5000,5000,5000,5000,0
20250108,135500,112711370,5000,5000,5000,5000,0
20250108,135400,112711370,5000,5000,5000,5000,1
20250108,135300,112706370,5000,5000,5000,5000,0
20250108,135200,112706370,5000,5000,5000,5000,0
20250108,135100,112706370,5000,5000,5000,5000,0
20250108,135000,112706370,5000,5000,5000,5000,0
20250108,134900,112706370,5000,5000,5000,5000,0
20250108,134800,112706370,5000,5000,5000,5000,0
20250108,134700,112706370,5000,5000,5000,5000,0
20250108,134600,112706370,5000,5000,5000,5000,0
20250108,134500,112706370,5000,5000,5000,5000,0
20250108,134400,112706370,5000,5000,5000,5000,0
20250108,134300,112706370,5000,5000,5000,5000,100
20250108,134200,112206370,5000,4985,5000,4985,700
20250108,134100,108707280,4980,4980,4980,4980,0
20250108,134000,108707280,4980,4975,4980,4975,1200
20250108,133900,102731695,4975,4975,4975,4975,0
20250108,133800,102731695,4975,4975,4975,4975,0
20250108,133700,102731695,4975,4975,4975,4975,0
20250108,133600,102731695,4975,4975,4975,4975,0
20250108,133500,102731695,4975,4975,4975,4975,0
20250108,133400,102731695,4975,4975,4975,4975,0
20250108,133300,102731695,4975,4975,4975,4975,0
20250108,133200,102731695,4975,4975,4975,4975,0
20250108,133100,102731695,4975,4975,4975,4975,6
20250108,133000,102701845,4980,4980,4980,4980,0
20250108,132900,102701845,4980,4980,4980,4980,0
20250108,132800,102701845,4980,4980,4980,4980,0
20250108,132700,102701845,4980,4980,4980,4980,0
20250108,132600,102701845,4980,4980,4980,4980,0
20250108,132500,102701845,4980,4980,4980,4980,0
20250108,132400,102701845,4980,4980,4980,4980,0
20250108,132300,102701845,4980,4980,4980,4980,0
20250108,132200,102701845,4980,4980,4980,4980,0
20250108,132100,102701845,4980,4980,4980,4980,0
20250108,132000,102701845,4980,4980,4980,4980,0
20250108,131900,102701845,4980,4980,4980,4980,0
20250108,131800,102701845,4980,4980,4980,4980,0
20250108,131700,102701845,4980,4980,4980,4980,0
20250108,131600,102701845,4980,4980,4980,4980,0
20250108,131500,102701845,4980,4980,4980,4980,0
20250108,131400,102701845,4980,4980,4980,4980,0
20250108,131300,102701845,4980,4980,4980,4980,0
20250108,131200,102701845,4980,4980,4980,4980,0
20250108,131100,102701845,4980,4980,4980,4980,0
20250108,131000,102701845,4980,4980,4980,4980,0
20250108,130900,102701845,4980,4980,4980,4980,0
20250108,130800,102701845,4980,4980,4980,4980,0
20250108,130700,102701845,4980,4980,4980,4980,0
20250108,130600,102701845,4980,4980,4980,4980,0
20250108,130500,102701845,4980,4980,4980,4980,0
20250108,130400,102701845,4980,4980,4980,4980,0
20250108,130300,102701845,4980,4980,4980,4980,0
20250108,130200,102701845,4980,4980,4980,4980,0
20250108,130100,102701845,4980,4980,4980,4980,0
20250108,130000,102701845,4980,4980,4980,4980,0
20250108,125900,102701845,4980,4980,4980,4980,0
20250108,125800,102701845,4980,4980,4980,4980,0
20250108,125700,102701845,4980,4980,4980,4980,0
20250108,125600,102701845,4980,4980,4980,4980,0
20250108,125500,102701845,4980,4980,4980,4980,0
20250108,125400,102701845,4980,4980,4980,4980,0
20250108,125300,102701845,4980,4980,4980,4980,0
20250108,125200,102701845,4980,4980,4980,4980,0
20250108,125100,102701845,4980,4980,4980,4980,0
20250108,125000,102701845,4980,4950,4980,4950,902
20250108,124900,98236885,4950,4950,4950,4950,0
20250108,124800,98236885,4950,4955,4955,4950,843
20250108,124700,94060725,4965,4965,4965,4965,0
20250108,124600,94060725,4965,4965,4965,4965,0
20250108,124500,94060725,4965,4965,4965,4965,1024
20250108,124400,88976565,4965,4965,4965,4965,1
20250108,124300,88971600,4965,4955,4965,4955,912
20250108,124200,84452620,4955,4960,4960,4955,327
20250108,124100,82830835,4965,4965,4965,4965,0
20250108,124000,82830835,4965,4965,4965,4965,0
20250108,123900,82830835,4965,4965,4965,4965,0
20250108,123800,82830835,4965,4965,4965,4965,150
20250108,123700,82086085,4965,4965,4965,4965,3
20250108,123600,82071190,4985,4985,4985,4985,0
20250108,123500,82071190,4985,4985,4985,4985,0
20250108,123400,82071190,4985,4985,4985,4985,0
20250108,123300,82071190,4985,4985,4985,4985,0
20250108,123200,82071190,4985,4985,4985,4985,0
20250108,123100,82071190,4985,4985,4985,4985,270
20250108,123000,80725240,4985,4985,4985,4985,650
20250108,122900,77484990,4960,4965,4965,4960,3000
20250108,122800,62599990,4990,4990,4990,4990,520
20250108,122700,60005190,4960,4960,4960,4960,0
20250108,122600,60005190,4960,4960,4960,4960,1050
20250108,122500,54797190,4980,4980,4980,4980,0
20250108,122400,54797190,4980,4980,4980,4980,0
20250108,122300,54797190,4980,4980,4980,4980,619
20250108,122200,51714570,4980,4980,4980,4980,0
20250108,122100,51714570,4980,4980,4980,4980,0
20250108,122000,51714570,4980,4980,4980,4980,0
20250108,121900,51714570,4980,4980,4980,4980,0
20250108,121800,51714570,4980,4980,4980,4980,0
20250108,121700,51714570,4980,4980,4980,4980,100
20250108,121600,51216570,4980,4980,4980,4980,0
20250108,121500,51216570,4980,4980,4980,4980,2
20250108,121400,51206610,5000,5000,5000,5000,0
20250108,121300,51206610,5000,5000,5000,5000,0
20250108,121200,51206610,5000,5000,5000,5000,0
20250108,121100,51206610,5000,5000,5000,5000,0
20250108,121000,51206610,5000,5000,5000,5000,0
20250108,120900,51206610,5000,5000,5000,5000,0
20250108,120800,51206610,5000,5000,5000,5000,0
20250108,120700,51206610,5000,5000,5000,5000,0
20250108,120600,51206610,5000,5000,5000,5000,0
20250108,120500,51206610,5000,5000,5000,5000,0
20250108,120400,51206610,5000,5000,5000,5000,0
20250108,120300,51206610,5000,5000,5000,5000,0
20250108,120200,51206610,5000,5000,5000,5000,0
20250108,120100,51206610,5000,5000,5000,5000,0
20250108,120000,51206610,5000,5000,5000,5000,0
20250108,115900,51206610,5000,5000,5000,5000,0
20250108,115800,51206610,5000,5000,5000,5000,0
20250108,115700,51206610,5000,5000,5000,5000,0
20250108,115600,51206610,5000,5000,5000,5000,0
20250108,115500,51206610,5000,5000,5000,5000,0
20250108,115400,51206610,5000,5000,5000,5000,0
20250108,115300,51206610,5000,5000,5000,5000,0
20250108,115200,51206610,5000,5000,5000,5000,0
20250108,115100,51206610,5000,5000,5000,5000,0
20250108,115000,51206610,5000,5000,5000,5000,0
20250108,114900,51206610,5000,4995,5000,4995,2
20250108,114800,51196615,4995,4995,4995,4995,0
20250108,114700,51196615,4995,4995,4995,4995,0
20250108,114600,51196615,4995,4995,4995,4995,0
20250108,114500,51196615,4995,4995,4995,4995,0
20250108,114400,51196615,4995,4995,4995,4995,520
20250108,114300,48599215,4995,4995,4995,4995,390
20250108,114200,46651165,4995,4990,4995,4990,970
20250108,114100,41806590,4990,4990,4990,4990,200
20250108,114000,40808590,4960,4960,4960,4960,0
20250108,113900,40808590,4960,4960,4960,4960,0
20250108,113800,40808590,4960,4960,4960,4960,0
20250108,113700,40808590,4960,4960,4960,4960,0
20250108,113600,40808590,4960,4960,4960,4960,0
20250108,113500,40808590,4960,4960,4960,4960,0
20250108,113400,40808590,4960,4960,4960,4960,0
20250108,113300,40808590,4960,4960,4960,4960,0
20250108,113200,40808590,4960,4960,4960,4960,0
20250108,113100,40808590,4960,4960,4960,4960,0
20250108,113000,40808590,4960,4960,4960,4960,7
20250108,112900,40773870,4960,4960,4960,4960,0
20250108,112800,40773870,4960,4960,4960,4960,0
20250108,112700,40773870,4960,4960,4960,4960,0
20250108,112600,40773870,4960,4965,4965,4960,1800
20250108,112500,31845720,4965,4965,4965,4965,3
20250108,112400,31830825,4965,4965,4965,4965,0
20250108,112300,31830825,4965,4965,4965,4965,0
20250108,112200,31830825,4965,4965,4965,4965,0
20250108,112100,31830825,4965,4965,4965,4965,0
20250108,112000,31830825,4965,4965,4965,4965,0
20250108,111900,31830825,4965,4965,4965,4965,0
20250108,111800,31830825,4965,4965,4965,4965,0
20250108,111700,31830825,4965,4965,4965,4965,0
20250108,111600,31830825,4965,4965,4965,4965,96
20250108,111500,31354185,4990,4990,4990,4990,0
20250108,111400,31354185,4990,4990,4990,4990,1
20250108,111300,31349195,4965,4965,4965,4965,0
20250108,111200,31349195,4965,4970,4970,4965,381
20250108,111100,29456625,4990,4990,4990,4990,0
20250108,111000,29456625,4990,4990,4990,4990,0
20250108,110900,29456625,4990,4990,4990,4990,0
20250108,110800,29456625,4990,4990,4990,4990,0
20250108,110700,29456625,4990,4990,4990,4990,0
20250108,110600,29456625,4990,4990,4990,4990,0
20250108,110500,29456625,4990,4990,4990,4990,0
20250108,110400,29456625,4990,4990,4990,4990,0
20250108,110300,29456625,4990,4990,4990,4990,0
20250108,110200,29456625,4990,4990,4990,4990,0
20250108,110100,29456625,4990,4990,4990,4990,0
20250108,110000,29456625,4990,4990,4990,4990,0
20250108,105900,29456625,4990,4990,4990,4990,3
20250108,105800,29441655,4995,4995,4995,4995,0
20250108,105700,29441655,4995,4995,4995,4995,0
20250108,105600,29441655,4995,4995,4995,4995,0
20250108,105500,29441655,4995,4995,4995,4995,0
20250108,105400,29441655,4995,4995,4995,4995,0
20250108,105300,29441655,4995,4995,4995,4995,2
20250108,105200,29431665,4995,4995,4995,4995,0
20250108,105100,29431665,4995,4995,4995,4995,0
20250108,105000,29431665,4995,4995,4995,4995,524
20250108,104900,26814285,4995,4995,4995,4995,0
20250108,104800,26814285,4995,4995,4995,4995,0
20250108,104700,26814285,4995,4995,4995,4995,0
20250108,104600,26814285,4995,4995,4995,4995,0
20250108,104500,26814285,4995,4995,4995,4995,0
20250108,104400,26814285,4995,4995,4995,4995,0
20250108,104300,26814285,4995,4995,4995,4995,0
20250108,104200,26814285,4995,4995,4995,4995,0
20250108,104100,26814285,4995,4995,4995,4995,0
20250108,104000,26814285,4995,4995,4995,4995,0
20250108,103900,26814285,4995,4995,4995,4995,0
20250108,103800,26814285,4995,4995,4995,4995,0
20250108,103700,26814285,4995,4995,4995,4995,0
20250108,103600,26814285,4995,4995,4995,4995,0
20250108,103500,26814285,4995,4995,4995,4995,0
20250108,103400,26814285,4995,4995,4995,4995,0
20250108,103300,26814285,4995,4995,4995,4995,0
20250108,103200,26814285,4995,4995,4995,4995,0
20250108,103100,26814285,4995,4995,4995,4995,0
20250108,103000,26814285,4995,4995,4995,4995,0
20250108,102900,26814285,4995,4995,4995,4995,0
20250108,102800,26814285,4995,4995,4995,4995,0
20250108,102700,26814285,4995,4995,4995,4995,0
20250108,102600,26814285,4995,4995,4995,4995,0
20250108,102500,26814285,4995,4995,4995,4995,0
20250108,102400,26814285,4995,4990,4995,4990,50
20250108,102300,26564540,5000,5000,5000,5000,0
20250108,102200,26564540,5000,5000,5000,5000,0
20250108,102100,26564540,5000,5000,5000,5000,0
20250108,102000,26564540,5000,5000,5000,5000,0
20250108,101900,26564540,5000,5000,5000,5000,0
20250108,101800,26564540,5000,5000,5000,5000,0
20250108,101700,26564540,5000,5000,5000,5000,0
20250108,101600,26564540,5000,5000,5000,5000,0
20250108,101500,26564540,5000,5000,5000,5000,0
20250108,101400,26564540,5000,5000,5000,5000,0
20250108,101300,26564540,5000,5000,5000,5000,0
20250108,101200,26564540,5000,5000,5000,5000,0
20250108,101100,26564540,5000,5000,5000,5000,0
20250108,101000,26564540,5000,5000,5000,5000,0
20250108,100900,26564540,5000,5000,5000,5000,0
20250108,100800,26564540,5000,5000,5000,5000,0
20250108,100700,26564540,5000,4965,5000,4955,809
20250108,100600,22553570,4970,4970,4970,4970,1
20250108,100500,22548600,4970,4970,4970,4970,0
20250108,100400,22548600,4970,4975,4975,4970,208
20250108,100300,21514835,4970,4970,4970,4970,0
20250108,100200,21514835,4970,4970,4970,4970,0
20250108,100100,21514835,4970,4970,4970,4970,0
20250108,100000,21514835,4970,4970,4970,4970,0
20250108,095900,21514835,4970,4970,4970,4970,0
20250108,095800,21514835,4970,4970,4970,4970,0
20250108,095700,21514835,4970,4970,4970,4970,0
20250108,095600,21514835,4970,4970,4970,4970,0
20250108,095500,21514835,4970,4970,4970,4970,15
20250108,095400,21440285,4970,4970,4970,4970,0
20250108,095300,21440285,4970,4970,4970,4970,368
20250108,095200,19611325,4970,4970,4970,4970,617
20250108,095100,16544835,4970,4970,4970,4970,0
20250108,095000,16544835,4970,4970,4970,4970,0
20250108,094900,16544835,4970,4970,4970,4970,0
20250108,094800,16544835,4970,4985,4985,4970,947
20250108,094700,11834725,4985,4985,4985,4985,0
20250108,094600,11834725,4985,4985,4985,4985,1
20250108,094500,11829740,4995,4995,4995,4995,53
20250108,094400,11565005,5000,4995,5000,4995,148
20250108,094300,10825740,4995,4995,4995,4995,2
20250108,094200,10815750,4990,4990,4990,4990,1
20250108,094100,10810760,4995,4995,4995,4995,0
20250108,094000,10810760,4995,4995,4995,4995,0
20250108,093900,10810760,4995,4995,4995,4995,0
20250108,093800,10810760,4995,4995,4995,4995,0
20250108,093700,10810760,4995,4995,4995,4995,0
20250108,093600,10810760,4995,4995,4995,4995,0
20250108,093500,10810760,4995,4995,4995,4995,0
20250108,093400,10810760,4995,4995,4995,4995,0
20250108,093300,10810760,4995,4995,4995,4995,0
20250108,093200,10810760,4995,4995,4995,4995,0
20250108,093100,10810760,4995,4995,4995,4995,0
20250108,093000,10810760,4995,4995,4995,4995,0
20250108,092900,10810760,4995,4995,4995,4995,30
20250108,092800,10660910,5000,5000,5000,5000,0
20250108,092700,10660910,5000,5000,5000,5000,0
20250108,092600,10660910,5000,5000,5000,5000,0
20250108,092500,10660910,5000,5000,5000,5000,0
20250108,092400,10660910,5000,5000,5000,5000,0
20250108,092300,10660910,5000,5000,5000,5000,0
20250108,092200,10660910,5000,5000,5000,5000,0
20250108,092100,10660910,5000,5000,5000,5000,0
20250108,092000,10660910,5000,5000,5000,5000,0
20250108,091900,10660910,5000,5000,5000,5000,0
20250108,091800,10660910,5000,5000,5000,5000,0
20250108,091700,10660910,5000,5000,5000,5000,0
20250108,091600,10660910,5000,5000,5000,5000,5
20250108,091500,10635910,5000,5000,5000,5000,130
20250108,091400,9985910,4995,4995,4995,4995,187
20250108,091300,9051845,4995,4995,4995,4995,0
20250108,091200,9051845,4995,4995,4995,4995,0
20250108,091100,9051845,4995,4995,4995,4995,0
20250108,091000,9051845,4995,4995,4995,4995,0
20250108,090900,9051845,4995,4995,4995,4995,7
20250108,090800,9016880,4995,4995,4995,4995,45
20250108,090700,8792105,4995,4995,4995,4995,6
20250108,090600,8762135,5030,4990,5030,4960,115
20250108,090500,8186620,4985,4985,4985,4985,3
20250108,090400,8171665,4950,4990,4990,4950,119
20250108,090300,7580750,4985,4970,4985,4970,136
20250108,090200,6903330,4970,4970,4970,4970,0
20250108,090100,6903330,4970,4970,4970,4970,200
20250108,090000,5909330,4970,4970,4970,4970,1189