KissMeData/175140/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,203200,372637565,4820,4820,4820,4820,695
20250103,203100,372637565,4820,4820,4820,4820,0
20250103,203000,372637565,4820,4820,4820,4820,0
20250103,202900,372637565,4820,4820,4820,4820,0
20250103,202800,372637565,4820,4820,4820,4820,0
20250103,202700,372637565,4820,4820,4820,4820,0
20250103,202600,372637565,4820,4820,4820,4820,0
20250103,202500,372637565,4820,4820,4820,4820,0
20250103,202400,372637565,4820,4820,4820,4820,0
20250103,202300,372637565,4820,4820,4820,4820,0
20250103,202200,372637565,4820,4820,4820,4820,0
20250103,202100,372637565,4820,4820,4820,4820,0
20250103,202000,372637565,4820,4820,4820,4820,0
20250103,201900,372637565,4820,4820,4820,4820,0
20250103,201800,372637565,4820,4820,4820,4820,0
20250103,201700,372637565,4820,4820,4820,4820,0
20250103,201600,372637565,4820,4820,4820,4820,0
20250103,201500,372637565,4820,4820,4820,4820,0
20250103,201400,372637565,4820,4820,4820,4820,0
20250103,201300,372637565,4820,4820,4820,4820,0
20250103,201200,372637565,4820,4820,4820,4820,0
20250103,201100,372637565,4820,4820,4820,4820,0
20250103,201000,372637565,4820,4820,4820,4820,0
20250103,200900,372637565,4820,4820,4820,4820,0
20250103,200800,372637565,4820,4820,4820,4820,0
20250103,200700,372637565,4820,4820,4820,4820,0
20250103,200600,372637565,4820,4820,4820,4820,0
20250103,200500,372637565,4820,4820,4820,4820,0
20250103,200400,372637565,4820,4820,4820,4820,0
20250103,200300,372637565,4820,4820,4820,4820,0
20250103,200200,372637565,4820,4820,4820,4820,695
20250103,200100,372637565,4820,4820,4820,4820,0
20250103,200000,372637565,4820,4820,4820,4820,0
20250103,195900,372637565,4820,4820,4820,4820,0
20250103,195800,372637565,4820,4820,4820,4820,0
20250103,195700,372637565,4820,4820,4820,4820,0
20250103,195600,372637565,4820,4820,4820,4820,0
20250103,195500,372637565,4820,4820,4820,4820,0
20250103,195400,372637565,4820,4820,4820,4820,0
20250103,195300,372637565,4820,4820,4820,4820,0
20250103,195200,372637565,4820,4820,4820,4820,0
20250103,195100,372637565,4820,4820,4820,4820,0
20250103,195000,372637565,4820,4820,4820,4820,0
20250103,194900,372637565,4820,4820,4820,4820,0
20250103,194800,372637565,4820,4820,4820,4820,0
20250103,194700,372637565,4820,4820,4820,4820,0
20250103,194600,372637565,4820,4820,4820,4820,0
20250103,194500,372637565,4820,4820,4820,4820,0
20250103,194400,372637565,4820,4820,4820,4820,0
20250103,194300,372637565,4820,4820,4820,4820,0
20250103,194200,372637565,4820,4820,4820,4820,0
20250103,194100,372637565,4820,4820,4820,4820,0
20250103,194000,372637565,4820,4820,4820,4820,0
20250103,193900,372637565,4820,4820,4820,4820,0
20250103,193800,372637565,4820,4820,4820,4820,0
20250103,193700,372637565,4820,4820,4820,4820,0
20250103,193600,372637565,4820,4820,4820,4820,0
20250103,193500,372637565,4820,4820,4820,4820,0
20250103,193400,372637565,4820,4820,4820,4820,0
20250103,193300,372637565,4820,4820,4820,4820,0
20250103,193200,372637565,4820,4820,4820,4820,695
20250103,193100,372637565,4820,4820,4820,4820,0
20250103,193000,372637565,4820,4820,4820,4820,0
20250103,192900,372637565,4820,4820,4820,4820,0
20250103,192800,372637565,4820,4820,4820,4820,0
20250103,192700,372637565,4820,4820,4820,4820,0
20250103,192600,372637565,4820,4820,4820,4820,0
20250103,192500,372637565,4820,4820,4820,4820,0
20250103,192400,372637565,4820,4820,4820,4820,0
20250103,192300,372637565,4820,4820,4820,4820,0
20250103,192200,372637565,4820,4820,4820,4820,0
20250103,192100,372637565,4820,4820,4820,4820,0
20250103,192000,372637565,4820,4820,4820,4820,0
20250103,191900,372637565,4820,4820,4820,4820,0
20250103,191800,372637565,4820,4820,4820,4820,0
20250103,191700,372637565,4820,4820,4820,4820,0
20250103,191600,372637565,4820,4820,4820,4820,0
20250103,191500,372637565,4820,4820,4820,4820,0
20250103,191400,372637565,4820,4820,4820,4820,0
20250103,191300,372637565,4820,4820,4820,4820,0
20250103,191200,372637565,4820,4820,4820,4820,0
20250103,191100,372637565,4820,4820,4820,4820,0
20250103,191000,372637565,4820,4820,4820,4820,0
20250103,190900,372637565,4820,4820,4820,4820,0
20250103,190800,372637565,4820,4820,4820,4820,0
20250103,190700,372637565,4820,4820,4820,4820,0
20250103,190600,372637565,4820,4820,4820,4820,0
20250103,190500,372637565,4820,4820,4820,4820,0
20250103,190400,372637565,4820,4820,4820,4820,0
20250103,190300,372637565,4820,4820,4820,4820,0
20250103,190200,372637565,4820,4820,4820,4820,695
20250103,190100,372637565,4820,4820,4820,4820,0
20250103,190000,372637565,4820,4820,4820,4820,0
20250103,185900,372637565,4820,4820,4820,4820,0
20250103,185800,372637565,4820,4820,4820,4820,0
20250103,185700,372637565,4820,4820,4820,4820,0
20250103,185600,372637565,4820,4820,4820,4820,0
20250103,185500,372637565,4820,4820,4820,4820,0
20250103,185400,372637565,4820,4820,4820,4820,0
20250103,185300,372637565,4820,4820,4820,4820,0
20250103,185200,372637565,4820,4820,4820,4820,0
20250103,185100,372637565,4820,4820,4820,4820,0
20250103,185000,372637565,4820,4820,4820,4820,0
20250103,184900,372637565,4820,4820,4820,4820,0
20250103,184800,372637565,4820,4820,4820,4820,0
20250103,184700,372637565,4820,4820,4820,4820,0
20250103,184600,372637565,4820,4820,4820,4820,0
20250103,184500,372637565,4820,4820,4820,4820,0
20250103,184400,372637565,4820,4820,4820,4820,0
20250103,184300,372637565,4820,4820,4820,4820,0
20250103,184200,372637565,4820,4820,4820,4820,0
20250103,184100,372637565,4820,4820,4820,4820,0
20250103,184000,372637565,4820,4820,4820,4820,0
20250103,183900,372637565,4820,4820,4820,4820,0
20250103,183800,372637565,4820,4820,4820,4820,0
20250103,183700,372637565,4820,4820,4820,4820,0
20250103,183600,372637565,4820,4820,4820,4820,0
20250103,183500,372637565,4820,4820,4820,4820,0
20250103,183400,372637565,4820,4820,4820,4820,0
20250103,183300,372637565,4820,4820,4820,4820,0
20250103,183200,372637565,4820,4820,4820,4820,695
20250103,183100,372637565,4820,4820,4820,4820,0
20250103,183000,372637565,4820,4820,4820,4820,0
20250103,182900,372637565,4820,4820,4820,4820,0
20250103,182800,372637565,4820,4820,4820,4820,0
20250103,182700,372637565,4820,4820,4820,4820,0
20250103,182600,372637565,4820,4820,4820,4820,0
20250103,182500,372637565,4820,4820,4820,4820,0
20250103,182400,372637565,4820,4820,4820,4820,0
20250103,182300,372637565,4820,4820,4820,4820,0
20250103,182200,372637565,4820,4820,4820,4820,0
20250103,182100,372637565,4820,4820,4820,4820,0
20250103,182000,372637565,4820,4820,4820,4820,0
20250103,181900,372637565,4820,4820,4820,4820,0
20250103,181800,372637565,4820,4820,4820,4820,0
20250103,181700,372637565,4820,4820,4820,4820,0
20250103,181600,372637565,4820,4820,4820,4820,0
20250103,181500,372637565,4820,4820,4820,4820,0
20250103,181400,372637565,4820,4820,4820,4820,0
20250103,181300,372637565,4820,4820,4820,4820,0
20250103,181200,372637565,4820,4820,4820,4820,0
20250103,181100,372637565,4820,4820,4820,4820,0
20250103,181000,372637565,4820,4820,4820,4820,0
20250103,180900,372637565,4820,4820,4820,4820,0
20250103,180800,372637565,4820,4820,4820,4820,0
20250103,180700,372637565,4820,4820,4820,4820,0
20250103,180600,372637565,4820,4820,4820,4820,0
20250103,180500,372637565,4820,4820,4820,4820,0
20250103,180400,372637565,4820,4820,4820,4820,0
20250103,180300,372637565,4820,4820,4820,4820,0
20250103,180200,372637565,4820,4820,4820,4820,695
20250103,180100,372637565,4820,4820,4820,4820,0
20250103,180000,372637565,4820,4820,4820,4820,0
20250103,175900,372637565,4820,4820,4820,4820,0
20250103,175800,372637565,4820,4820,4820,4820,0
20250103,175700,372637565,4820,4820,4820,4820,0
20250103,175600,372637565,4820,4820,4820,4820,0
20250103,175500,372637565,4820,4820,4820,4820,0
20250103,175400,372637565,4820,4820,4820,4820,0
20250103,175300,372637565,4820,4820,4820,4820,0
20250103,175200,372637565,4820,4820,4820,4820,0
20250103,175100,372637565,4820,4820,4820,4820,0
20250103,175000,372637565,4820,4820,4820,4820,0
20250103,174900,372637565,4820,4820,4820,4820,0
20250103,174800,372637565,4820,4820,4820,4820,0
20250103,174700,372637565,4820,4820,4820,4820,0
20250103,174600,372637565,4820,4820,4820,4820,0
20250103,174500,372637565,4820,4820,4820,4820,0
20250103,174400,372637565,4820,4820,4820,4820,0
20250103,174300,372637565,4820,4820,4820,4820,0
20250103,174200,372637565,4820,4820,4820,4820,0
20250103,174100,372637565,4820,4820,4820,4820,0
20250103,174000,372637565,4820,4820,4820,4820,0
20250103,173900,372637565,4820,4820,4820,4820,0
20250103,173800,372637565,4820,4820,4820,4820,0
20250103,173700,372637565,4820,4820,4820,4820,0
20250103,173600,372637565,4820,4820,4820,4820,0
20250103,173500,372637565,4820,4820,4820,4820,0
20250103,173400,372637565,4820,4820,4820,4820,0
20250103,173300,372637565,4820,4820,4820,4820,0
20250103,173200,372637565,4820,4820,4820,4820,695
20250103,173100,372637565,4820,4820,4820,4820,0
20250103,173000,372637565,4820,4820,4820,4820,0
20250103,172900,372637565,4820,4820,4820,4820,0
20250103,172800,372637565,4820,4820,4820,4820,0
20250103,172700,372637565,4820,4820,4820,4820,0
20250103,172600,372637565,4820,4820,4820,4820,0
20250103,172500,372637565,4820,4820,4820,4820,0
20250103,172400,372637565,4820,4820,4820,4820,0
20250103,172300,372637565,4820,4820,4820,4820,0
20250103,172200,372637565,4820,4820,4820,4820,0
20250103,172100,372637565,4820,4820,4820,4820,0
20250103,172000,372637565,4820,4820,4820,4820,0
20250103,171900,372637565,4820,4820,4820,4820,0
20250103,171800,372637565,4820,4820,4820,4820,0
20250103,171700,372637565,4820,4820,4820,4820,0
20250103,171600,372637565,4820,4820,4820,4820,0
20250103,171500,372637565,4820,4820,4820,4820,0
20250103,171400,372637565,4820,4820,4820,4820,0
20250103,171300,372637565,4820,4820,4820,4820,0
20250103,171200,372637565,4820,4820,4820,4820,0
20250103,171100,372637565,4820,4820,4820,4820,0
20250103,171000,372637565,4820,4820,4820,4820,0
20250103,170900,372637565,4820,4820,4820,4820,0
20250103,170800,372637565,4820,4820,4820,4820,0
20250103,170700,372637565,4820,4820,4820,4820,0
20250103,170600,372637565,4820,4820,4820,4820,0
20250103,170500,372637565,4820,4820,4820,4820,0
20250103,170400,372637565,4820,4820,4820,4820,0
20250103,170300,372637565,4820,4820,4820,4820,0
20250103,170200,372637565,4820,4820,4820,4820,695
20250103,170100,372637565,4820,4820,4820,4820,0
20250103,170000,372637565,4820,4820,4820,4820,0
20250103,165900,372637565,4820,4820,4820,4820,0
20250103,165800,372637565,4820,4820,4820,4820,0
20250103,165700,372637565,4820,4820,4820,4820,0
20250103,165600,372637565,4820,4820,4820,4820,0
20250103,165500,372637565,4820,4820,4820,4820,0
20250103,165400,372637565,4820,4820,4820,4820,0
20250103,165300,372637565,4820,4820,4820,4820,0
20250103,165200,372637565,4820,4820,4820,4820,0
20250103,165100,372637565,4820,4820,4820,4820,0
20250103,165000,372637565,4820,4820,4820,4820,0
20250103,164900,372637565,4820,4820,4820,4820,0
20250103,164800,372637565,4820,4820,4820,4820,0
20250103,164700,372637565,4820,4820,4820,4820,0
20250103,164600,372637565,4820,4820,4820,4820,0
20250103,164500,372637565,4820,4820,4820,4820,0
20250103,164400,372637565,4820,4820,4820,4820,0
20250103,164300,372637565,4820,4820,4820,4820,0
20250103,164200,372637565,4820,4820,4820,4820,0
20250103,164100,372637565,4820,4820,4820,4820,0
20250103,164000,372637565,4820,4820,4820,4820,0
20250103,163900,372637565,4820,4820,4820,4820,0
20250103,163800,372637565,4820,4820,4820,4820,0
20250103,163700,372637565,4820,4820,4820,4820,0
20250103,163600,372637565,4820,4820,4820,4820,0
20250103,163500,372637565,4820,4820,4820,4820,0
20250103,163400,372637565,4820,4820,4820,4820,0
20250103,163300,372637565,4820,4820,4820,4820,0
20250103,163200,372637565,4820,4820,4820,4820,695
20250103,163100,372637565,4820,4820,4820,4820,0
20250103,163000,372637565,4820,4820,4820,4820,0
20250103,162900,372637565,4820,4820,4820,4820,0
20250103,162800,372637565,4820,4820,4820,4820,0
20250103,162700,372637565,4820,4820,4820,4820,0
20250103,162600,372637565,4820,4820,4820,4820,0
20250103,162500,372637565,4820,4820,4820,4820,0
20250103,162400,372637565,4820,4820,4820,4820,0
20250103,162300,372637565,4820,4820,4820,4820,0
20250103,162200,372637565,4820,4820,4820,4820,0
20250103,162100,372637565,4820,4820,4820,4820,0
20250103,162000,372637565,4820,4820,4820,4820,0
20250103,161900,372637565,4820,4820,4820,4820,0
20250103,161800,372637565,4820,4820,4820,4820,0
20250103,161700,372637565,4820,4820,4820,4820,0
20250103,161600,372637565,4820,4820,4820,4820,0
20250103,161500,372637565,4820,4820,4820,4820,0
20250103,161400,372637565,4820,4820,4820,4820,0
20250103,161300,372637565,4820,4820,4820,4820,0
20250103,161200,372637565,4820,4820,4820,4820,0
20250103,161100,372637565,4820,4820,4820,4820,0
20250103,161000,372637565,4820,4820,4820,4820,0
20250103,160900,372637565,4820,4820,4820,4820,0
20250103,160800,372637565,4820,4820,4820,4820,0
20250103,160700,372637565,4820,4820,4820,4820,0
20250103,160600,372637565,4820,4820,4820,4820,0
20250103,160500,372637565,4820,4820,4820,4820,0
20250103,160400,372637565,4820,4820,4820,4820,0
20250103,160300,372637565,4820,4820,4820,4820,0
20250103,160200,372637565,4820,4820,4820,4820,695
20250103,160100,372637565,4820,4820,4820,4820,0
20250103,160000,372637565,4820,4820,4820,4820,0
20250103,155900,372637565,4820,4820,4820,4820,0
20250103,155800,372637565,4820,4820,4820,4820,0
20250103,155700,372637565,4820,4820,4820,4820,0
20250103,155600,372637565,4820,4820,4820,4820,0
20250103,155500,372637565,4820,4820,4820,4820,0
20250103,155400,372637565,4820,4820,4820,4820,0
20250103,155300,372637565,4820,4820,4820,4820,0
20250103,155200,372637565,4820,4820,4820,4820,0
20250103,155100,372637565,4820,4820,4820,4820,0
20250103,155000,372637565,4820,4820,4820,4820,0
20250103,154900,372637565,4820,4820,4820,4820,0
20250103,154800,372637565,4820,4820,4820,4820,0
20250103,154700,372637565,4820,4820,4820,4820,0
20250103,154600,372637565,4820,4820,4820,4820,0
20250103,154500,372637565,4820,4820,4820,4820,0
20250103,154400,372637565,4820,4820,4820,4820,0
20250103,154300,372637565,4820,4820,4820,4820,0
20250103,154200,372637565,4820,4820,4820,4820,0
20250103,154100,372637565,4820,4820,4820,4820,0
20250103,154000,372637565,4820,4820,4820,4820,0
20250103,153900,372637565,4820,4820,4820,4820,0
20250103,153800,372637565,4820,4820,4820,4820,0
20250103,153700,372637565,4820,4820,4820,4820,0
20250103,153600,372637565,4820,4820,4820,4820,0
20250103,153500,372637565,4820,4820,4820,4820,0
20250103,153400,372637565,4820,4820,4820,4820,0
20250103,153300,372637565,4820,4820,4820,4820,0
20250103,153200,372637565,4820,4820,4820,4820,695
20250103,153100,372637565,4820,4820,4820,4820,0
20250103,153000,372637565,4820,4820,4820,4820,695
20250103,152900,369287665,4820,4820,4820,4820,0
20250103,152800,369287665,4820,4820,4820,4820,0
20250103,152700,369287665,4820,4820,4820,4820,0
20250103,152600,369287665,4820,4820,4820,4820,0
20250103,152500,369287665,4820,4820,4820,4820,0
20250103,152400,369287665,4820,4820,4820,4820,0
20250103,152300,369287665,4820,4820,4820,4820,0
20250103,152200,369287665,4820,4820,4820,4820,0
20250103,152100,369287665,4820,4820,4820,4820,0
20250103,152000,369287665,4820,4820,4820,4820,0
20250103,151900,369287665,4820,4830,4830,4820,253
20250103,151800,368065845,4830,4830,4830,4830,0
20250103,151700,368065845,4830,4820,4830,4820,70
20250103,151600,367728435,4830,4830,4835,4830,210
20250103,151500,366713195,4830,4830,4830,4830,0
20250103,151400,366713195,4830,4830,4830,4830,0
20250103,151300,366713195,4830,4830,4830,4830,1
20250103,151200,366708365,4800,4815,4835,4800,3513
20250103,151100,349813155,4810,4810,4810,4810,19
20250103,151000,349721765,4810,4810,4810,4810,0
20250103,150900,349721765,4810,4810,4810,4810,0
20250103,150800,349721765,4810,4810,4810,4810,0
20250103,150700,349721765,4810,4810,4810,4810,31
20250103,150600,349572655,4810,4810,4810,4810,1
20250103,150500,349567845,4810,4815,4815,4810,3
20250103,150400,349553410,4815,4815,4815,4815,1
20250103,150300,349548595,4795,4795,4795,4795,0
20250103,150200,349548595,4795,4805,4835,4795,360
20250103,150100,347820435,4810,4820,4820,4810,29
20250103,150000,347680900,4820,4830,4850,4820,614
20250103,145900,344717725,4830,4830,4830,4830,5
20250103,145800,344693575,4850,4850,4850,4850,0
20250103,145700,344693575,4850,4850,4850,4850,0
20250103,145600,344693575,4850,4850,4850,4850,1
20250103,145500,344688725,4835,4850,4850,4835,269
20250103,145400,343386525,4850,4850,4850,4850,1
20250103,145300,343381675,4850,4850,4850,4850,146
20250103,145200,342673575,4850,4850,4850,4850,0
20250103,145100,342673575,4850,4845,4850,4845,783
20250103,145000,338876050,4850,4850,4850,4850,201
20250103,144900,337901200,4850,4850,4850,4850,1
20250103,144800,337896350,4845,4845,4845,4845,0
20250103,144700,337896350,4845,4850,4850,4845,3
20250103,144600,337881810,4845,4860,4860,4845,47
20250103,144500,337653960,4870,4850,4870,4850,45
20250103,144400,337435645,4870,4855,4870,4855,5
20250103,144300,337411340,4860,4870,4870,4860,3
20250103,144200,337396745,4875,4875,4875,4855,518
20250103,144100,334879495,4875,4875,4875,4875,1
20250103,144000,334874620,4880,4880,4880,4880,1
20250103,143900,334869740,4850,4880,4880,4850,23
20250103,143800,334757740,4870,4875,4880,4870,16
20250103,143700,334679705,4885,4880,4885,4880,53
20250103,143600,334420815,4885,4885,4885,4885,3
20250103,143500,334406160,4885,4885,4885,4885,0
20250103,143400,334406160,4885,4885,4885,4885,0
20250103,143300,334406160,4885,4880,4885,4880,688
20250103,143200,331048280,4880,4830,4880,4830,620
20250103,143100,328047360,4835,4835,4835,4835,0
20250103,143000,328047360,4835,4810,4835,4800,1335
20250103,142900,321634085,4840,4840,4840,4840,10
20250103,142800,321585685,4840,4865,4865,4810,1165
20250103,142700,315974355,4830,4860,4880,4830,1501
20250103,142600,308709150,4880,4875,4880,4875,201
20250103,142500,307729270,4880,4860,4880,4860,16
20250103,142400,307651490,4880,4880,4880,4880,171
20250103,142300,306817010,4880,4880,4880,4880,45
20250103,142200,306597410,4880,4880,4880,4880,0
20250103,142100,306597410,4880,4880,4880,4880,0
20250103,142000,306597410,4880,4880,4880,4880,45
20250103,141900,306377810,4880,4850,4880,4835,2520
20250103,141800,294183165,4880,4875,4880,4850,2002
20250103,141700,284464535,4880,4885,4885,4880,226
20250103,141600,283361050,4895,4895,4895,4895,0
20250103,141500,283361050,4895,4895,4895,4895,0
20250103,141400,283361050,4895,4890,4895,4890,38
20250103,141300,283175225,4895,4895,4895,4895,22
20250103,141200,283067535,4900,4900,4900,4900,21
20250103,141100,282964635,4900,4900,4900,4900,0
20250103,141000,282964635,4900,4900,4900,4895,41
20250103,140900,282763750,4900,4900,4900,4900,8
20250103,140800,282724550,4900,4900,4900,4900,31
20250103,140700,282572650,4895,4895,4895,4895,113
20250103,140600,282019515,4900,4895,4900,4895,111
20250103,140500,281476165,4895,4890,4895,4890,51
20250103,140400,281226770,4895,4895,4895,4895,0
20250103,140300,281226770,4895,4895,4895,4895,0
20250103,140200,281226770,4895,4890,4895,4890,15
20250103,140100,281153415,4895,4895,4895,4895,0
20250103,140000,281153415,4895,4895,4895,4895,0
20250103,135900,281153415,4895,4895,4895,4895,0
20250103,135800,281153415,4895,4895,4895,4895,1
20250103,135700,281148520,4895,4895,4895,4895,890
20250103,135600,276791970,4900,4900,4900,4900,3
20250103,135500,276777270,4900,4900,4900,4900,0
20250103,135400,276777270,4900,4900,4900,4900,0
20250103,135300,276777270,4900,4900,4900,4900,1
20250103,135200,276772370,4900,4900,4900,4900,0
20250103,135100,276772370,4900,4900,4900,4900,1
20250103,135000,276767470,4895,4895,4895,4895,98
20250103,134900,276287760,4895,4895,4895,4895,0
20250103,134800,276287760,4895,4895,4895,4895,0
20250103,134700,276287760,4895,4895,4895,4895,0
20250103,134600,276287760,4895,4895,4895,4895,5
20250103,134500,276263285,4895,4895,4895,4895,0
20250103,134400,276263285,4895,4895,4895,4895,1
20250103,134300,276258390,4890,4895,4895,4890,25
20250103,134200,276136115,4895,4860,4895,4860,19
20250103,134100,276043740,4895,4895,4895,4895,0
20250103,134000,276043740,4895,4880,4895,4875,416
20250103,133900,274014180,4910,4880,4910,4880,5840
20250103,133800,245514950,4910,4900,4910,4895,344
20250103,133700,243830660,4915,4915,4915,4900,8431
20250103,133600,202505965,4915,4915,4915,4915,0
20250103,133500,202505965,4915,4915,4915,4915,0
20250103,133400,202505965,4915,4915,4915,4915,0
20250103,133300,202505965,4915,4915,4915,4915,1
20250103,133200,202501050,4915,4910,4915,4910,45
20250103,133100,202279900,4915,4915,4915,4915,0
20250103,133000,202279900,4915,4915,4915,4915,2
20250103,132900,202270070,4915,4915,4915,4915,50
20250103,132800,202024320,4920,4920,4920,4920,0
20250103,132700,202024320,4920,4920,4920,4920,0
20250103,132600,202024320,4920,4915,4920,4915,151
20250103,132500,201282150,4920,4920,4920,4920,7
20250103,132400,201247710,4930,4930,4930,4930,0
20250103,132300,201247710,4930,4930,4930,4930,0
20250103,132200,201247710,4930,4930,4930,4930,0
20250103,132100,201247710,4930,4930,4930,4930,1
20250103,132000,201242780,4930,4930,4930,4930,0
20250103,131900,201242780,4930,4930,4930,4930,0
20250103,131800,201242780,4930,4930,4930,4930,100
20250103,131700,200749780,4930,4930,4930,4930,0
20250103,131600,200749780,4930,4935,4935,4930,20
20250103,131500,200651140,4945,4945,4945,4945,0
20250103,131400,200651140,4945,4945,4945,4945,0
20250103,131300,200651140,4945,4945,4945,4945,0
20250103,131200,200651140,4945,4945,4945,4945,0
20250103,131100,200651140,4945,4945,4945,4945,0
20250103,131000,200651140,4945,4945,4945,4945,0
20250103,130900,200651140,4945,4945,4945,4945,0
20250103,130800,200651140,4945,4945,4945,4945,0
20250103,130700,200651140,4945,4945,4945,4945,0
20250103,130600,200651140,4945,4945,4945,4945,0
20250103,130500,200651140,4945,4945,4945,4945,0
20250103,130400,200651140,4945,4945,4945,4945,30
20250103,130300,200502790,4945,4945,4945,4945,0
20250103,130200,200502790,4945,4940,4945,4940,182
20250103,130100,199603575,4950,4950,4950,4950,0
20250103,130000,199603575,4950,4950,4950,4950,0
20250103,125900,199603575,4950,4950,4950,4950,0
20250103,125800,199603575,4950,4950,4950,4950,0
20250103,125700,199603575,4950,4950,4950,4950,0
20250103,125600,199603575,4950,4950,4950,4950,0
20250103,125500,199603575,4950,4950,4950,4950,0
20250103,125400,199603575,4950,4950,4950,4950,0
20250103,125300,199603575,4950,4950,4950,4950,0
20250103,125200,199603575,4950,4950,4950,4950,0
20250103,125100,199603575,4950,4950,4950,4950,1
20250103,125000,199598625,4910,4955,4955,4910,157
20250103,124900,198823725,4960,4960,4960,4960,0
20250103,124800,198823725,4960,4950,4965,4940,845
20250103,124700,194648420,4970,4970,4970,4970,0
20250103,124600,194648420,4970,4970,4970,4970,0
20250103,124500,194648420,4970,4970,4970,4970,0
20250103,124400,194648420,4970,4970,4970,4970,0
20250103,124300,194648420,4970,4950,4970,4950,8
20250103,124200,194608800,4970,4970,4970,4970,0
20250103,124100,194608800,4970,4970,4970,4970,0
20250103,124000,194608800,4970,4970,4970,4970,0
20250103,123900,194608800,4970,4970,4970,4970,0
20250103,123800,194608800,4970,4970,4970,4970,49
20250103,123700,194365270,4970,4970,4970,4970,1
20250103,123600,194360300,4970,4970,4970,4970,0
20250103,123500,194360300,4970,4965,4970,4965,20
20250103,123400,194260950,4965,4965,4965,4965,0
20250103,123300,194260950,4965,4965,4965,4965,0
20250103,123200,194260950,4965,4965,4965,4965,41
20250103,123100,194057385,4950,4965,4965,4950,291
20250103,123000,192615825,4940,4940,4970,4940,204
20250103,122900,191605035,4975,4975,4975,4975,0
20250103,122800,191605035,4975,4960,4975,4960,5
20250103,122700,191580220,4975,4975,4975,4975,15
20250103,122600,191505595,4975,4975,4975,4975,1
20250103,122500,191500620,4970,4970,4970,4970,200
20250103,122400,190506620,4970,4970,4970,4970,0
20250103,122300,190506620,4970,4965,4970,4965,3
20250103,122200,190491720,4975,4980,4980,4975,21
20250103,122100,190387240,4975,4950,4975,4950,3208
20250103,122000,174445575,4945,4890,4945,4890,7180
20250103,121900,139182220,4890,4890,4890,4890,90
20250103,121800,138742120,4890,4890,4890,4890,0
20250103,121700,138742120,4890,4855,4890,4855,1001
20250103,121600,133882230,4890,4890,4890,4890,0
20250103,121500,133882230,4890,4890,4890,4890,0
20250103,121400,133882230,4890,4890,4890,4890,2
20250103,121300,133872450,4890,4855,4890,4855,1011
20250103,121200,128963660,4890,4890,4890,4890,0
20250103,121100,128963660,4890,4890,4890,4890,0
20250103,121000,128963660,4890,4890,4890,4890,0
20250103,120900,128963660,4890,4860,4890,4860,1001
20250103,120800,124098770,4855,4880,4880,4855,2027
20250103,120700,114245065,4900,4900,4900,4900,0
20250103,120600,114245065,4900,4900,4900,4900,0
20250103,120500,114245065,4900,4900,4900,4900,50
20250103,120400,114000065,4900,4900,4900,4900,0
20250103,120300,114000065,4900,4900,4900,4900,0
20250103,120200,114000065,4900,4900,4900,4900,0
20250103,120100,114000065,4900,4900,4900,4900,341
20250103,120000,112329165,4900,4900,4900,4900,0
20250103,115900,112329165,4900,4900,4900,4900,0
20250103,115800,112329165,4900,4900,4900,4900,0
20250103,115700,112329165,4900,4900,4900,4900,0
20250103,115600,112329165,4900,4900,4900,4900,0
20250103,115500,112329165,4900,4900,4900,4900,0
20250103,115400,112329165,4900,4900,4900,4900,0
20250103,115300,112329165,4900,4900,4900,4895,36
20250103,115200,112152890,4880,4880,4880,4880,136
20250103,115100,111489210,4880,4880,4880,4880,0
20250103,115000,111489210,4880,4880,4880,4880,0
20250103,114900,111489210,4880,4880,4880,4880,0
20250103,114800,111489210,4880,4875,4880,4870,126
20250103,114700,110874965,4880,4875,4880,4875,21
20250103,114600,110772585,4880,4880,4880,4880,0
20250103,114500,110772585,4880,4880,4880,4880,0
20250103,114400,110772585,4880,4880,4880,4880,0
20250103,114300,110772585,4880,4880,4880,4880,0
20250103,114200,110772585,4880,4880,4880,4880,81
20250103,114100,110377305,4900,4900,4900,4900,0
20250103,114000,110377305,4900,4900,4900,4900,0
20250103,113900,110377305,4900,4900,4900,4900,1
20250103,113800,110372405,4895,4895,4895,4895,5
20250103,113700,110347930,4900,4900,4900,4900,0
20250103,113600,110347930,4900,4900,4900,4900,0
20250103,113500,110347930,4900,4900,4900,4900,0
20250103,113400,110347930,4900,4900,4900,4900,0
20250103,113300,110347930,4900,4900,4900,4900,0
20250103,113200,110347930,4900,4900,4900,4900,1
20250103,113100,110343030,4885,4895,4895,4885,420
20250103,113000,108290570,4900,4900,4900,4900,0
20250103,112900,108290570,4900,4900,4900,4900,20
20250103,112800,108192570,4905,4900,4905,4890,301
20250103,112700,106720555,4900,4900,4900,4900,0
20250103,112600,106720555,4900,4900,4900,4900,0
20250103,112500,106720555,4900,4900,4900,4900,0
20250103,112400,106720555,4900,4900,4900,4900,0
20250103,112300,106720555,4900,4900,4900,4900,30
20250103,112200,106573555,4900,4900,4900,4900,200
20250103,112100,105593555,4900,4900,4900,4900,0
20250103,112000,105593555,4900,4900,4900,4900,1
20250103,111900,105588655,4890,4890,4890,4890,0
20250103,111800,105588655,4890,4890,4890,4890,25
20250103,111700,105466405,4890,4905,4905,4890,351
20250103,111600,103749300,4900,4900,4900,4900,0
20250103,111500,103749300,4900,4900,4905,4900,51
20250103,111400,103499395,4905,4905,4905,4905,0
20250103,111300,103499395,4905,4905,4905,4905,1
20250103,111200,103494490,4900,4900,4900,4900,0
20250103,111100,103494490,4900,4900,4900,4900,10
20250103,111000,103445490,4900,4900,4900,4900,1
20250103,110900,103440590,4905,4905,4910,4905,202
20250103,110800,102449775,4905,4905,4905,4905,0
20250103,110700,102449775,4905,4905,4905,4905,0
20250103,110600,102449775,4905,4905,4905,4905,14
20250103,110500,102381105,4910,4910,4910,4910,0
20250103,110400,102381105,4910,4910,4910,4910,0
20250103,110300,102381105,4910,4910,4910,4910,0
20250103,110200,102381105,4910,4910,4910,4910,0
20250103,110100,102381105,4910,4910,4910,4910,0
20250103,110000,102381105,4910,4910,4910,4910,0
20250103,105900,102381105,4910,4900,4910,4900,96
20250103,105800,101910695,4900,4900,4900,4900,0
20250103,105700,101910695,4900,4900,4900,4900,1
20250103,105600,101905795,4900,4900,4900,4900,0
20250103,105500,101905795,4900,4900,4900,4900,0
20250103,105400,101905795,4900,4910,4910,4900,5
20250103,105300,101881275,4910,4910,4910,4910,0
20250103,105200,101881275,4910,4910,4910,4910,3
20250103,105100,101866545,4910,4910,4910,4910,0
20250103,105000,101866545,4910,4910,4910,4910,1
20250103,104900,101861635,4900,4900,4900,4900,0
20250103,104800,101861635,4900,4900,4900,4900,32
20250103,104700,101704835,4910,4910,4910,4900,207
20250103,104600,100690475,4910,4910,4910,4910,0
20250103,104500,100690475,4910,4910,4910,4910,0
20250103,104400,100690475,4910,4910,4910,4910,0
20250103,104300,100690475,4910,4910,4910,4910,74
20250103,104200,100327135,4915,4915,4915,4915,0
20250103,104100,100327135,4915,4915,4915,4915,0
20250103,104000,100327135,4915,4915,4915,4915,0
20250103,103900,100327135,4915,4915,4915,4915,0
20250103,103800,100327135,4915,4915,4915,4915,0
20250103,103700,100327135,4915,4915,4915,4915,1
20250103,103600,100322220,4905,4905,4905,4905,0
20250103,103500,100322220,4905,4905,4905,4905,112
20250103,103400,99772860,4905,4905,4905,4905,3
20250103,103300,99758145,4900,4910,4910,4900,496
20250103,103200,97323065,4915,4915,4915,4915,0
20250103,103100,97323065,4915,4915,4915,4915,2
20250103,103000,97313235,4915,4915,4915,4915,1
20250103,102900,97308320,4910,4910,4910,4910,0
20250103,102800,97308320,4910,4910,4910,4910,0
20250103,102700,97308320,4910,4905,4910,4905,2
20250103,102600,97298505,4910,4910,4910,4910,1
20250103,102500,97293595,4915,4915,4915,4915,0
20250103,102400,97293595,4915,4915,4915,4915,0
20250103,102300,97293595,4915,4915,4915,4915,1
20250103,102200,97288680,4920,4895,4920,4895,2
20250103,102100,97278865,4920,4900,4920,4900,90
20250103,102000,96837845,4910,4910,4910,4910,0
20250103,101900,96837845,4910,4910,4910,4910,10
20250103,101800,96788745,4910,4910,4910,4910,0
20250103,101700,96788745,4910,4900,4910,4895,1527
20250103,101600,89314060,4915,4915,4915,4915,0
20250103,101500,89314060,4915,4920,4920,4915,21
20250103,101400,89210840,4920,4915,4920,4915,50
20250103,101300,88964890,4925,4925,4925,4925,0
20250103,101200,88964890,4925,4925,4925,4925,0
20250103,101100,88964890,4925,4925,4925,4925,0
20250103,101000,88964890,4925,4925,4925,4925,0
20250103,100900,88964890,4925,4925,4925,4925,6
20250103,100800,88935340,4925,4925,4925,4925,0
20250103,100700,88935340,4925,4925,4925,4925,1
20250103,100600,88930415,4925,4925,4925,4925,2
20250103,100500,88920565,4935,4935,4935,4935,0
20250103,100400,88920565,4935,4935,4935,4935,0
20250103,100300,88920565,4935,4935,4935,4935,0
20250103,100200,88920565,4935,4900,4935,4895,4
20250103,100100,88900940,4900,4900,4900,4900,0
20250103,100000,88900940,4900,4900,4900,4900,0
20250103,095900,88900940,4900,4900,4900,4900,1
20250103,095800,88896040,4935,4905,4935,4900,640
20250103,095700,85760000,4945,4945,4945,4945,0
20250103,095600,85760000,4945,4905,4945,4905,28
20250103,095500,85622620,4945,4945,4945,4945,0
20250103,095400,85622620,4945,4945,4945,4945,1
20250103,095300,85617675,4900,4900,4900,4900,140
20250103,095200,84931675,4940,4925,4940,4900,14
20250103,095100,84862905,4900,4925,4925,4900,206
20250103,095000,83852510,4945,4945,4945,4945,10
20250103,094900,83803060,4945,4945,4945,4945,0
20250103,094800,83803060,4945,4950,4950,4925,3
20250103,094700,83788240,4930,4955,4955,4930,491
20250103,094600,81360255,4965,4965,4965,4965,1
20250103,094500,81355290,4955,4970,4970,4955,77
20250103,094400,80973725,4955,4975,4975,4955,14
20250103,094300,80904250,4975,4975,4975,4975,8
20250103,094200,80864450,4975,4975,4975,4975,350
20250103,094100,79123200,4975,4975,4975,4975,3
20250103,094000,79108275,4970,4970,4970,4970,390
20250103,093900,77169975,4970,4970,4975,4970,2108
20250103,093800,66692460,4970,4955,4970,4955,17
20250103,093700,66608205,4950,4950,4950,4950,500
20250103,093600,64133205,4950,4930,4950,4925,113
20250103,093500,63576060,4930,4930,4930,4930,70
20250103,093400,63230960,4950,4930,4950,4930,109
20250103,093300,62691570,4950,4950,4950,4950,0
20250103,093200,62691570,4950,4925,4950,4925,584
20250103,093100,59810010,4925,4910,4925,4910,342
20250103,093000,58130040,4930,4930,4930,4930,132
20250103,092900,57479280,4930,4895,4930,4895,2378
20250103,092800,45813540,4890,4870,4890,4870,2379
20250103,092700,34197025,4870,4885,4885,4850,416
20250103,092600,32168060,4885,4850,4885,4850,44
20250103,092500,31954625,4885,4880,4885,4880,50
20250103,092400,31710475,4880,4880,4880,4880,100
20250103,092300,31222475,4875,4875,4875,4875,105
20250103,092200,30710600,4875,4875,4875,4875,0
20250103,092100,30710600,4875,4875,4875,4875,210
20250103,092000,29686850,4875,4845,4880,4835,315
20250103,091900,28160650,4875,4855,4875,4840,106
20250103,091800,27645400,4880,4880,4890,4880,73
20250103,091700,27289150,4880,4875,4880,4870,382
20250103,091600,25426295,4870,4850,4870,4850,652
20250103,091500,22258535,4850,4850,4850,4850,105
20250103,091400,21749285,4850,4850,4850,4850,5
20250103,091300,21725035,4845,4815,4845,4815,201
20250103,091200,20757190,4845,4815,4845,4815,301
20250103,091100,19307845,4845,4845,4845,4845,100
20250103,091000,18823345,4855,4855,4855,4855,0
20250103,090900,18823345,4855,4855,4855,4855,310
20250103,090800,17318295,4860,4830,4860,4825,1506
20250103,090700,10017225,4830,4830,4830,4830,0
20250103,090600,10017225,4830,4830,4830,4830,0
20250103,090500,10017225,4830,4830,4830,4830,0
20250103,090400,10017225,4830,4830,4830,4830,2
20250103,090300,10007565,4830,4790,4830,4785,1563
20250103,090200,2516670,4785,4785,4785,4785,371
20250103,090100,741435,4770,4770,4770,4770,0
20250103,090000,741435,4770,4795,4795,4770,155