KissMeData/200230/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,203700,297588200,4990,4990,4990,4990,321
20250113,203600,297588200,4990,4990,4990,4990,0
20250113,203500,297588200,4990,4990,4990,4990,0
20250113,203400,297588200,4990,4990,4990,4990,0
20250113,203300,297588200,4990,4990,4990,4990,0
20250113,203200,297588200,4990,4990,4990,4990,0
20250113,203100,297588200,4990,4990,4990,4990,0
20250113,203000,297588200,4990,4990,4990,4990,0
20250113,202900,297588200,4990,4990,4990,4990,0
20250113,202800,297588200,4990,4990,4990,4990,0
20250113,202700,297588200,4990,4990,4990,4990,0
20250113,202600,297588200,4990,4990,4990,4990,0
20250113,202500,297588200,4990,4990,4990,4990,0
20250113,202400,297588200,4990,4990,4990,4990,0
20250113,202300,297588200,4990,4990,4990,4990,0
20250113,202200,297588200,4990,4990,4990,4990,0
20250113,202100,297588200,4990,4990,4990,4990,0
20250113,202000,297588200,4990,4990,4990,4990,0
20250113,201900,297588200,4990,4990,4990,4990,0
20250113,201800,297588200,4990,4990,4990,4990,0
20250113,201700,297588200,4990,4990,4990,4990,0
20250113,201600,297588200,4990,4990,4990,4990,0
20250113,201500,297588200,4990,4990,4990,4990,0
20250113,201400,297588200,4990,4990,4990,4990,0
20250113,201300,297588200,4990,4990,4990,4990,0
20250113,201200,297588200,4990,4990,4990,4990,0
20250113,201100,297588200,4990,4990,4990,4990,0
20250113,201000,297588200,4990,4990,4990,4990,0
20250113,200900,297588200,4990,4990,4990,4990,0
20250113,200800,297588200,4990,4990,4990,4990,0
20250113,200700,297588200,4990,4990,4990,4990,321
20250113,200600,297588200,4990,4990,4990,4990,0
20250113,200500,297588200,4990,4990,4990,4990,0
20250113,200400,297588200,4990,4990,4990,4990,0
20250113,200300,297588200,4990,4990,4990,4990,0
20250113,200200,297588200,4990,4990,4990,4990,0
20250113,200100,297588200,4990,4990,4990,4990,0
20250113,200000,297588200,4990,4990,4990,4990,0
20250113,195900,297588200,4990,4990,4990,4990,0
20250113,195800,297588200,4990,4990,4990,4990,0
20250113,195700,297588200,4990,4990,4990,4990,0
20250113,195600,297588200,4990,4990,4990,4990,0
20250113,195500,297588200,4990,4990,4990,4990,0
20250113,195400,297588200,4990,4990,4990,4990,0
20250113,195300,297588200,4990,4990,4990,4990,0
20250113,195200,297588200,4990,4990,4990,4990,0
20250113,195100,297588200,4990,4990,4990,4990,0
20250113,195000,297588200,4990,4990,4990,4990,0
20250113,194900,297588200,4990,4990,4990,4990,0
20250113,194800,297588200,4990,4990,4990,4990,0
20250113,194700,297588200,4990,4990,4990,4990,0
20250113,194600,297588200,4990,4990,4990,4990,0
20250113,194500,297588200,4990,4990,4990,4990,0
20250113,194400,297588200,4990,4990,4990,4990,0
20250113,194300,297588200,4990,4990,4990,4990,0
20250113,194200,297588200,4990,4990,4990,4990,0
20250113,194100,297588200,4990,4990,4990,4990,0
20250113,194000,297588200,4990,4990,4990,4990,0
20250113,193900,297588200,4990,4990,4990,4990,0
20250113,193800,297588200,4990,4990,4990,4990,0
20250113,193700,297588200,4990,4990,4990,4990,321
20250113,193600,297588200,4990,4990,4990,4990,0
20250113,193500,297588200,4990,4990,4990,4990,0
20250113,193400,297588200,4990,4990,4990,4990,0
20250113,193300,297588200,4990,4990,4990,4990,0
20250113,193200,297588200,4990,4990,4990,4990,0
20250113,193100,297588200,4990,4990,4990,4990,0
20250113,193000,297588200,4990,4990,4990,4990,0
20250113,192900,297588200,4990,4990,4990,4990,0
20250113,192800,297588200,4990,4990,4990,4990,0
20250113,192700,297588200,4990,4990,4990,4990,0
20250113,192600,297588200,4990,4990,4990,4990,0
20250113,192500,297588200,4990,4990,4990,4990,0
20250113,192400,297588200,4990,4990,4990,4990,0
20250113,192300,297588200,4990,4990,4990,4990,0
20250113,192200,297588200,4990,4990,4990,4990,0
20250113,192100,297588200,4990,4990,4990,4990,0
20250113,192000,297588200,4990,4990,4990,4990,0
20250113,191900,297588200,4990,4990,4990,4990,0
20250113,191800,297588200,4990,4990,4990,4990,0
20250113,191700,297588200,4990,4990,4990,4990,0
20250113,191600,297588200,4990,4990,4990,4990,0
20250113,191500,297588200,4990,4990,4990,4990,0
20250113,191400,297588200,4990,4990,4990,4990,0
20250113,191300,297588200,4990,4990,4990,4990,0
20250113,191200,297588200,4990,4990,4990,4990,0
20250113,191100,297588200,4990,4990,4990,4990,0
20250113,191000,297588200,4990,4990,4990,4990,0
20250113,190900,297588200,4990,4990,4990,4990,0
20250113,190800,297588200,4990,4990,4990,4990,0
20250113,190700,297588200,4990,4990,4990,4990,321
20250113,190600,297588200,4990,4990,4990,4990,0
20250113,190500,297588200,4990,4990,4990,4990,0
20250113,190400,297588200,4990,4990,4990,4990,0
20250113,190300,297588200,4990,4990,4990,4990,0
20250113,190200,297588200,4990,4990,4990,4990,0
20250113,190100,297588200,4990,4990,4990,4990,0
20250113,190000,297588200,4990,4990,4990,4990,0
20250113,185900,297588200,4990,4990,4990,4990,0
20250113,185800,297588200,4990,4990,4990,4990,0
20250113,185700,297588200,4990,4990,4990,4990,0
20250113,185600,297588200,4990,4990,4990,4990,0
20250113,185500,297588200,4990,4990,4990,4990,0
20250113,185400,297588200,4990,4990,4990,4990,0
20250113,185300,297588200,4990,4990,4990,4990,0
20250113,185200,297588200,4990,4990,4990,4990,0
20250113,185100,297588200,4990,4990,4990,4990,0
20250113,185000,297588200,4990,4990,4990,4990,0
20250113,184900,297588200,4990,4990,4990,4990,0
20250113,184800,297588200,4990,4990,4990,4990,0
20250113,184700,297588200,4990,4990,4990,4990,0
20250113,184600,297588200,4990,4990,4990,4990,0
20250113,184500,297588200,4990,4990,4990,4990,0
20250113,184400,297588200,4990,4990,4990,4990,0
20250113,184300,297588200,4990,4990,4990,4990,0
20250113,184200,297588200,4990,4990,4990,4990,0
20250113,184100,297588200,4990,4990,4990,4990,0
20250113,184000,297588200,4990,4990,4990,4990,0
20250113,183900,297588200,4990,4990,4990,4990,0
20250113,183800,297588200,4990,4990,4990,4990,0
20250113,183700,297588200,4990,4990,4990,4990,321
20250113,183600,297588200,4990,4990,4990,4990,0
20250113,183500,297588200,4990,4990,4990,4990,0
20250113,183400,297588200,4990,4990,4990,4990,0
20250113,183300,297588200,4990,4990,4990,4990,0
20250113,183200,297588200,4990,4990,4990,4990,0
20250113,183100,297588200,4990,4990,4990,4990,0
20250113,183000,297588200,4990,4990,4990,4990,0
20250113,182900,297588200,4990,4990,4990,4990,0
20250113,182800,297588200,4990,4990,4990,4990,0
20250113,182700,297588200,4990,4990,4990,4990,0
20250113,182600,297588200,4990,4990,4990,4990,0
20250113,182500,297588200,4990,4990,4990,4990,0
20250113,182400,297588200,4990,4990,4990,4990,0
20250113,182300,297588200,4990,4990,4990,4990,0
20250113,182200,297588200,4990,4990,4990,4990,0
20250113,182100,297588200,4990,4990,4990,4990,0
20250113,182000,297588200,4990,4990,4990,4990,0
20250113,181900,297588200,4990,4990,4990,4990,0
20250113,181800,297588200,4990,4990,4990,4990,0
20250113,181700,297588200,4990,4990,4990,4990,0
20250113,181600,297588200,4990,4990,4990,4990,0
20250113,181500,297588200,4990,4990,4990,4990,0
20250113,181400,297588200,4990,4990,4990,4990,0
20250113,181300,297588200,4990,4990,4990,4990,0
20250113,181200,297588200,4990,4990,4990,4990,0
20250113,181100,297588200,4990,4990,4990,4990,0
20250113,181000,297588200,4990,4990,4990,4990,0
20250113,180900,297588200,4990,4990,4990,4990,0
20250113,180800,297588200,4990,4990,4990,4990,0
20250113,180700,297588200,4990,4990,4990,4990,321
20250113,180600,297588200,4990,4990,4990,4990,0
20250113,180500,297588200,4990,4990,4990,4990,0
20250113,180400,297588200,4990,4990,4990,4990,0
20250113,180300,297588200,4990,4990,4990,4990,0
20250113,180200,297588200,4990,4990,4990,4990,0
20250113,180100,297588200,4990,4990,4990,4990,0
20250113,180000,297588200,4990,4990,4990,4990,0
20250113,175900,297588200,4990,4990,4990,4990,0
20250113,175800,297588200,4990,4990,4990,4990,0
20250113,175700,297588200,4990,4990,4990,4990,0
20250113,175600,297588200,4990,4990,4990,4990,0
20250113,175500,297588200,4990,4990,4990,4990,0
20250113,175400,297588200,4990,4990,4990,4990,0
20250113,175300,297588200,4990,4990,4990,4990,0
20250113,175200,297588200,4990,4990,4990,4990,0
20250113,175100,297588200,4990,4990,4990,4990,0
20250113,175000,297588200,4990,4990,4990,4990,0
20250113,174900,297588200,4990,4990,4990,4990,0
20250113,174800,297588200,4990,4990,4990,4990,0
20250113,174700,297588200,4990,4990,4990,4990,0
20250113,174600,297588200,4990,4990,4990,4990,0
20250113,174500,297588200,4990,4990,4990,4990,0
20250113,174400,297588200,4990,4990,4990,4990,0
20250113,174300,297588200,4990,4990,4990,4990,0
20250113,174200,297588200,4990,4990,4990,4990,0
20250113,174100,297588200,4990,4990,4990,4990,0
20250113,174000,297588200,4990,4990,4990,4990,0
20250113,173900,297588200,4990,4990,4990,4990,0
20250113,173800,297588200,4990,4990,4990,4990,0
20250113,173700,297588200,4990,4990,4990,4990,321
20250113,173600,297588200,4990,4990,4990,4990,0
20250113,173500,297588200,4990,4990,4990,4990,0
20250113,173400,297588200,4990,4990,4990,4990,0
20250113,173300,297588200,4990,4990,4990,4990,0
20250113,173200,297588200,4990,4990,4990,4990,0
20250113,173100,297588200,4990,4990,4990,4990,0
20250113,173000,297588200,4990,4990,4990,4990,0
20250113,172900,297588200,4990,4990,4990,4990,0
20250113,172800,297588200,4990,4990,4990,4990,0
20250113,172700,297588200,4990,4990,4990,4990,0
20250113,172600,297588200,4990,4990,4990,4990,0
20250113,172500,297588200,4990,4990,4990,4990,0
20250113,172400,297588200,4990,4990,4990,4990,0
20250113,172300,297588200,4990,4990,4990,4990,0
20250113,172200,297588200,4990,4990,4990,4990,0
20250113,172100,297588200,4990,4990,4990,4990,0
20250113,172000,297588200,4990,4990,4990,4990,0
20250113,171900,297588200,4990,4990,4990,4990,0
20250113,171800,297588200,4990,4990,4990,4990,0
20250113,171700,297588200,4990,4990,4990,4990,0
20250113,171600,297588200,4990,4990,4990,4990,0
20250113,171500,297588200,4990,4990,4990,4990,0
20250113,171400,297588200,4990,4990,4990,4990,0
20250113,171300,297588200,4990,4990,4990,4990,0
20250113,171200,297588200,4990,4990,4990,4990,0
20250113,171100,297588200,4990,4990,4990,4990,0
20250113,171000,297588200,4990,4990,4990,4990,0
20250113,170900,297588200,4990,4990,4990,4990,0
20250113,170800,297588200,4990,4990,4990,4990,0
20250113,170700,297588200,4990,4990,4990,4990,321
20250113,170600,297588200,4990,4990,4990,4990,0
20250113,170500,297588200,4990,4990,4990,4990,0
20250113,170400,297588200,4990,4990,4990,4990,0
20250113,170300,297588200,4990,4990,4990,4990,0
20250113,170200,297588200,4990,4990,4990,4990,0
20250113,170100,297588200,4990,4990,4990,4990,0
20250113,170000,297588200,4990,4990,4990,4990,0
20250113,165900,297588200,4990,4990,4990,4990,0
20250113,165800,297588200,4990,4990,4990,4990,0
20250113,165700,297588200,4990,4990,4990,4990,0
20250113,165600,297588200,4990,4990,4990,4990,0
20250113,165500,297588200,4990,4990,4990,4990,0
20250113,165400,297588200,4990,4990,4990,4990,0
20250113,165300,297588200,4990,4990,4990,4990,0
20250113,165200,297588200,4990,4990,4990,4990,0
20250113,165100,297588200,4990,4990,4990,4990,0
20250113,165000,297588200,4990,4990,4990,4990,0
20250113,164900,297588200,4990,4990,4990,4990,0
20250113,164800,297588200,4990,4990,4990,4990,0
20250113,164700,297588200,4990,4990,4990,4990,0
20250113,164600,297588200,4990,4990,4990,4990,0
20250113,164500,297588200,4990,4990,4990,4990,0
20250113,164400,297588200,4990,4990,4990,4990,0
20250113,164300,297588200,4990,4990,4990,4990,0
20250113,164200,297588200,4990,4990,4990,4990,0
20250113,164100,297588200,4990,4990,4990,4990,0
20250113,164000,297588200,4990,4990,4990,4990,0
20250113,163900,297588200,4990,4990,4990,4990,0
20250113,163800,297588200,4990,4990,4990,4990,0
20250113,163700,297588200,4990,4990,4990,4990,321
20250113,163600,297588200,4990,4990,4990,4990,0
20250113,163500,297588200,4990,4990,4990,4990,0
20250113,163400,297588200,4990,4990,4990,4990,0
20250113,163300,297588200,4990,4990,4990,4990,0
20250113,163200,297588200,4990,4990,4990,4990,0
20250113,163100,297588200,4990,4990,4990,4990,0
20250113,163000,297588200,4990,4990,4990,4990,0
20250113,162900,297588200,4990,4990,4990,4990,0
20250113,162800,297588200,4990,4990,4990,4990,0
20250113,162700,297588200,4990,4990,4990,4990,0
20250113,162600,297588200,4990,4990,4990,4990,0
20250113,162500,297588200,4990,4990,4990,4990,0
20250113,162400,297588200,4990,4990,4990,4990,0
20250113,162300,297588200,4990,4990,4990,4990,0
20250113,162200,297588200,4990,4990,4990,4990,0
20250113,162100,297588200,4990,4990,4990,4990,0
20250113,162000,297588200,4990,4990,4990,4990,0
20250113,161900,297588200,4990,4990,4990,4990,0
20250113,161800,297588200,4990,4990,4990,4990,0
20250113,161700,297588200,4990,4990,4990,4990,0
20250113,161600,297588200,4990,4990,4990,4990,0
20250113,161500,297588200,4990,4990,4990,4990,0
20250113,161400,297588200,4990,4990,4990,4990,0
20250113,161300,297588200,4990,4990,4990,4990,0
20250113,161200,297588200,4990,4990,4990,4990,0
20250113,161100,297588200,4990,4990,4990,4990,0
20250113,161000,297588200,4990,4990,4990,4990,0
20250113,160900,297588200,4990,4990,4990,4990,0
20250113,160800,297588200,4990,4990,4990,4990,0
20250113,160700,297588200,4990,4990,4990,4990,321
20250113,160600,297588200,4990,4990,4990,4990,0
20250113,160500,297588200,4990,4990,4990,4990,0
20250113,160400,297588200,4990,4990,4990,4990,0
20250113,160300,297588200,4990,4990,4990,4990,0
20250113,160200,297588200,4990,4990,4990,4990,0
20250113,160100,297588200,4990,4990,4990,4990,0
20250113,160000,297588200,4990,4990,4990,4990,0
20250113,155900,297588200,4990,4990,4990,4990,0
20250113,155800,297588200,4990,4990,4990,4990,0
20250113,155700,297588200,4990,4990,4990,4990,0
20250113,155600,297588200,4990,4990,4990,4990,0
20250113,155500,297588200,4990,4990,4990,4990,0
20250113,155400,297588200,4990,4990,4990,4990,0
20250113,155300,297588200,4990,4990,4990,4990,0
20250113,155200,297588200,4990,4990,4990,4990,0
20250113,155100,297588200,4990,4990,4990,4990,0
20250113,155000,297588200,4990,4990,4990,4990,0
20250113,154900,297588200,4990,4990,4990,4990,0
20250113,154800,297588200,4990,4990,4990,4990,0
20250113,154700,297588200,4990,4990,4990,4990,0
20250113,154600,297588200,4990,4990,4990,4990,0
20250113,154500,297588200,4990,4990,4990,4990,0
20250113,154400,297588200,4990,4990,4990,4990,0
20250113,154300,297588200,4990,4990,4990,4990,0
20250113,154200,297588200,4990,4990,4990,4990,0
20250113,154100,297588200,4990,4990,4990,4990,0
20250113,154000,297588200,4990,4990,4990,4990,0
20250113,153900,297588200,4990,4990,4990,4990,0
20250113,153800,297588200,4990,4990,4990,4990,0
20250113,153700,297588200,4990,4990,4990,4990,321
20250113,153600,297588200,4990,4990,4990,4990,0
20250113,153500,297588200,4990,4990,4990,4990,0
20250113,153400,297588200,4990,4990,4990,4990,0
20250113,153300,297588200,4990,4990,4990,4990,0
20250113,153200,297588200,4990,4990,4990,4990,0
20250113,153100,297588200,4990,4990,4990,4990,0
20250113,153000,297588200,4990,4990,4990,4990,321
20250113,152900,295986410,4975,4975,4975,4975,0
20250113,152800,295986410,4975,4975,4975,4975,0
20250113,152700,295986410,4975,4975,4975,4975,0
20250113,152600,295986410,4975,4975,4975,4975,0
20250113,152500,295986410,4975,4975,4975,4975,0
20250113,152400,295986410,4975,4975,4975,4975,0
20250113,152300,295986410,4975,4975,4975,4975,0
20250113,152200,295986410,4975,4975,4975,4975,0
20250113,152100,295986410,4975,4975,4975,4975,0
20250113,152000,295986410,4975,4975,4975,4975,0
20250113,151900,295986410,4975,4975,4975,4975,0
20250113,151800,295986410,4975,4975,4975,4975,1
20250113,151700,295981435,4975,4970,4975,4970,566
20250113,151600,293168150,4970,4980,4980,4970,370
20250113,151500,291327340,4980,4980,4980,4980,41
20250113,151400,291123160,4975,4980,4985,4975,3050
20250113,151300,275938920,4980,4980,4980,4980,49
20250113,151200,275694900,4980,4985,4985,4980,1119
20250113,151100,270118760,4990,4990,4990,4990,10
20250113,151000,270068860,4985,4985,4985,4985,2
20250113,150900,270058890,4985,4985,4985,4985,0
20250113,150800,270058890,4985,4985,4985,4985,2
20250113,150700,270048920,4990,4990,4990,4990,1
20250113,150600,270043930,4990,4990,4990,4990,51
20250113,150500,269789440,4990,4990,4990,4990,11
20250113,150400,269734550,4990,4985,4990,4985,32
20250113,150300,269575025,4990,4990,4990,4990,10
20250113,150200,269525125,4990,4990,4990,4990,5
20250113,150100,269500175,4985,4985,4985,4985,0
20250113,150000,269500175,4985,4985,4985,4985,0
20250113,145900,269500175,4985,4990,4990,4985,123
20250113,145800,268886965,4985,4985,4985,4985,0
20250113,145700,268886965,4985,4990,4990,4985,1491
20250113,145600,261450165,4990,4990,4990,4990,0
20250113,145500,261450165,4990,4990,4990,4990,17
20250113,145400,261365335,4990,4990,4990,4990,0
20250113,145300,261365335,4990,4990,4990,4990,0
20250113,145200,261365335,4990,4990,4990,4990,0
20250113,145100,261365335,4990,4990,4990,4990,50
20250113,145000,261115835,4990,4995,4995,4990,28
20250113,144900,260976105,4995,4995,4995,4995,30
20250113,144800,260826255,4995,4995,4995,4995,0
20250113,144700,260826255,4995,4995,4995,4995,20
20250113,144600,260726355,4995,4995,4995,4995,16
20250113,144500,260646435,4995,4995,4995,4995,33
20250113,144400,260481600,4995,4995,4995,4995,1
20250113,144300,260476605,4995,4995,4995,4995,0
20250113,144200,260476605,4995,4995,4995,4995,8
20250113,144100,260436645,4995,4995,4995,4995,0
20250113,144000,260436645,4995,4995,4995,4995,0
20250113,143900,260436645,4995,4995,4995,4995,0
20250113,143800,260436645,4995,4995,4995,4995,0
20250113,143700,260436645,4995,4995,4995,4995,0
20250113,143600,260436645,4995,4995,4995,4995,0
20250113,143500,260436645,4995,4995,4995,4995,20
20250113,143400,260336745,4995,4995,4995,4995,19
20250113,143300,260241840,4995,4995,4995,4995,0
20250113,143200,260241840,4995,4995,4995,4995,0
20250113,143100,260241840,4995,4995,4995,4995,0
20250113,143000,260241840,4995,4995,4995,4995,0
20250113,142900,260241840,4995,4990,4995,4990,148
20250113,142800,259503220,4995,4995,4995,4995,20
20250113,142700,259403320,4990,4990,4990,4990,0
20250113,142600,259403320,4990,4990,4990,4990,0
20250113,142500,259403320,4990,4990,4990,4990,0
20250113,142400,259403320,4990,4990,4990,4990,0
20250113,142300,259403320,4990,4990,4990,4990,0
20250113,142200,259403320,4990,4990,4990,4990,25
20250113,142100,259278570,4995,4995,4995,4995,201
20250113,142000,258274575,4995,4995,4995,4995,0
20250113,141900,258274575,4995,4995,4995,4995,0
20250113,141800,258274575,4995,4995,4995,4995,1
20250113,141700,258269580,4995,4995,4995,4995,0
20250113,141600,258269580,4995,4995,4995,4995,0
20250113,141500,258269580,4995,4995,4995,4995,0
20250113,141400,258269580,4995,4995,4995,4995,10
20250113,141300,258219630,4995,4995,4995,4995,0
20250113,141200,258219630,4995,4995,4995,4995,0
20250113,141100,258219630,4995,4995,4995,4995,10
20250113,141000,258169680,4995,4995,4995,4995,20
20250113,140900,258069780,4995,4995,4995,4995,10
20250113,140800,258019830,4995,4995,4995,4995,24
20250113,140700,257899950,4995,4995,4995,4995,10
20250113,140600,257850000,4995,4995,4995,4995,20
20250113,140500,257750100,4995,4995,4995,4995,26
20250113,140400,257620230,4995,4995,4995,4995,10
20250113,140300,257570280,4995,4995,4995,4995,0
20250113,140200,257570280,4995,4995,4995,4995,2
20250113,140100,257560290,4995,4995,4995,4995,0
20250113,140000,257560290,4995,4995,4995,4995,77
20250113,135900,257175675,4995,4995,4995,4995,130
20250113,135800,256526325,5000,5000,5000,5000,0
20250113,135700,256526325,5000,5000,5000,5000,0
20250113,135600,256526325,5000,5000,5000,5000,0
20250113,135500,256526325,5000,5000,5000,5000,0
20250113,135400,256526325,5000,5000,5000,5000,0
20250113,135300,256526325,5000,5000,5000,5000,34
20250113,135200,256356325,5000,5000,5000,5000,2
20250113,135100,256346325,5000,5000,5000,5000,1
20250113,135000,256341325,5000,5000,5000,5000,0
20250113,134900,256341325,5000,5000,5000,5000,0
20250113,134800,256341325,5000,5000,5000,5000,0
20250113,134700,256341325,5000,5000,5000,5000,16
20250113,134600,256261325,4995,4995,4995,4995,0
20250113,134500,256261325,4995,4995,4995,4995,30
20250113,134400,256111475,5000,5000,5000,5000,0
20250113,134300,256111475,5000,5000,5000,5000,0
20250113,134200,256111475,5000,5000,5000,5000,2
20250113,134100,256101475,4995,4995,4995,4995,0
20250113,134000,256101475,4995,4995,4995,4995,0
20250113,133900,256101475,4995,4995,4995,4995,0
20250113,133800,256101475,4995,4995,4995,4995,0
20250113,133700,256101475,4995,4995,4995,4995,0
20250113,133600,256101475,4995,4995,4995,4995,0
20250113,133500,256101475,4995,4995,4995,4995,0
20250113,133400,256101475,4995,4995,4995,4995,824
20250113,133300,251985595,4995,4995,4995,4995,0
20250113,133200,251985595,4995,4995,4995,4995,0
20250113,133100,251985595,4995,4995,4995,4995,14
20250113,133000,251915665,4990,4990,4990,4990,73
20250113,132900,251551395,4990,4990,4990,4990,0
20250113,132800,251551395,4990,4990,4990,4990,0
20250113,132700,251551395,4990,4990,4990,4990,30
20250113,132600,251401695,4990,4990,4990,4990,180
20250113,132500,250503495,4990,4990,4990,4990,9
20250113,132400,250458585,4995,4995,4995,4995,0
20250113,132300,250458585,4995,4995,4995,4995,1
20250113,132200,250453590,4995,4995,4995,4995,2
20250113,132100,250443600,4995,4995,4995,4995,0
20250113,132000,250443600,4995,4995,4995,4995,1
20250113,131900,250438605,4995,4995,4995,4995,83
20250113,131800,250024020,4995,4995,4995,4995,0
20250113,131700,250024020,4995,4995,4995,4995,0
20250113,131600,250024020,4995,4995,4995,4995,10
20250113,131500,249974070,4995,4995,4995,4995,0
20250113,131400,249974070,4995,4995,4995,4995,0
20250113,131300,249974070,4995,4995,4995,4995,0
20250113,131200,249974070,4995,4995,4995,4995,0
20250113,131100,249974070,4995,4995,4995,4995,76
20250113,131000,249594450,4995,4995,4995,4995,0
20250113,130900,249594450,4995,4995,4995,4995,4
20250113,130800,249574470,4995,4995,4995,4995,0
20250113,130700,249574470,4995,4995,4995,4995,110
20250113,130600,249025020,4995,4995,4995,4995,0
20250113,130500,249025020,4995,4995,4995,4995,0
20250113,130400,249025020,4995,4995,4995,4995,1
20250113,130300,249020025,4995,4995,4995,4995,42
20250113,130200,248810235,4985,4985,4985,4985,185
20250113,130100,247888010,4985,4985,4985,4985,0
20250113,130000,247888010,4985,4990,4990,4985,4348
20250113,125900,226193580,4995,4990,4995,4990,194
20250113,125800,225225515,4995,4995,4995,4995,0
20250113,125700,225225515,4995,4995,4995,4995,0
20250113,125600,225225515,4995,4995,4995,4995,0
20250113,125500,225225515,4995,4995,4995,4995,0
20250113,125400,225225515,4995,4995,4995,4995,0
20250113,125300,225225515,4995,4995,4995,4995,2
20250113,125200,225215525,4995,4995,4995,4995,0
20250113,125100,225215525,4995,4995,4995,4995,0
20250113,125000,225215525,4995,4995,4995,4995,0
20250113,124900,225215525,4995,4995,4995,4995,2
20250113,124800,225205535,4995,4995,4995,4995,146
20250113,124700,224476265,5000,5000,5000,5000,0
20250113,124600,224476265,5000,5000,5000,5000,0
20250113,124500,224476265,5000,5000,5000,5000,0
20250113,124400,224476265,5000,5000,5000,5000,0
20250113,124300,224476265,5000,5000,5000,5000,0
20250113,124200,224476265,5000,5000,5000,5000,0
20250113,124100,224476265,5000,5000,5000,5000,0
20250113,124000,224476265,5000,5000,5000,5000,0
20250113,123900,224476265,5000,5000,5000,5000,1
20250113,123800,224471265,5000,5000,5000,5000,0
20250113,123700,224471265,5000,4995,5000,4995,13
20250113,123600,224406320,4995,4995,4995,4995,0
20250113,123500,224406320,4995,4995,4995,4995,0
20250113,123400,224406320,4995,4995,4995,4995,0
20250113,123300,224406320,4995,4995,4995,4995,70
20250113,123200,224056670,4995,4995,4995,4995,0
20250113,123100,224056670,4995,4995,4995,4995,0
20250113,123000,224056670,4995,4995,4995,4995,0
20250113,122900,224056670,4995,4995,4995,4995,34
20250113,122800,223886840,4995,4995,4995,4995,946
20250113,122700,219161570,4995,4995,4995,4995,0
20250113,122600,219161570,4995,4995,4995,4995,0
20250113,122500,219161570,4995,4995,4995,4995,1
20250113,122400,219156575,5000,5000,5000,5000,0
20250113,122300,219156575,5000,5000,5000,5000,100
20250113,122200,218656575,5000,5000,5000,5000,0
20250113,122100,218656575,5000,5000,5000,5000,0
20250113,122000,218656575,5000,5000,5000,5000,0
20250113,121900,218656575,5000,5000,5000,5000,0
20250113,121800,218656575,5000,5000,5000,5000,5
20250113,121700,218631575,5000,5000,5000,5000,0
20250113,121600,218631575,5000,5000,5000,5000,0
20250113,121500,218631575,5000,5000,5000,5000,88
20250113,121400,218191575,4995,4995,4995,4995,0
20250113,121300,218191575,4995,4995,4995,4995,0
20250113,121200,218191575,4995,4995,4995,4995,28
20250113,121100,218051715,5000,5000,5000,5000,1
20250113,121000,218046715,5000,5000,5000,5000,0
20250113,120900,218046715,5000,5000,5000,5000,1
20250113,120800,218041715,5000,5000,5000,5000,1000
20250113,120700,213041715,5000,5000,5000,5000,0
20250113,120600,213041715,5000,5000,5000,5000,0
20250113,120500,213041715,5000,5000,5000,5000,58
20250113,120400,212751715,5000,5000,5000,5000,1
20250113,120300,212746715,5000,5000,5000,5000,10
20250113,120200,212696715,4995,4995,4995,4995,0
20250113,120100,212696715,4995,4995,4995,4995,0
20250113,120000,212696715,4995,4995,4995,4995,0
20250113,115900,212696715,4995,4995,4995,4995,43
20250113,115800,212481930,5000,5000,5000,5000,0
20250113,115700,212481930,5000,5000,5000,5000,0
20250113,115600,212481930,5000,5010,5010,5000,927
20250113,115500,207846880,5010,5010,5010,5010,0
20250113,115400,207846880,5010,5010,5010,5010,0
20250113,115300,207846880,5010,5010,5010,5010,2
20250113,115200,207836860,5010,5010,5010,5010,0
20250113,115100,207836860,5010,5010,5010,5010,0
20250113,115000,207836860,5010,5010,5010,5010,0
20250113,114900,207836860,5010,5010,5010,5010,0
20250113,114800,207836860,5010,5010,5010,5010,0
20250113,114700,207836860,5010,5010,5010,5010,276
20250113,114600,206454100,5010,5010,5010,5010,1
20250113,114500,206449090,5000,5000,5000,5000,0
20250113,114400,206449090,5000,5000,5000,5000,89
20250113,114300,206004090,4995,4995,4995,4995,120
20250113,114200,205404690,4995,4995,4995,4995,111
20250113,114100,204850245,4990,4990,4990,4990,0
20250113,114000,204850245,4990,4990,4990,4990,0
20250113,113900,204850245,4990,4990,4990,4990,0
20250113,113800,204850245,4990,4990,4990,4990,0
20250113,113700,204850245,4990,4995,4995,4990,120
20250113,113600,204251340,5010,5010,5010,5010,0
20250113,113500,204251340,5010,5010,5010,5010,0
20250113,113400,204251340,5010,5010,5010,5010,0
20250113,113300,204251340,5010,5010,5010,5010,0
20250113,113200,204251340,5010,5010,5010,5010,0
20250113,113100,204251340,5010,5010,5010,5010,0
20250113,113000,204251340,5010,5010,5010,5010,0
20250113,112900,204251340,5010,5010,5010,5000,28
20250113,112800,204111170,5000,5000,5000,5000,0
20250113,112700,204111170,5000,5000,5000,5000,0
20250113,112600,204111170,5000,4995,5000,4990,211
20250113,112500,203058165,5010,5010,5010,5010,1793
20250113,112400,194075235,5010,5010,5010,5010,0
20250113,112300,194075235,5010,5010,5010,5010,0
20250113,112200,194075235,5010,5010,5010,5010,0
20250113,112100,194075235,5010,5000,5010,5000,357
20250113,112000,192289145,4990,4995,4995,4990,1199
20250113,111900,186305985,4990,4990,4990,4990,0
20250113,111800,186305985,4990,4995,4995,4990,1302
20250113,111700,179808930,4990,4990,4990,4990,0
20250113,111600,179808930,4990,4990,4990,4990,0
20250113,111500,179808930,4990,4990,4990,4990,0
20250113,111400,179808930,4990,4995,4995,4990,35
20250113,111300,179634135,5000,5000,5000,5000,7
20250113,111200,179599135,5000,5000,5000,5000,25
20250113,111100,179474135,5000,5000,5000,5000,1
20250113,111000,179469135,5000,5000,5000,5000,0
20250113,110900,179469135,5000,5000,5000,5000,1
20250113,110800,179464135,4985,4995,4995,4985,2548
20250113,110700,166749265,5000,5000,5000,5000,0
20250113,110600,166749265,5000,5000,5000,5000,0
20250113,110500,166749265,5000,5000,5000,5000,3
20250113,110400,166734265,4990,4990,4990,4990,0
20250113,110300,166734265,4990,4990,4990,4990,0
20250113,110200,166734265,4990,4990,4990,4990,0
20250113,110100,166734265,4990,4995,4995,4990,1310
20250113,110000,160197335,4990,4995,4995,4990,3102
20250113,105900,144717645,5000,5000,5000,5000,13
20250113,105800,144652645,4995,4995,4995,4995,0
20250113,105700,144652645,4995,4995,4995,4995,0
20250113,105600,144652645,4995,4995,4995,4995,0
20250113,105500,144652645,4995,4995,4995,4995,0
20250113,105400,144652645,4995,5000,5000,4995,1000
20250113,105300,139656530,5000,5030,5030,5000,1010
20250113,105200,134602190,5030,5030,5030,5030,1
20250113,105100,134597160,5030,5030,5030,5030,0
20250113,105000,134597160,5030,5030,5030,5030,0
20250113,104900,134597160,5030,5030,5030,5030,0
20250113,104800,134597160,5030,5030,5030,5030,0
20250113,104700,134597160,5030,5030,5030,5030,0
20250113,104600,134597160,5030,5030,5030,5030,0
20250113,104500,134597160,5030,5030,5030,5030,0
20250113,104400,134597160,5030,5030,5030,5030,0
20250113,104300,134597160,5030,5030,5030,5030,0
20250113,104200,134597160,5030,5030,5030,5030,4
20250113,104100,134577040,5030,5030,5030,5030,0
20250113,104000,134577040,5030,5030,5030,5030,0
20250113,103900,134577040,5030,5030,5030,5030,0
20250113,103800,134577040,5030,5030,5030,5030,1
20250113,103700,134572010,5030,5030,5030,5030,2
20250113,103600,134561950,5030,5030,5030,5030,0
20250113,103500,134561950,5030,5030,5030,5030,0
20250113,103400,134561950,5030,5030,5030,5030,1
20250113,103300,134556920,5000,5000,5000,5000,0
20250113,103200,134556920,5000,5000,5000,5000,49
20250113,103100,134311920,5020,5020,5020,5020,5
20250113,103000,134286820,5020,5020,5020,5020,0
20250113,102900,134286820,5020,5000,5020,5000,553
20250113,102800,131521800,5000,5000,5000,5000,0
20250113,102700,131521800,5000,5000,5000,5000,0
20250113,102600,131521800,5000,5000,5000,5000,0
20250113,102500,131521800,5000,5000,5000,5000,1000
20250113,102400,126521800,5000,5010,5010,5000,329
20250113,102300,124876700,5020,5020,5020,5020,0
20250113,102200,124876700,5020,5020,5020,5020,0
20250113,102100,124876700,5020,5020,5020,5020,0
20250113,102000,124876700,5020,5020,5020,5020,0
20250113,101900,124876700,5020,5020,5020,5020,0
20250113,101800,124876700,5020,5000,5020,5000,21
20250113,101700,124771680,5000,5000,5000,5000,283
20250113,101600,123356680,5010,5010,5010,5010,211
20250113,101500,122299570,5010,5010,5010,5010,0
20250113,101400,122299570,5010,5040,5040,5010,102
20250113,101300,121788400,5010,5010,5010,5010,0
20250113,101200,121788400,5010,5010,5010,5010,20
20250113,101100,121688200,5010,5010,5010,5010,205
20250113,101000,120661150,5000,5000,5010,5000,65
20250113,100900,120336130,5000,5010,5010,5000,290
20250113,100800,118885770,5000,5000,5000,5000,0
20250113,100700,118885770,5000,5000,5000,5000,1
20250113,100600,118880770,5000,5000,5000,5000,0
20250113,100500,118880770,5000,5010,5010,5000,1697
20250113,100400,110393160,5010,5010,5010,5010,93
20250113,100300,109927230,5010,5020,5020,5010,67
20250113,100200,109591530,5020,5040,5040,5000,4287
20250113,100100,88124660,5030,5030,5030,5030,0
20250113,100000,88124660,5030,5030,5030,5030,0
20250113,095900,88124660,5030,5030,5030,5030,4
20250113,095800,88104540,5040,5040,5040,5040,0
20250113,095700,88104540,5040,5040,5040,5040,21
20250113,095600,87998700,5060,5060,5060,5060,1
20250113,095500,87993640,5050,5050,5050,5050,208
20250113,095400,86943240,5040,5040,5040,5040,62
20250113,095300,86630760,5040,5040,5040,5040,0
20250113,095200,86630760,5040,5050,5050,5040,900
20250113,095100,82094690,5060,5060,5060,5060,165
20250113,095000,81259790,5050,5050,5050,5040,1688
20250113,094900,72735400,5050,5050,5050,5050,7
20250113,094800,72700050,5050,5050,5050,5050,6
20250113,094700,72669750,5030,5030,5030,5030,33
20250113,094600,72503760,5030,5020,5030,5020,2
20250113,094500,72493710,5020,5040,5040,5020,38
20250113,094400,72302910,5010,5010,5010,5010,0
20250113,094300,72302910,5010,5030,5030,5010,1259
20250113,094200,65989330,5040,5050,5050,5040,39
20250113,094100,65792400,5050,5050,5050,5050,1
20250113,094000,65787350,5100,5100,5100,5100,0
20250113,093900,65787350,5100,5100,5100,5100,0
20250113,093800,65787350,5100,5030,5100,5030,799
20250113,093700,61754450,5050,5090,5090,5010,4005
20250113,093600,41610380,5110,5110,5110,5110,0
20250113,093500,41610380,5110,5110,5110,5110,2
20250113,093400,41600160,5040,5110,5110,5030,3056
20250113,093300,26151010,5120,5120,5120,5120,26
20250113,093200,26017890,5120,5120,5120,5120,0
20250113,093100,26017890,5120,5120,5120,5120,3
20250113,093000,26002530,5120,5110,5120,5110,7
20250113,092900,25966750,5110,5110,5110,5110,11
20250113,092800,25910540,5110,5120,5120,5110,311
20250113,092700,24321320,5120,5120,5120,5120,0
20250113,092600,24321320,5120,5120,5120,5120,0
20250113,092500,24321320,5120,5120,5120,5100,681
20250113,092400,20845190,5120,5120,5120,5120,22
20250113,092300,20732550,5110,5140,5140,5110,150
20250113,092200,19965230,5100,5140,5140,5100,1000
20250113,092100,14848450,5150,5140,5150,5140,2
20250113,092000,14838160,5140,5170,5170,5140,1164
20250113,091900,8838030,5190,5190,5190,5190,5
20250113,091800,8812080,5190,5190,5190,5190,2
20250113,091700,8801700,5200,5200,5200,5200,1
20250113,091600,8796500,5180,5180,5180,5160,434
20250113,091500,6556660,5180,5180,5180,5180,0
20250113,091400,6556660,5180,5180,5180,5180,0
20250113,091300,6556660,5180,5180,5180,5180,0
20250113,091200,6556660,5180,5180,5180,5180,0
20250113,091100,6556660,5180,5180,5180,5180,0
20250113,091000,6556660,5180,5180,5180,5180,0
20250113,090900,6556660,5180,5180,5180,5180,0
20250113,090800,6556660,5180,5180,5180,5180,18
20250113,090700,6463420,5200,5200,5200,5200,1
20250113,090600,6458220,5180,5180,5180,5180,0
20250113,090500,6458220,5180,5180,5180,5180,0
20250113,090400,6458220,5180,5180,5180,5180,41
20250113,090300,6245840,5160,5200,5200,5160,514
20250113,090200,3586270,5210,5220,5220,5210,646
20250113,090100,219240,5220,5220,5220,5220,6
20250113,090000,187920,5220,5220,5220,5220,36