KissMeData/200230/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,203800,96254305,4775,4775,4775,4775,139
20250116,203700,96254305,4775,4775,4775,4775,0
20250116,203600,96254305,4775,4775,4775,4775,0
20250116,203500,96254305,4775,4775,4775,4775,0
20250116,203400,96254305,4775,4775,4775,4775,0
20250116,203300,96254305,4775,4775,4775,4775,0
20250116,203200,96254305,4775,4775,4775,4775,0
20250116,203100,96254305,4775,4775,4775,4775,0
20250116,203000,96254305,4775,4775,4775,4775,0
20250116,202900,96254305,4775,4775,4775,4775,0
20250116,202800,96254305,4775,4775,4775,4775,0
20250116,202700,96254305,4775,4775,4775,4775,0
20250116,202600,96254305,4775,4775,4775,4775,0
20250116,202500,96254305,4775,4775,4775,4775,0
20250116,202400,96254305,4775,4775,4775,4775,0
20250116,202300,96254305,4775,4775,4775,4775,0
20250116,202200,96254305,4775,4775,4775,4775,0
20250116,202100,96254305,4775,4775,4775,4775,0
20250116,202000,96254305,4775,4775,4775,4775,0
20250116,201900,96254305,4775,4775,4775,4775,0
20250116,201800,96254305,4775,4775,4775,4775,0
20250116,201700,96254305,4775,4775,4775,4775,0
20250116,201600,96254305,4775,4775,4775,4775,0
20250116,201500,96254305,4775,4775,4775,4775,0
20250116,201400,96254305,4775,4775,4775,4775,0
20250116,201300,96254305,4775,4775,4775,4775,0
20250116,201200,96254305,4775,4775,4775,4775,0
20250116,201100,96254305,4775,4775,4775,4775,0
20250116,201000,96254305,4775,4775,4775,4775,0
20250116,200900,96254305,4775,4775,4775,4775,0
20250116,200800,96254305,4775,4775,4775,4775,139
20250116,200700,96254305,4775,4775,4775,4775,0
20250116,200600,96254305,4775,4775,4775,4775,0
20250116,200500,96254305,4775,4775,4775,4775,0
20250116,200400,96254305,4775,4775,4775,4775,0
20250116,200300,96254305,4775,4775,4775,4775,0
20250116,200200,96254305,4775,4775,4775,4775,0
20250116,200100,96254305,4775,4775,4775,4775,0
20250116,200000,96254305,4775,4775,4775,4775,0
20250116,195900,96254305,4775,4775,4775,4775,0
20250116,195800,96254305,4775,4775,4775,4775,0
20250116,195700,96254305,4775,4775,4775,4775,0
20250116,195600,96254305,4775,4775,4775,4775,0
20250116,195500,96254305,4775,4775,4775,4775,0
20250116,195400,96254305,4775,4775,4775,4775,0
20250116,195300,96254305,4775,4775,4775,4775,0
20250116,195200,96254305,4775,4775,4775,4775,0
20250116,195100,96254305,4775,4775,4775,4775,0
20250116,195000,96254305,4775,4775,4775,4775,0
20250116,194900,96254305,4775,4775,4775,4775,0
20250116,194800,96254305,4775,4775,4775,4775,0
20250116,194700,96254305,4775,4775,4775,4775,0
20250116,194600,96254305,4775,4775,4775,4775,0
20250116,194500,96254305,4775,4775,4775,4775,0
20250116,194400,96254305,4775,4775,4775,4775,0
20250116,194300,96254305,4775,4775,4775,4775,0
20250116,194200,96254305,4775,4775,4775,4775,0
20250116,194100,96254305,4775,4775,4775,4775,0
20250116,194000,96254305,4775,4775,4775,4775,0
20250116,193900,96254305,4775,4775,4775,4775,0
20250116,193800,96254305,4775,4775,4775,4775,139
20250116,193700,96254305,4775,4775,4775,4775,0
20250116,193600,96254305,4775,4775,4775,4775,0
20250116,193500,96254305,4775,4775,4775,4775,0
20250116,193400,96254305,4775,4775,4775,4775,0
20250116,193300,96254305,4775,4775,4775,4775,0
20250116,193200,96254305,4775,4775,4775,4775,0
20250116,193100,96254305,4775,4775,4775,4775,0
20250116,193000,96254305,4775,4775,4775,4775,0
20250116,192900,96254305,4775,4775,4775,4775,0
20250116,192800,96254305,4775,4775,4775,4775,0
20250116,192700,96254305,4775,4775,4775,4775,0
20250116,192600,96254305,4775,4775,4775,4775,0
20250116,192500,96254305,4775,4775,4775,4775,0
20250116,192400,96254305,4775,4775,4775,4775,0
20250116,192300,96254305,4775,4775,4775,4775,0
20250116,192200,96254305,4775,4775,4775,4775,0
20250116,192100,96254305,4775,4775,4775,4775,0
20250116,192000,96254305,4775,4775,4775,4775,0
20250116,191900,96254305,4775,4775,4775,4775,0
20250116,191800,96254305,4775,4775,4775,4775,0
20250116,191700,96254305,4775,4775,4775,4775,0
20250116,191600,96254305,4775,4775,4775,4775,0
20250116,191500,96254305,4775,4775,4775,4775,0
20250116,191400,96254305,4775,4775,4775,4775,0
20250116,191300,96254305,4775,4775,4775,4775,0
20250116,191200,96254305,4775,4775,4775,4775,0
20250116,191100,96254305,4775,4775,4775,4775,0
20250116,191000,96254305,4775,4775,4775,4775,0
20250116,190900,96254305,4775,4775,4775,4775,0
20250116,190800,96254305,4775,4775,4775,4775,139
20250116,190700,96254305,4775,4775,4775,4775,0
20250116,190600,96254305,4775,4775,4775,4775,0
20250116,190500,96254305,4775,4775,4775,4775,0
20250116,190400,96254305,4775,4775,4775,4775,0
20250116,190300,96254305,4775,4775,4775,4775,0
20250116,190200,96254305,4775,4775,4775,4775,0
20250116,190100,96254305,4775,4775,4775,4775,0
20250116,190000,96254305,4775,4775,4775,4775,0
20250116,185900,96254305,4775,4775,4775,4775,0
20250116,185800,96254305,4775,4775,4775,4775,0
20250116,185700,96254305,4775,4775,4775,4775,0
20250116,185600,96254305,4775,4775,4775,4775,0
20250116,185500,96254305,4775,4775,4775,4775,0
20250116,185400,96254305,4775,4775,4775,4775,0
20250116,185300,96254305,4775,4775,4775,4775,0
20250116,185200,96254305,4775,4775,4775,4775,0
20250116,185100,96254305,4775,4775,4775,4775,0
20250116,185000,96254305,4775,4775,4775,4775,0
20250116,184900,96254305,4775,4775,4775,4775,0
20250116,184800,96254305,4775,4775,4775,4775,0
20250116,184700,96254305,4775,4775,4775,4775,0
20250116,184600,96254305,4775,4775,4775,4775,0
20250116,184500,96254305,4775,4775,4775,4775,0
20250116,184400,96254305,4775,4775,4775,4775,0
20250116,184300,96254305,4775,4775,4775,4775,0
20250116,184200,96254305,4775,4775,4775,4775,0
20250116,184100,96254305,4775,4775,4775,4775,0
20250116,184000,96254305,4775,4775,4775,4775,0
20250116,183900,96254305,4775,4775,4775,4775,0
20250116,183800,96254305,4775,4775,4775,4775,139
20250116,183700,96254305,4775,4775,4775,4775,0
20250116,183600,96254305,4775,4775,4775,4775,0
20250116,183500,96254305,4775,4775,4775,4775,0
20250116,183400,96254305,4775,4775,4775,4775,0
20250116,183300,96254305,4775,4775,4775,4775,0
20250116,183200,96254305,4775,4775,4775,4775,0
20250116,183100,96254305,4775,4775,4775,4775,0
20250116,183000,96254305,4775,4775,4775,4775,0
20250116,182900,96254305,4775,4775,4775,4775,0
20250116,182800,96254305,4775,4775,4775,4775,0
20250116,182700,96254305,4775,4775,4775,4775,0
20250116,182600,96254305,4775,4775,4775,4775,0
20250116,182500,96254305,4775,4775,4775,4775,0
20250116,182400,96254305,4775,4775,4775,4775,0
20250116,182300,96254305,4775,4775,4775,4775,0
20250116,182200,96254305,4775,4775,4775,4775,0
20250116,182100,96254305,4775,4775,4775,4775,0
20250116,182000,96254305,4775,4775,4775,4775,0
20250116,181900,96254305,4775,4775,4775,4775,0
20250116,181800,96254305,4775,4775,4775,4775,0
20250116,181700,96254305,4775,4775,4775,4775,0
20250116,181600,96254305,4775,4775,4775,4775,0
20250116,181500,96254305,4775,4775,4775,4775,0
20250116,181400,96254305,4775,4775,4775,4775,0
20250116,181300,96254305,4775,4775,4775,4775,0
20250116,181200,96254305,4775,4775,4775,4775,0
20250116,181100,96254305,4775,4775,4775,4775,0
20250116,181000,96254305,4775,4775,4775,4775,0
20250116,180900,96254305,4775,4775,4775,4775,0
20250116,180800,96254305,4775,4775,4775,4775,139
20250116,180700,96254305,4775,4775,4775,4775,0
20250116,180600,96254305,4775,4775,4775,4775,0
20250116,180500,96254305,4775,4775,4775,4775,0
20250116,180400,96254305,4775,4775,4775,4775,0
20250116,180300,96254305,4775,4775,4775,4775,0
20250116,180200,96254305,4775,4775,4775,4775,0
20250116,180100,96254305,4775,4775,4775,4775,0
20250116,180000,96254305,4775,4775,4775,4775,0
20250116,175900,96254305,4775,4775,4775,4775,0
20250116,175800,96254305,4775,4775,4775,4775,0
20250116,175700,96254305,4775,4775,4775,4775,0
20250116,175600,96254305,4775,4775,4775,4775,0
20250116,175500,96254305,4775,4775,4775,4775,0
20250116,175400,96254305,4775,4775,4775,4775,0
20250116,175300,96254305,4775,4775,4775,4775,0
20250116,175200,96254305,4775,4775,4775,4775,0
20250116,175100,96254305,4775,4775,4775,4775,0
20250116,175000,96254305,4775,4775,4775,4775,0
20250116,174900,96254305,4775,4775,4775,4775,0
20250116,174800,96254305,4775,4775,4775,4775,0
20250116,174700,96254305,4775,4775,4775,4775,0
20250116,174600,96254305,4775,4775,4775,4775,0
20250116,174500,96254305,4775,4775,4775,4775,0
20250116,174400,96254305,4775,4775,4775,4775,0
20250116,174300,96254305,4775,4775,4775,4775,0
20250116,174200,96254305,4775,4775,4775,4775,0
20250116,174100,96254305,4775,4775,4775,4775,0
20250116,174000,96254305,4775,4775,4775,4775,0
20250116,173900,96254305,4775,4775,4775,4775,0
20250116,173800,96254305,4775,4775,4775,4775,139
20250116,173700,96254305,4775,4775,4775,4775,0
20250116,173600,96254305,4775,4775,4775,4775,0
20250116,173500,96254305,4775,4775,4775,4775,0
20250116,173400,96254305,4775,4775,4775,4775,0
20250116,173300,96254305,4775,4775,4775,4775,0
20250116,173200,96254305,4775,4775,4775,4775,0
20250116,173100,96254305,4775,4775,4775,4775,0
20250116,173000,96254305,4775,4775,4775,4775,0
20250116,172900,96254305,4775,4775,4775,4775,0
20250116,172800,96254305,4775,4775,4775,4775,0
20250116,172700,96254305,4775,4775,4775,4775,0
20250116,172600,96254305,4775,4775,4775,4775,0
20250116,172500,96254305,4775,4775,4775,4775,0
20250116,172400,96254305,4775,4775,4775,4775,0
20250116,172300,96254305,4775,4775,4775,4775,0
20250116,172200,96254305,4775,4775,4775,4775,0
20250116,172100,96254305,4775,4775,4775,4775,0
20250116,172000,96254305,4775,4775,4775,4775,0
20250116,171900,96254305,4775,4775,4775,4775,0
20250116,171800,96254305,4775,4775,4775,4775,0
20250116,171700,96254305,4775,4775,4775,4775,0
20250116,171600,96254305,4775,4775,4775,4775,0
20250116,171500,96254305,4775,4775,4775,4775,0
20250116,171400,96254305,4775,4775,4775,4775,0
20250116,171300,96254305,4775,4775,4775,4775,0
20250116,171200,96254305,4775,4775,4775,4775,0
20250116,171100,96254305,4775,4775,4775,4775,0
20250116,171000,96254305,4775,4775,4775,4775,0
20250116,170900,96254305,4775,4775,4775,4775,0
20250116,170800,96254305,4775,4775,4775,4775,139
20250116,170700,96254305,4775,4775,4775,4775,0
20250116,170600,96254305,4775,4775,4775,4775,0
20250116,170500,96254305,4775,4775,4775,4775,0
20250116,170400,96254305,4775,4775,4775,4775,0
20250116,170300,96254305,4775,4775,4775,4775,0
20250116,170200,96254305,4775,4775,4775,4775,0
20250116,170100,96254305,4775,4775,4775,4775,0
20250116,170000,96254305,4775,4775,4775,4775,0
20250116,165900,96254305,4775,4775,4775,4775,0
20250116,165800,96254305,4775,4775,4775,4775,0
20250116,165700,96254305,4775,4775,4775,4775,0
20250116,165600,96254305,4775,4775,4775,4775,0
20250116,165500,96254305,4775,4775,4775,4775,0
20250116,165400,96254305,4775,4775,4775,4775,0
20250116,165300,96254305,4775,4775,4775,4775,0
20250116,165200,96254305,4775,4775,4775,4775,0
20250116,165100,96254305,4775,4775,4775,4775,0
20250116,165000,96254305,4775,4775,4775,4775,0
20250116,164900,96254305,4775,4775,4775,4775,0
20250116,164800,96254305,4775,4775,4775,4775,0
20250116,164700,96254305,4775,4775,4775,4775,0
20250116,164600,96254305,4775,4775,4775,4775,0
20250116,164500,96254305,4775,4775,4775,4775,0
20250116,164400,96254305,4775,4775,4775,4775,0
20250116,164300,96254305,4775,4775,4775,4775,0
20250116,164200,96254305,4775,4775,4775,4775,0
20250116,164100,96254305,4775,4775,4775,4775,0
20250116,164000,96254305,4775,4775,4775,4775,0
20250116,163900,96254305,4775,4775,4775,4775,0
20250116,163800,96254305,4775,4775,4775,4775,139
20250116,163700,96254305,4775,4775,4775,4775,0
20250116,163600,96254305,4775,4775,4775,4775,0
20250116,163500,96254305,4775,4775,4775,4775,0
20250116,163400,96254305,4775,4775,4775,4775,0
20250116,163300,96254305,4775,4775,4775,4775,0
20250116,163200,96254305,4775,4775,4775,4775,0
20250116,163100,96254305,4775,4775,4775,4775,0
20250116,163000,96254305,4775,4775,4775,4775,0
20250116,162900,96254305,4775,4775,4775,4775,0
20250116,162800,96254305,4775,4775,4775,4775,0
20250116,162700,96254305,4775,4775,4775,4775,0
20250116,162600,96254305,4775,4775,4775,4775,0
20250116,162500,96254305,4775,4775,4775,4775,0
20250116,162400,96254305,4775,4775,4775,4775,0
20250116,162300,96254305,4775,4775,4775,4775,0
20250116,162200,96254305,4775,4775,4775,4775,0
20250116,162100,96254305,4775,4775,4775,4775,0
20250116,162000,96254305,4775,4775,4775,4775,0
20250116,161900,96254305,4775,4775,4775,4775,0
20250116,161800,96254305,4775,4775,4775,4775,0
20250116,161700,96254305,4775,4775,4775,4775,0
20250116,161600,96254305,4775,4775,4775,4775,0
20250116,161500,96254305,4775,4775,4775,4775,0
20250116,161400,96254305,4775,4775,4775,4775,0
20250116,161300,96254305,4775,4775,4775,4775,0
20250116,161200,96254305,4775,4775,4775,4775,0
20250116,161100,96254305,4775,4775,4775,4775,0
20250116,161000,96254305,4775,4775,4775,4775,0
20250116,160900,96254305,4775,4775,4775,4775,0
20250116,160800,96254305,4775,4775,4775,4775,139
20250116,160700,96254305,4775,4775,4775,4775,0
20250116,160600,96254305,4775,4775,4775,4775,0
20250116,160500,96254305,4775,4775,4775,4775,0
20250116,160400,96254305,4775,4775,4775,4775,0
20250116,160300,96254305,4775,4775,4775,4775,0
20250116,160200,96254305,4775,4775,4775,4775,0
20250116,160100,96254305,4775,4775,4775,4775,0
20250116,160000,96254305,4775,4775,4775,4775,0
20250116,155900,96254305,4775,4775,4775,4775,0
20250116,155800,96254305,4775,4775,4775,4775,0
20250116,155700,96254305,4775,4775,4775,4775,0
20250116,155600,96254305,4775,4775,4775,4775,0
20250116,155500,96254305,4775,4775,4775,4775,0
20250116,155400,96254305,4775,4775,4775,4775,0
20250116,155300,96254305,4775,4775,4775,4775,0
20250116,155200,96254305,4775,4775,4775,4775,0
20250116,155100,96254305,4775,4775,4775,4775,0
20250116,155000,96254305,4775,4775,4775,4775,0
20250116,154900,96254305,4775,4775,4775,4775,0
20250116,154800,96254305,4775,4775,4775,4775,0
20250116,154700,96254305,4775,4775,4775,4775,0
20250116,154600,96254305,4775,4775,4775,4775,0
20250116,154500,96254305,4775,4775,4775,4775,0
20250116,154400,96254305,4775,4775,4775,4775,0
20250116,154300,96254305,4775,4775,4775,4775,0
20250116,154200,96254305,4775,4775,4775,4775,0
20250116,154100,96254305,4775,4775,4775,4775,0
20250116,154000,96254305,4775,4775,4775,4775,0
20250116,153900,96254305,4775,4775,4775,4775,0
20250116,153800,96254305,4775,4775,4775,4775,139
20250116,153700,96254305,4775,4775,4775,4775,0
20250116,153600,96254305,4775,4775,4775,4775,0
20250116,153500,96254305,4775,4775,4775,4775,0
20250116,153400,96254305,4775,4775,4775,4775,0
20250116,153300,96254305,4775,4775,4775,4775,0
20250116,153200,96254305,4775,4775,4775,4775,0
20250116,153100,96254305,4775,4775,4775,4775,0
20250116,153000,96254305,4775,4775,4775,4775,139
20250116,152900,95590580,4770,4770,4770,4770,0
20250116,152800,95590580,4770,4770,4770,4770,0
20250116,152700,95590580,4770,4770,4770,4770,0
20250116,152600,95590580,4770,4770,4770,4770,0
20250116,152500,95590580,4770,4770,4770,4770,0
20250116,152400,95590580,4770,4770,4770,4770,0
20250116,152300,95590580,4770,4770,4770,4770,0
20250116,152200,95590580,4770,4770,4770,4770,0
20250116,152100,95590580,4770,4770,4770,4770,0
20250116,152000,95590580,4770,4770,4770,4770,0
20250116,151900,95590580,4770,4760,4770,4760,2
20250116,151800,95581050,4760,4760,4760,4760,1003
20250116,151700,90806770,4755,4755,4755,4755,17
20250116,151600,90725935,4750,4750,4750,4750,0
20250116,151500,90725935,4750,4750,4750,4750,5
20250116,151400,90702185,4750,4750,4750,4750,10
20250116,151300,90654685,4745,4755,4755,4745,202
20250116,151200,89695250,4755,4755,4755,4755,80
20250116,151100,89314850,4760,4760,4760,4760,17
20250116,151000,89233930,4755,4755,4755,4755,0
20250116,150900,89233930,4755,4755,4755,4755,230
20250116,150800,88140280,4760,4760,4760,4760,1
20250116,150700,88135520,4760,4760,4760,4760,5
20250116,150600,88111720,4760,4760,4760,4760,0
20250116,150500,88111720,4760,4760,4760,4760,0
20250116,150400,88111720,4760,4760,4760,4760,0
20250116,150300,88111720,4760,4760,4760,4760,0
20250116,150200,88111720,4760,4760,4760,4760,0
20250116,150100,88111720,4760,4760,4760,4760,0
20250116,150000,88111720,4760,4760,4760,4760,4
20250116,145900,88092680,4760,4760,4760,4760,2
20250116,145800,88083160,4760,4760,4760,4760,1
20250116,145700,88078400,4755,4755,4755,4755,80
20250116,145600,87698000,4760,4760,4760,4760,0
20250116,145500,87698000,4760,4760,4760,4760,129
20250116,145400,87083960,4770,4770,4770,4770,0
20250116,145300,87083960,4770,4770,4770,4770,0
20250116,145200,87083960,4770,4765,4770,4765,25
20250116,145100,86964805,4760,4760,4760,4760,0
20250116,145000,86964805,4760,4760,4760,4760,0
20250116,144900,86964805,4760,4760,4760,4760,0
20250116,144800,86964805,4760,4760,4760,4760,0
20250116,144700,86964805,4760,4760,4760,4760,0
20250116,144600,86964805,4760,4765,4765,4760,31
20250116,144500,86817185,4765,4765,4765,4765,90
20250116,144400,86388335,4765,4765,4765,4765,0
20250116,144300,86388335,4765,4765,4765,4765,1
20250116,144200,86383570,4770,4770,4770,4770,2
20250116,144100,86374030,4770,4770,4770,4770,10
20250116,144000,86326330,4765,4765,4765,4765,0
20250116,143900,86326330,4765,4765,4765,4765,17
20250116,143800,86245325,4770,4770,4770,4770,8
20250116,143700,86207165,4770,4770,4770,4770,3
20250116,143600,86192855,4770,4770,4770,4770,0
20250116,143500,86192855,4770,4770,4770,4770,1
20250116,143400,86188085,4770,4770,4770,4770,0
20250116,143300,86188085,4770,4770,4770,4770,0
20250116,143200,86188085,4770,4770,4770,4770,1
20250116,143100,86183315,4765,4760,4765,4760,168
20250116,143000,85383075,4765,4765,4765,4765,0
20250116,142900,85383075,4765,4765,4765,4765,10
20250116,142800,85335425,4770,4770,4770,4770,0
20250116,142700,85335425,4770,4770,4770,4770,0
20250116,142600,85335425,4770,4770,4770,4770,0
20250116,142500,85335425,4770,4770,4770,4770,0
20250116,142400,85335425,4770,4770,4770,4770,0
20250116,142300,85335425,4770,4770,4770,4770,0
20250116,142200,85335425,4770,4770,4770,4770,0
20250116,142100,85335425,4770,4770,4770,4770,2
20250116,142000,85325885,4770,4765,4770,4765,12
20250116,141900,85268650,4770,4770,4770,4770,0
20250116,141800,85268650,4770,4770,4770,4770,0
20250116,141700,85268650,4770,4770,4770,4770,0
20250116,141600,85268650,4770,4770,4770,4770,20
20250116,141500,85173250,4770,4770,4770,4770,10
20250116,141400,85125550,4770,4770,4770,4770,0
20250116,141300,85125550,4770,4770,4770,4770,0
20250116,141200,85125550,4770,4770,4770,4770,0
20250116,141100,85125550,4770,4770,4770,4770,0
20250116,141000,85125550,4770,4770,4770,4770,0
20250116,140900,85125550,4770,4770,4770,4770,1
20250116,140800,85120780,4770,4770,4770,4770,0
20250116,140700,85120780,4770,4770,4770,4770,2
20250116,140600,85111240,4770,4770,4770,4770,0
20250116,140500,85111240,4770,4770,4770,4770,14
20250116,140400,85044460,4770,4770,4770,4770,0
20250116,140300,85044460,4770,4770,4770,4770,0
20250116,140200,85044460,4770,4770,4770,4770,0
20250116,140100,85044460,4770,4770,4770,4770,0
20250116,140000,85044460,4770,4770,4770,4770,4
20250116,135900,85025380,4770,4770,4770,4770,0
20250116,135800,85025380,4770,4770,4770,4770,7
20250116,135700,84991990,4775,4775,4775,4775,0
20250116,135600,84991990,4775,4775,4775,4775,0
20250116,135500,84991990,4775,4775,4775,4775,0
20250116,135400,84991990,4775,4775,4775,4775,0
20250116,135300,84991990,4775,4775,4775,4775,0
20250116,135200,84991990,4775,4775,4775,4775,0
20250116,135100,84991990,4775,4775,4775,4775,0
20250116,135000,84991990,4775,4775,4775,4775,0
20250116,134900,84991990,4775,4775,4775,4775,0
20250116,134800,84991990,4775,4775,4775,4775,0
20250116,134700,84991990,4775,4775,4775,4775,2
20250116,134600,84982440,4770,4770,4770,4770,0
20250116,134500,84982440,4770,4770,4770,4770,0
20250116,134400,84982440,4770,4770,4770,4770,0
20250116,134300,84982440,4770,4770,4770,4770,0
20250116,134200,84982440,4770,4770,4770,4770,1
20250116,134100,84977670,4775,4775,4775,4775,0
20250116,134000,84977670,4775,4775,4775,4775,38
20250116,133900,84796220,4775,4775,4775,4775,0
20250116,133800,84796220,4775,4775,4775,4775,0
20250116,133700,84796220,4775,4775,4775,4775,0
20250116,133600,84796220,4775,4775,4775,4775,31
20250116,133500,84648195,4775,4775,4775,4775,0
20250116,133400,84648195,4775,4775,4775,4775,6
20250116,133300,84619545,4775,4775,4775,4775,0
20250116,133200,84619545,4775,4775,4775,4775,10
20250116,133100,84571795,4775,4775,4775,4775,0
20250116,133000,84571795,4775,4775,4775,4775,0
20250116,132900,84571795,4775,4775,4775,4775,0
20250116,132800,84571795,4775,4775,4775,4775,10
20250116,132700,84524045,4770,4770,4770,4770,93
20250116,132600,84080435,4775,4775,4775,4775,0
20250116,132500,84080435,4775,4775,4775,4775,0
20250116,132400,84080435,4775,4775,4775,4775,39
20250116,132300,83894210,4770,4770,4770,4770,22
20250116,132200,83789270,4770,4770,4770,4770,0
20250116,132100,83789270,4770,4770,4770,4770,0
20250116,132000,83789270,4770,4770,4770,4770,1
20250116,131900,83784500,4775,4775,4775,4775,0
20250116,131800,83784500,4775,4775,4775,4775,0
20250116,131700,83784500,4775,4775,4775,4775,0
20250116,131600,83784500,4775,4775,4775,4775,20
20250116,131500,83689000,4775,4775,4775,4775,20
20250116,131400,83593500,4775,4770,4775,4770,125
20250116,131300,82997095,4770,4770,4770,4770,110
20250116,131200,82472395,4765,4765,4765,4765,110
20250116,131100,81948245,4765,4765,4765,4765,0
20250116,131000,81948245,4765,4760,4765,4760,190
20250116,130900,81043795,4755,4755,4755,4755,2048
20250116,130800,71305555,4755,4750,4755,4750,1337
20250116,130700,64954795,4745,4745,4745,4745,0
20250116,130600,64954795,4745,4745,4745,4745,100
20250116,130500,64480295,4745,4745,4745,4745,0
20250116,130400,64480295,4745,4745,4745,4745,8
20250116,130300,64442335,4745,4745,4745,4745,0
20250116,130200,64442335,4745,4745,4745,4745,300
20250116,130100,63018835,4745,4745,4745,4745,0
20250116,130000,63018835,4745,4745,4745,4745,1
20250116,125900,63014090,4745,4745,4745,4745,0
20250116,125800,63014090,4745,4745,4745,4745,0
20250116,125700,63014090,4745,4745,4745,4745,100
20250116,125600,62539590,4740,4740,4740,4740,0
20250116,125500,62539590,4740,4740,4740,4740,0
20250116,125400,62539590,4740,4740,4740,4740,0
20250116,125300,62539590,4740,4740,4740,4740,1
20250116,125200,62534850,4740,4740,4740,4740,0
20250116,125100,62534850,4740,4740,4740,4740,0
20250116,125000,62534850,4740,4740,4740,4740,0
20250116,124900,62534850,4740,4740,4740,4740,0
20250116,124800,62534850,4740,4740,4740,4740,0
20250116,124700,62534850,4740,4740,4740,4740,0
20250116,124600,62534850,4740,4740,4740,4740,0
20250116,124500,62534850,4740,4740,4740,4740,8
20250116,124400,62496930,4740,4745,4745,4740,372
20250116,124300,60733640,4745,4745,4745,4745,499
20250116,124200,58365885,4750,4750,4750,4750,3
20250116,124100,58351635,4750,4750,4750,4750,0
20250116,124000,58351635,4750,4750,4750,4750,162
20250116,123900,57582135,4755,4755,4755,4755,0
20250116,123800,57582135,4755,4755,4755,4755,0
20250116,123700,57582135,4755,4755,4755,4755,0
20250116,123600,57582135,4755,4755,4755,4755,8
20250116,123500,57544095,4755,4755,4755,4755,0
20250116,123400,57544095,4755,4755,4755,4755,4
20250116,123300,57525075,4755,4755,4755,4755,16
20250116,123200,57448995,4750,4750,4750,4750,0
20250116,123100,57448995,4750,4750,4750,4750,0
20250116,123000,57448995,4750,4750,4750,4750,54
20250116,122900,57192495,4745,4745,4745,4745,0
20250116,122800,57192495,4745,4745,4745,4745,0
20250116,122700,57192495,4745,4745,4745,4745,0
20250116,122600,57192495,4745,4745,4745,4745,0
20250116,122500,57192495,4745,4745,4745,4745,0
20250116,122400,57192495,4745,4745,4745,4745,0
20250116,122300,57192495,4745,4745,4745,4745,0
20250116,122200,57192495,4745,4745,4745,4745,0
20250116,122100,57192495,4745,4745,4745,4745,0
20250116,122000,57192495,4745,4745,4745,4745,0
20250116,121900,57192495,4745,4750,4750,4745,46
20250116,121800,56974125,4750,4750,4750,4750,116
20250116,121700,56423125,4750,4750,4750,4750,0
20250116,121600,56423125,4750,4750,4750,4750,0
20250116,121500,56423125,4750,4750,4750,4750,15
20250116,121400,56351875,4755,4755,4755,4755,0
20250116,121300,56351875,4755,4755,4755,4755,0
20250116,121200,56351875,4755,4755,4755,4755,0
20250116,121100,56351875,4755,4755,4755,4755,0
20250116,121000,56351875,4755,4755,4755,4755,0
20250116,120900,56351875,4755,4755,4755,4755,0
20250116,120800,56351875,4755,4755,4755,4755,10
20250116,120700,56304325,4755,4755,4755,4755,0
20250116,120600,56304325,4755,4755,4755,4755,10
20250116,120500,56256775,4755,4755,4755,4755,0
20250116,120400,56256775,4755,4755,4755,4755,1
20250116,120300,56252020,4755,4755,4755,4755,0
20250116,120200,56252020,4755,4755,4755,4755,0
20250116,120100,56252020,4755,4755,4755,4755,0
20250116,120000,56252020,4755,4755,4755,4755,0
20250116,115900,56252020,4755,4755,4755,4755,0
20250116,115800,56252020,4755,4755,4755,4755,0
20250116,115700,56252020,4755,4755,4755,4755,0
20250116,115600,56252020,4755,4755,4755,4755,0
20250116,115500,56252020,4755,4755,4755,4755,0
20250116,115400,56252020,4755,4755,4755,4755,0
20250116,115300,56252020,4755,4755,4755,4755,100
20250116,115200,55776520,4755,4755,4755,4755,3
20250116,115100,55762255,4755,4755,4755,4755,0
20250116,115000,55762255,4755,4755,4755,4755,0
20250116,114900,55762255,4755,4755,4755,4755,0
20250116,114800,55762255,4755,4755,4755,4755,211
20250116,114700,54758950,4740,4745,4745,4740,286
20250116,114600,53402610,4750,4750,4750,4750,103
20250116,114500,52913360,4755,4755,4755,4755,0
20250116,114400,52913360,4755,4755,4755,4755,0
20250116,114300,52913360,4755,4755,4755,4755,0
20250116,114200,52913360,4755,4755,4755,4755,5
20250116,114100,52889585,4755,4755,4755,4755,0
20250116,114000,52889585,4755,4755,4755,4755,0
20250116,113900,52889585,4755,4755,4755,4755,0
20250116,113800,52889585,4755,4755,4755,4755,0
20250116,113700,52889585,4755,4755,4755,4755,0
20250116,113600,52889585,4755,4755,4755,4755,0
20250116,113500,52889585,4755,4755,4755,4755,0
20250116,113400,52889585,4755,4755,4755,4755,0
20250116,113300,52889585,4755,4755,4755,4755,1
20250116,113200,52884830,4755,4755,4755,4755,0
20250116,113100,52884830,4755,4755,4755,4755,0
20250116,113000,52884830,4755,4755,4755,4755,1
20250116,112900,52880075,4745,4745,4745,4745,0
20250116,112800,52880075,4745,4745,4745,4745,0
20250116,112700,52880075,4745,4745,4745,4745,0
20250116,112600,52880075,4745,4745,4745,4745,0
20250116,112500,52880075,4745,4745,4745,4745,0
20250116,112400,52880075,4745,4745,4745,4745,0
20250116,112300,52880075,4745,4745,4745,4745,53
20250116,112200,52628590,4745,4745,4745,4745,0
20250116,112100,52628590,4745,4745,4745,4745,1
20250116,112000,52623845,4745,4745,4745,4745,0
20250116,111900,52623845,4745,4745,4745,4745,0
20250116,111800,52623845,4745,4745,4745,4745,20
20250116,111700,52528945,4755,4755,4755,4755,0
20250116,111600,52528945,4755,4755,4755,4755,0
20250116,111500,52528945,4755,4755,4755,4755,0
20250116,111400,52528945,4755,4755,4755,4755,0
20250116,111300,52528945,4755,4755,4755,4755,0
20250116,111200,52528945,4755,4755,4755,4755,0
20250116,111100,52528945,4755,4755,4755,4755,5
20250116,111000,52505170,4755,4755,4755,4755,0
20250116,110900,52505170,4755,4755,4755,4755,0
20250116,110800,52505170,4755,4755,4755,4755,5
20250116,110700,52481395,4755,4755,4755,4755,0
20250116,110600,52481395,4755,4755,4755,4755,0
20250116,110500,52481395,4755,4755,4755,4755,1
20250116,110400,52476640,4745,4745,4745,4745,0
20250116,110300,52476640,4745,4745,4745,4745,0
20250116,110200,52476640,4745,4745,4745,4745,0
20250116,110100,52476640,4745,4745,4745,4745,0
20250116,110000,52476640,4745,4745,4745,4745,300
20250116,105900,51053140,4745,4745,4750,4745,435
20250116,105800,48988415,4750,4750,4750,4750,0
20250116,105700,48988415,4750,4750,4750,4750,0
20250116,105600,48988415,4750,4750,4750,4750,0
20250116,105500,48988415,4750,4750,4750,4750,1
20250116,105400,48983665,4750,4750,4750,4750,0
20250116,105300,48983665,4750,4750,4750,4750,0
20250116,105200,48983665,4750,4750,4750,4750,0
20250116,105100,48983665,4750,4750,4750,4750,0
20250116,105000,48983665,4750,4745,4750,4745,626
20250116,104900,46012255,4740,4740,4740,4740,1
20250116,104800,46007515,4745,4745,4745,4745,82
20250116,104700,45618425,4745,4745,4745,4745,0
20250116,104600,45618425,4745,4745,4745,4745,400
20250116,104500,43720425,4745,4750,4750,4745,19
20250116,104400,43630225,4745,4745,4745,4745,0
20250116,104300,43630225,4745,4750,4750,4745,72
20250116,104200,43288405,4745,4745,4745,4745,0
20250116,104100,43288405,4745,4745,4745,4745,0
20250116,104000,43288405,4745,4745,4745,4745,0
20250116,103900,43288405,4745,4745,4745,4745,0
20250116,103800,43288405,4745,4745,4745,4745,0
20250116,103700,43288405,4745,4745,4745,4745,0
20250116,103600,43288405,4745,4745,4745,4745,0
20250116,103500,43288405,4745,4745,4745,4745,100
20250116,103400,42813905,4745,4745,4745,4745,0
20250116,103300,42813905,4745,4745,4745,4745,86
20250116,103200,42405835,4750,4750,4750,4750,10
20250116,103100,42358335,4750,4750,4750,4750,5
20250116,103000,42334585,4755,4755,4755,4755,0
20250116,102900,42334585,4755,4755,4755,4755,0
20250116,102800,42334585,4755,4755,4755,4755,0
20250116,102700,42334585,4755,4755,4755,4755,0
20250116,102600,42334585,4755,4755,4755,4755,0
20250116,102500,42334585,4755,4755,4755,4755,5
20250116,102400,42310810,4750,4750,4750,4750,0
20250116,102300,42310810,4750,4745,4750,4740,1031
20250116,102200,37416525,4745,4745,4745,4745,0
20250116,102100,37416525,4745,4745,4745,4745,31
20250116,102000,37269430,4745,4745,4745,4745,0
20250116,101900,37269430,4745,4745,4745,4745,1
20250116,101800,37264685,4745,4745,4745,4745,0
20250116,101700,37264685,4745,4745,4745,4745,0
20250116,101600,37264685,4745,4745,4745,4745,105
20250116,101500,36766460,4745,4740,4745,4740,4
20250116,101400,36747495,4735,4740,4740,4735,18
20250116,101300,36662220,4735,4740,4740,4735,403
20250116,101200,34753900,4740,4740,4740,4740,701
20250116,101100,31431160,4735,4740,4740,4735,81
20250116,101000,31047225,4740,4740,4740,4740,81
20250116,100900,30663285,4740,4740,4740,4740,0
20250116,100800,30663285,4740,4740,4740,4740,16
20250116,100700,30587445,4740,4740,4745,4740,86
20250116,100600,30179720,4740,4740,4740,4740,0
20250116,100500,30179720,4740,4745,4745,4735,96
20250116,100400,29724630,4735,4745,4745,4735,86
20250116,100300,29316740,4735,4735,4735,4735,0
20250116,100200,29316740,4735,4735,4735,4735,0
20250116,100100,29316740,4735,4740,4740,4735,893
20250116,100000,25088380,4735,4735,4735,4735,0
20250116,095900,25088380,4735,4735,4735,4735,0
20250116,095800,25088380,4735,4735,4735,4735,0
20250116,095700,25088380,4735,4735,4735,4735,0
20250116,095600,25088380,4735,4735,4735,4735,0
20250116,095500,25088380,4735,4735,4735,4735,0
20250116,095400,25088380,4735,4735,4735,4735,117
20250116,095300,24534385,4735,4740,4740,4735,422
20250116,095200,22535715,4740,4740,4740,4740,0
20250116,095100,22535715,4740,4740,4740,4740,0
20250116,095000,22535715,4740,4740,4740,4740,1
20250116,094900,22530975,4740,4740,4740,4740,0
20250116,094800,22530975,4740,4740,4740,4740,238
20250116,094700,21402855,4750,4750,4750,4750,0
20250116,094600,21402855,4750,4750,4750,4750,1
20250116,094500,21398105,4750,4750,4750,4750,1
20250116,094400,21393355,4750,4750,4750,4750,2
20250116,094300,21383855,4750,4750,4750,4750,8
20250116,094200,21345855,4745,4745,4745,4745,4
20250116,094100,21326875,4745,4745,4745,4745,0
20250116,094000,21326875,4745,4740,4745,4740,554
20250116,093900,18700415,4745,4755,4755,4745,410
20250116,093800,16753875,4755,4755,4755,4755,101
20250116,093700,16273620,4755,4765,4765,4755,37
20250116,093600,16097645,4765,4765,4765,4765,12
20250116,093500,16040465,4765,4765,4765,4765,0
20250116,093400,16040465,4765,4765,4765,4765,0
20250116,093300,16040465,4765,4765,4765,4765,2
20250116,093200,16030935,4775,4765,4775,4765,842
20250116,093100,12014535,4750,4750,4750,4750,3
20250116,093000,12000285,4750,4775,4775,4750,1002
20250116,092900,7234965,4780,4780,4780,4780,0
20250116,092800,7234965,4780,4780,4780,4780,0
20250116,092700,7234965,4780,4780,4780,4780,0
20250116,092600,7234965,4780,4790,4790,4780,110
20250116,092500,6709075,4790,4790,4790,4790,0
20250116,092400,6709075,4790,4790,4790,4790,1
20250116,092300,6704285,4790,4790,4790,4790,0
20250116,092200,6704285,4790,4790,4790,4790,0
20250116,092100,6704285,4790,4790,4790,4790,0
20250116,092000,6704285,4790,4790,4790,4790,0
20250116,091900,6704285,4790,4800,4800,4790,40
20250116,091800,6512675,4800,4800,4800,4800,0
20250116,091700,6512675,4800,4800,4800,4800,0
20250116,091600,6512675,4800,4800,4800,4800,99
20250116,091500,6037475,4805,4805,4805,4805,0
20250116,091400,6037475,4805,4805,4805,4805,1
20250116,091300,6032670,4810,4810,4810,4810,0
20250116,091200,6032670,4810,4820,4820,4810,2
20250116,091100,6023040,4825,4825,4825,4825,1
20250116,091000,6018215,4795,4795,4795,4795,1
20250116,090900,6013420,4785,4825,4825,4785,4
20250116,090800,5994160,4825,4825,4825,4825,24
20250116,090700,5878360,4825,4825,4825,4825,2
20250116,090600,5868710,4825,4825,4825,4825,0
20250116,090500,5868710,4825,4800,4825,4745,623
20250116,090400,2904180,4830,4830,4830,4830,6
20250116,090300,2875200,4800,4800,4800,4800,0
20250116,090200,2875200,4800,4800,4800,4800,562
20250116,090100,177600,4800,4800,4800,4800,0
20250116,090000,177600,4800,4800,4800,4800,37