KissMeData/041920/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,192600,616220010,5080,5080,5080,5080,2803
20250106,192500,616220010,5080,5080,5080,5080,0
20250106,192400,616220010,5080,5080,5080,5080,0
20250106,192300,616220010,5080,5080,5080,5080,0
20250106,192200,616220010,5080,5080,5080,5080,0
20250106,192100,616220010,5080,5080,5080,5080,0
20250106,192000,616220010,5080,5080,5080,5080,0
20250106,191900,616220010,5080,5080,5080,5080,0
20250106,191800,616220010,5080,5080,5080,5080,0
20250106,191700,616220010,5080,5080,5080,5080,0
20250106,191600,616220010,5080,5080,5080,5080,0
20250106,191500,616220010,5080,5080,5080,5080,0
20250106,191400,616220010,5080,5080,5080,5080,0
20250106,191300,616220010,5080,5080,5080,5080,0
20250106,191200,616220010,5080,5080,5080,5080,0
20250106,191100,616220010,5080,5080,5080,5080,0
20250106,191000,616220010,5080,5080,5080,5080,0
20250106,190900,616220010,5080,5080,5080,5080,0
20250106,190800,616220010,5080,5080,5080,5080,0
20250106,190700,616220010,5080,5080,5080,5080,0
20250106,190600,616220010,5080,5080,5080,5080,0
20250106,190500,616220010,5080,5080,5080,5080,0
20250106,190400,616220010,5080,5080,5080,5080,0
20250106,190300,616220010,5080,5080,5080,5080,0
20250106,190200,616220010,5080,5080,5080,5080,0
20250106,190100,616220010,5080,5080,5080,5080,0
20250106,190000,616220010,5080,5080,5080,5080,0
20250106,185900,616220010,5080,5080,5080,5080,0
20250106,185800,616220010,5080,5080,5080,5080,0
20250106,185700,616220010,5080,5080,5080,5080,0
20250106,185600,616220010,5080,5080,5080,5080,2803
20250106,185500,616220010,5080,5080,5080,5080,0
20250106,185400,616220010,5080,5080,5080,5080,0
20250106,185300,616220010,5080,5080,5080,5080,0
20250106,185200,616220010,5080,5080,5080,5080,0
20250106,185100,616220010,5080,5080,5080,5080,0
20250106,185000,616220010,5080,5080,5080,5080,0
20250106,184900,616220010,5080,5080,5080,5080,0
20250106,184800,616220010,5080,5080,5080,5080,0
20250106,184700,616220010,5080,5080,5080,5080,0
20250106,184600,616220010,5080,5080,5080,5080,0
20250106,184500,616220010,5080,5080,5080,5080,0
20250106,184400,616220010,5080,5080,5080,5080,0
20250106,184300,616220010,5080,5080,5080,5080,0
20250106,184200,616220010,5080,5080,5080,5080,0
20250106,184100,616220010,5080,5080,5080,5080,0
20250106,184000,616220010,5080,5080,5080,5080,0
20250106,183900,616220010,5080,5080,5080,5080,0
20250106,183800,616220010,5080,5080,5080,5080,0
20250106,183700,616220010,5080,5080,5080,5080,0
20250106,183600,616220010,5080,5080,5080,5080,0
20250106,183500,616220010,5080,5080,5080,5080,0
20250106,183400,616220010,5080,5080,5080,5080,0
20250106,183300,616220010,5080,5080,5080,5080,0
20250106,183200,616220010,5080,5080,5080,5080,0
20250106,183100,616220010,5080,5080,5080,5080,0
20250106,183000,616220010,5080,5080,5080,5080,0
20250106,182900,616220010,5080,5080,5080,5080,0
20250106,182800,616220010,5080,5080,5080,5080,0
20250106,182700,616220010,5080,5080,5080,5080,0
20250106,182600,616220010,5080,5080,5080,5080,2803
20250106,182500,616220010,5080,5080,5080,5080,0
20250106,182400,616220010,5080,5080,5080,5080,0
20250106,182300,616220010,5080,5080,5080,5080,0
20250106,182200,616220010,5080,5080,5080,5080,0
20250106,182100,616220010,5080,5080,5080,5080,0
20250106,182000,616220010,5080,5080,5080,5080,0
20250106,181900,616220010,5080,5080,5080,5080,0
20250106,181800,616220010,5080,5080,5080,5080,0
20250106,181700,616220010,5080,5080,5080,5080,0
20250106,181600,616220010,5080,5080,5080,5080,0
20250106,181500,616220010,5080,5080,5080,5080,0
20250106,181400,616220010,5080,5080,5080,5080,0
20250106,181300,616220010,5080,5080,5080,5080,0
20250106,181200,616220010,5080,5080,5080,5080,0
20250106,181100,616220010,5080,5080,5080,5080,0
20250106,181000,616220010,5080,5080,5080,5080,0
20250106,180900,616220010,5080,5080,5080,5080,0
20250106,180800,616220010,5080,5080,5080,5080,0
20250106,180700,616220010,5080,5080,5080,5080,0
20250106,180600,616220010,5080,5080,5080,5080,0
20250106,180500,616220010,5080,5080,5080,5080,0
20250106,180400,616220010,5080,5080,5080,5080,0
20250106,180300,616220010,5080,5080,5080,5080,0
20250106,180200,616220010,5080,5080,5080,5080,0
20250106,180100,616220010,5080,5080,5080,5080,0
20250106,180000,616220010,5080,5080,5080,5080,0
20250106,175900,616220010,5080,5080,5080,5080,0
20250106,175800,616220010,5080,5080,5080,5080,0
20250106,175700,616220010,5080,5080,5080,5080,0
20250106,175600,616220010,5080,5080,5080,5080,2803
20250106,175500,616220010,5080,5080,5080,5080,0
20250106,175400,616220010,5080,5080,5080,5080,0
20250106,175300,616220010,5080,5080,5080,5080,0
20250106,175200,616220010,5080,5080,5080,5080,0
20250106,175100,616220010,5080,5080,5080,5080,0
20250106,175000,616220010,5080,5080,5080,5080,0
20250106,174900,616220010,5080,5080,5080,5080,0
20250106,174800,616220010,5080,5080,5080,5080,0
20250106,174700,616220010,5080,5080,5080,5080,0
20250106,174600,616220010,5080,5080,5080,5080,0
20250106,174500,616220010,5080,5080,5080,5080,0
20250106,174400,616220010,5080,5080,5080,5080,0
20250106,174300,616220010,5080,5080,5080,5080,0
20250106,174200,616220010,5080,5080,5080,5080,0
20250106,174100,616220010,5080,5080,5080,5080,0
20250106,174000,616220010,5080,5080,5080,5080,0
20250106,173900,616220010,5080,5080,5080,5080,0
20250106,173800,616220010,5080,5080,5080,5080,0
20250106,173700,616220010,5080,5080,5080,5080,0
20250106,173600,616220010,5080,5080,5080,5080,0
20250106,173500,616220010,5080,5080,5080,5080,0
20250106,173400,616220010,5080,5080,5080,5080,0
20250106,173300,616220010,5080,5080,5080,5080,0
20250106,173200,616220010,5080,5080,5080,5080,0
20250106,173100,616220010,5080,5080,5080,5080,0
20250106,173000,616220010,5080,5080,5080,5080,0
20250106,172900,616220010,5080,5080,5080,5080,0
20250106,172800,616220010,5080,5080,5080,5080,0
20250106,172700,616220010,5080,5080,5080,5080,0
20250106,172600,616220010,5080,5080,5080,5080,2803
20250106,172500,616220010,5080,5080,5080,5080,0
20250106,172400,616220010,5080,5080,5080,5080,0
20250106,172300,616220010,5080,5080,5080,5080,0
20250106,172200,616220010,5080,5080,5080,5080,0
20250106,172100,616220010,5080,5080,5080,5080,0
20250106,172000,616220010,5080,5080,5080,5080,0
20250106,171900,616220010,5080,5080,5080,5080,0
20250106,171800,616220010,5080,5080,5080,5080,0
20250106,171700,616220010,5080,5080,5080,5080,0
20250106,171600,616220010,5080,5080,5080,5080,0
20250106,171500,616220010,5080,5080,5080,5080,0
20250106,171400,616220010,5080,5080,5080,5080,0
20250106,171300,616220010,5080,5080,5080,5080,0
20250106,171200,616220010,5080,5080,5080,5080,0
20250106,171100,616220010,5080,5080,5080,5080,0
20250106,171000,616220010,5080,5080,5080,5080,0
20250106,170900,616220010,5080,5080,5080,5080,0
20250106,170800,616220010,5080,5080,5080,5080,0
20250106,170700,616220010,5080,5080,5080,5080,0
20250106,170600,616220010,5080,5080,5080,5080,0
20250106,170500,616220010,5080,5080,5080,5080,0
20250106,170400,616220010,5080,5080,5080,5080,0
20250106,170300,616220010,5080,5080,5080,5080,0
20250106,170200,616220010,5080,5080,5080,5080,0
20250106,170100,616220010,5080,5080,5080,5080,0
20250106,170000,616220010,5080,5080,5080,5080,0
20250106,165900,616220010,5080,5080,5080,5080,0
20250106,165800,616220010,5080,5080,5080,5080,0
20250106,165700,616220010,5080,5080,5080,5080,0
20250106,165600,616220010,5080,5080,5080,5080,2803
20250106,165500,616220010,5080,5080,5080,5080,0
20250106,165400,616220010,5080,5080,5080,5080,0
20250106,165300,616220010,5080,5080,5080,5080,0
20250106,165200,616220010,5080,5080,5080,5080,0
20250106,165100,616220010,5080,5080,5080,5080,0
20250106,165000,616220010,5080,5080,5080,5080,0
20250106,164900,616220010,5080,5080,5080,5080,0
20250106,164800,616220010,5080,5080,5080,5080,0
20250106,164700,616220010,5080,5080,5080,5080,0
20250106,164600,616220010,5080,5080,5080,5080,0
20250106,164500,616220010,5080,5080,5080,5080,0
20250106,164400,616220010,5080,5080,5080,5080,0
20250106,164300,616220010,5080,5080,5080,5080,0
20250106,164200,616220010,5080,5080,5080,5080,0
20250106,164100,616220010,5080,5080,5080,5080,0
20250106,164000,616220010,5080,5080,5080,5080,0
20250106,163900,616220010,5080,5080,5080,5080,0
20250106,163800,616220010,5080,5080,5080,5080,0
20250106,163700,616220010,5080,5080,5080,5080,0
20250106,163600,616220010,5080,5080,5080,5080,0
20250106,163500,616220010,5080,5080,5080,5080,0
20250106,163400,616220010,5080,5080,5080,5080,0
20250106,163300,616220010,5080,5080,5080,5080,0
20250106,163200,616220010,5080,5080,5080,5080,0
20250106,163100,616220010,5080,5080,5080,5080,0
20250106,163000,616220010,5080,5080,5080,5080,0
20250106,162900,616220010,5080,5080,5080,5080,0
20250106,162800,616220010,5080,5080,5080,5080,0
20250106,162700,616220010,5080,5080,5080,5080,0
20250106,162600,616220010,5080,5080,5080,5080,2803
20250106,162500,616220010,5080,5080,5080,5080,0
20250106,162400,616220010,5080,5080,5080,5080,0
20250106,162300,616220010,5080,5080,5080,5080,0
20250106,162200,616220010,5080,5080,5080,5080,0
20250106,162100,616220010,5080,5080,5080,5080,0
20250106,162000,616220010,5080,5080,5080,5080,0
20250106,161900,616220010,5080,5080,5080,5080,0
20250106,161800,616220010,5080,5080,5080,5080,0
20250106,161700,616220010,5080,5080,5080,5080,0
20250106,161600,616220010,5080,5080,5080,5080,0
20250106,161500,616220010,5080,5080,5080,5080,0
20250106,161400,616220010,5080,5080,5080,5080,0
20250106,161300,616220010,5080,5080,5080,5080,0
20250106,161200,616220010,5080,5080,5080,5080,0
20250106,161100,616220010,5080,5080,5080,5080,0
20250106,161000,616220010,5080,5080,5080,5080,0
20250106,160900,616220010,5080,5080,5080,5080,0
20250106,160800,616220010,5080,5080,5080,5080,0
20250106,160700,616220010,5080,5080,5080,5080,0
20250106,160600,616220010,5080,5080,5080,5080,0
20250106,160500,616220010,5080,5080,5080,5080,0
20250106,160400,616220010,5080,5080,5080,5080,0
20250106,160300,616220010,5080,5080,5080,5080,0
20250106,160200,616220010,5080,5080,5080,5080,0
20250106,160100,616220010,5080,5080,5080,5080,0
20250106,160000,616220010,5080,5080,5080,5080,0
20250106,155900,616220010,5080,5080,5080,5080,0
20250106,155800,616220010,5080,5080,5080,5080,0
20250106,155700,616220010,5080,5080,5080,5080,0
20250106,155600,616220010,5080,5080,5080,5080,2803
20250106,155500,616220010,5080,5080,5080,5080,0
20250106,155400,616220010,5080,5080,5080,5080,0
20250106,155300,616220010,5080,5080,5080,5080,0
20250106,155200,616220010,5080,5080,5080,5080,0
20250106,155100,616220010,5080,5080,5080,5080,0
20250106,155000,616220010,5080,5080,5080,5080,0
20250106,154900,616220010,5080,5080,5080,5080,0
20250106,154800,616220010,5080,5080,5080,5080,0
20250106,154700,616220010,5080,5080,5080,5080,0
20250106,154600,616220010,5080,5080,5080,5080,0
20250106,154500,616220010,5080,5080,5080,5080,0
20250106,154400,616220010,5080,5080,5080,5080,0
20250106,154300,616220010,5080,5080,5080,5080,0
20250106,154200,616220010,5080,5080,5080,5080,0
20250106,154100,616220010,5080,5080,5080,5080,0
20250106,154000,616220010,5080,5080,5080,5080,0
20250106,153900,616220010,5080,5080,5080,5080,0
20250106,153800,616220010,5080,5080,5080,5080,0
20250106,153700,616220010,5080,5080,5080,5080,0
20250106,153600,616220010,5080,5080,5080,5080,0
20250106,153500,616220010,5080,5080,5080,5080,0
20250106,153400,616220010,5080,5080,5080,5080,0
20250106,153300,616220010,5080,5080,5080,5080,0
20250106,153200,616220010,5080,5080,5080,5080,0
20250106,153100,616220010,5080,5080,5080,5080,0
20250106,153000,616220010,5080,5080,5080,5080,2803
20250106,152900,601980770,5080,5080,5080,5080,0
20250106,152800,601980770,5080,5080,5080,5080,0
20250106,152700,601980770,5080,5080,5080,5080,0
20250106,152600,601980770,5080,5080,5080,5080,0
20250106,152500,601980770,5080,5080,5080,5080,0
20250106,152400,601980770,5080,5080,5080,5080,0
20250106,152300,601980770,5080,5080,5080,5080,0
20250106,152200,601980770,5080,5080,5080,5080,0
20250106,152100,601980770,5080,5080,5080,5080,0
20250106,152000,601980770,5080,5080,5080,5080,0
20250106,151900,601980770,5080,5020,5080,5020,1150
20250106,151800,596184950,5020,5010,5020,5010,845
20250106,151700,591951480,5020,5020,5020,5020,1
20250106,151600,591946460,5010,5010,5010,5010,200
20250106,151500,590944460,5020,5010,5020,5010,1613
20250106,151400,582863320,5010,4995,5010,4995,3
20250106,151300,582848320,5010,5000,5010,4995,631
20250106,151200,579693335,5010,5000,5010,5000,35
20250106,151100,579518305,5000,5020,5020,5000,1666
20250106,151000,571177365,5000,5010,5020,5000,1434
20250106,150900,563988825,5020,5010,5030,5000,267
20250106,150800,562649515,5010,5030,5030,5010,2155
20250106,150700,551839865,5030,5030,5040,5030,35
20250106,150600,551663555,5040,5040,5040,5040,0
20250106,150500,551663555,5040,5030,5040,5030,2
20250106,150400,551653485,5040,5040,5040,5030,683
20250106,150300,548217965,5030,5040,5050,5030,323
20250106,150200,546593055,5040,5040,5040,5040,40
20250106,150100,546391455,5050,5050,5050,5050,1
20250106,150000,546386405,5040,5040,5040,5040,201
20250106,145900,545373365,5050,5050,5050,5050,0
20250106,145800,545373365,5050,5050,5050,5050,0
20250106,145700,545373365,5050,5050,5050,5050,2
20250106,145600,545363265,5040,5040,5040,5040,1
20250106,145500,545358225,5060,5050,5060,5040,161
20250106,145400,544545165,5040,5040,5040,5040,0
20250106,145300,544545165,5040,5040,5040,5040,2
20250106,145200,544535085,5030,5030,5030,5030,1
20250106,145100,544530055,5050,5050,5050,5050,0
20250106,145000,544530055,5050,5040,5050,5040,4
20250106,144900,544509875,5030,5030,5030,5030,0
20250106,144800,544509875,5030,5030,5030,5030,0
20250106,144700,544509875,5030,5020,5030,5010,5
20250106,144600,544484765,5020,5040,5040,5020,544
20250106,144500,541751075,5040,5050,5060,5040,4
20250106,144400,541730875,5040,5060,5060,5040,13
20250106,144300,541665215,5050,5070,5070,5050,294
20250106,144200,540175245,5070,5070,5070,5070,108
20250106,144100,539627685,5060,5050,5060,5050,1280
20250106,144000,533152905,5040,5040,5040,5040,2
20250106,143900,533142825,5040,5050,5050,5040,173
20250106,143800,532270785,5050,5050,5050,5050,40
20250106,143700,532068785,5050,5050,5050,5050,2
20250106,143600,532058685,5040,5050,5050,5040,103
20250106,143500,531538545,5040,5040,5040,5040,1
20250106,143400,531533505,5050,5040,5050,5040,302
20250106,143300,530010425,5030,5020,5030,5020,58
20250106,143200,529719195,5020,5050,5050,5020,201
20250106,143100,528704655,5050,5060,5060,5050,140
20250106,143000,527996265,5060,5060,5070,5060,4
20250106,142900,527976015,5070,5070,5070,5070,0
20250106,142800,527976015,5070,5070,5070,5070,90
20250106,142700,527519715,5070,5060,5070,5060,9
20250106,142600,527474165,5050,5050,5050,5050,1
20250106,142500,527469115,5070,5070,5070,5050,956
20250106,142400,522622275,5050,5060,5060,5050,2779
20250106,142300,508560545,5070,5070,5070,5070,81
20250106,142200,508149875,5090,5060,5090,5060,804
20250106,142100,504081535,5080,5090,5100,5060,97
20250106,142000,503588465,5090,5070,5090,5060,9
20250106,141900,503542785,5070,5070,5070,5060,73
20250106,141800,503173375,5060,5070,5070,5060,6
20250106,141700,503142975,5070,5080,5080,5060,61
20250106,141600,502833185,5080,5090,5090,5080,400
20250106,141500,500800435,5090,5090,5090,5090,0
20250106,141400,500800435,5090,5090,5090,5090,0
20250106,141300,500800435,5090,5090,5090,5090,329
20250106,141200,499125825,5100,5120,5120,5100,804
20250106,141100,495017465,5110,5110,5110,5110,150
20250106,141000,494250965,5110,5110,5110,5110,100
20250106,140900,493739965,5110,5110,5110,5110,0
20250106,140800,493739965,5110,5110,5110,5110,0
20250106,140700,493739965,5110,5110,5110,5110,401
20250106,140600,491690855,5090,5090,5090,5090,13
20250106,140500,491624685,5090,5100,5100,5090,583
20250106,140400,488652605,5110,5100,5110,5100,823
20250106,140300,484449175,5100,5090,5100,5090,640
20250106,140200,481191175,5090,5090,5090,5090,0
20250106,140100,481191175,5090,5090,5090,5090,5
20250106,140000,481165725,5100,5100,5100,5100,1
20250106,135900,481160625,5100,5100,5100,5100,185
20250106,135800,480217125,5110,5110,5110,5110,0
20250106,135700,480217125,5110,5090,5110,5090,4
20250106,135600,480196725,5090,5110,5110,5090,636
20250106,135500,476946945,5110,5130,5130,5110,1732
20250106,135400,468062675,5120,5100,5120,5080,1259
20250106,135300,461638205,5110,5130,5130,5110,1820
20250106,135200,452303465,5140,5080,5140,5080,10568
20250106,135100,398264705,5080,5080,5090,5080,537
20250106,135000,395534745,5080,5080,5080,5080,1
20250106,134900,395529665,5090,5080,5090,5050,578
20250106,134800,392592005,5050,5050,5090,5050,6358
20250106,134700,360415795,5030,5050,5050,5020,2138
20250106,134600,349642925,5050,5050,5050,5050,324
20250106,134500,348006725,5050,5050,5050,5050,0
20250106,134400,348006725,5050,5050,5050,5050,0
20250106,134300,348006725,5050,5050,5050,5050,2
20250106,134200,347996625,5020,5020,5020,5020,450
20250106,134100,345737625,5020,5020,5020,5020,0
20250106,134000,345737625,5020,5030,5030,5020,1002
20250106,133900,340697575,5020,5020,5050,5020,202
20250106,133800,339677535,5050,5040,5050,5040,1775
20250106,133700,330715215,5010,5010,5010,5010,0
20250106,133600,330715215,5010,5010,5010,5010,0
20250106,133500,330715215,5010,5040,5050,5010,1001
20250106,133400,325660215,5040,5040,5040,5040,734
20250106,133300,321960855,5040,5040,5040,5040,100
20250106,133200,321456855,5040,5040,5040,5040,0
20250106,133100,321456855,5040,5040,5040,5040,520
20250106,133000,318836055,5040,5040,5040,5040,970
20250106,132900,313947255,5030,5030,5030,5020,1253
20250106,132800,307649665,5030,5020,5030,5020,200
20250106,132700,306644035,4980,4980,4980,4980,0
20250106,132600,306644035,4980,5010,5010,4980,1000
20250106,132500,301661335,5010,5020,5020,5010,13
20250106,132400,301596085,5020,5000,5020,5000,886
20250106,132300,297156725,4980,4980,4980,4980,0
20250106,132200,297156725,4980,4980,4980,4980,0
20250106,132100,297156725,4980,4980,4980,4980,0
20250106,132000,297156725,4980,4980,4980,4980,0
20250106,131900,297156725,4980,4980,4980,4980,0
20250106,131800,297156725,4980,4980,4980,4980,0
20250106,131700,297156725,4980,4980,4980,4980,117
20250106,131600,296574065,4980,4980,4980,4980,0
20250106,131500,296574065,4980,5010,5010,4980,75
20250106,131400,296199815,5010,5010,5010,5010,0
20250106,131300,296199815,5010,5010,5010,5010,0
20250106,131200,296199815,5010,5010,5010,5010,0
20250106,131100,296199815,5010,5010,5010,5010,0
20250106,131000,296199815,5010,5010,5010,5010,0
20250106,130900,296199815,5010,5010,5010,5010,0
20250106,130800,296199815,5010,5010,5010,5010,0
20250106,130700,296199815,5010,5000,5010,5000,5
20250106,130600,296174795,5010,5010,5010,5010,10
20250106,130500,296124695,4980,4980,4980,4980,0
20250106,130400,296124695,4980,4980,4980,4980,0
20250106,130300,296124695,4980,4980,4980,4980,0
20250106,130200,296124695,4980,4985,4985,4980,2
20250106,130100,296114730,4980,4980,4980,4980,0
20250106,130000,296114730,4980,4980,4980,4980,2
20250106,125900,296104770,5020,4980,5020,4980,1001
20250106,125800,291079790,5020,5020,5020,5020,0
20250106,125700,291079790,5020,4985,5020,4985,57
20250106,125600,290795450,4985,4985,4985,4985,0
20250106,125500,290795450,4985,4985,4985,4985,0
20250106,125400,290795450,4985,4985,4985,4985,0
20250106,125300,290795450,4985,4985,4985,4985,0
20250106,125200,290795450,4985,4985,4985,4985,0
20250106,125100,290795450,4985,4985,4985,4985,1
20250106,125000,290790465,4985,4990,4990,4985,7
20250106,124900,290755540,5020,5020,5020,5020,0
20250106,124800,290755540,5020,5020,5020,5020,0
20250106,124700,290755540,5020,5020,5020,5020,0
20250106,124600,290755540,5020,5020,5020,5020,1
20250106,124500,290750520,5020,5020,5020,5020,0
20250106,124400,290750520,5020,5020,5020,5020,0
20250106,124300,290750520,5020,5020,5020,5020,0
20250106,124200,290750520,5020,5020,5020,5020,0
20250106,124100,290750520,5020,5020,5020,5020,1
20250106,124000,290745500,5020,5020,5020,5020,64
20250106,123900,290424220,5020,5020,5020,5020,135
20250106,123800,289746520,5020,5020,5020,5020,168
20250106,123700,288903160,5020,5020,5020,5020,64
20250106,123600,288581880,5020,5020,5020,5020,0
20250106,123500,288581880,5020,5020,5020,5020,0
20250106,123400,288581880,5020,5020,5020,5020,0
20250106,123300,288581880,5020,5020,5020,5020,0
20250106,123200,288581880,5020,5020,5020,5020,0
20250106,123100,288581880,5020,5020,5020,5020,0
20250106,123000,288581880,5020,5020,5020,5020,0
20250106,122900,288581880,5020,5020,5020,5020,0
20250106,122800,288581880,5020,5020,5020,5020,0
20250106,122700,288581880,5020,5020,5020,5020,0
20250106,122600,288581880,5020,4990,5020,4985,4
20250106,122500,288561865,4985,4995,4995,4985,10
20250106,122400,288511930,5030,5030,5030,5030,0
20250106,122300,288511930,5030,5030,5030,5030,0
20250106,122200,288511930,5030,5030,5030,5030,0
20250106,122100,288511930,5030,5030,5030,5030,0
20250106,122000,288511930,5030,5030,5030,5030,0
20250106,121900,288511930,5030,5030,5030,5030,0
20250106,121800,288511930,5030,5030,5030,5030,0
20250106,121700,288511930,5030,5030,5030,5030,0
20250106,121600,288511930,5030,5030,5030,5030,0
20250106,121500,288511930,5030,5030,5030,5030,0
20250106,121400,288511930,5030,5030,5030,5030,1
20250106,121300,288506900,5030,5030,5030,5030,500
20250106,121200,285991900,5030,5030,5030,5030,0
20250106,121100,285991900,5030,5030,5030,5030,0
20250106,121000,285991900,5030,4995,5030,4985,2243
20250106,120900,274805845,5010,5010,5010,5010,0
20250106,120800,274805845,5010,5010,5010,5010,2
20250106,120700,274795825,5000,5000,5000,5000,0
20250106,120600,274795825,5000,5000,5000,5000,0
20250106,120500,274795825,5000,5000,5000,5000,0
20250106,120400,274795825,5000,5000,5000,5000,0
20250106,120300,274795825,5000,5000,5000,5000,202
20250106,120200,273785825,5000,5000,5000,5000,0
20250106,120100,273785825,5000,5000,5000,5000,0
20250106,120000,273785825,5000,5000,5000,5000,40
20250106,115900,273585825,4990,4990,4990,4990,42
20250106,115800,273376245,4990,4990,4990,4990,0
20250106,115700,273376245,4990,4990,4990,4990,0
20250106,115600,273376245,4990,4990,4990,4990,0
20250106,115500,273376245,4990,4990,4990,4990,0
20250106,115400,273376245,4990,4990,4990,4990,0
20250106,115300,273376245,4990,4990,4990,4990,0
20250106,115200,273376245,4990,4990,4990,4990,0
20250106,115100,273376245,4990,4990,4990,4990,10
20250106,115000,273326345,4985,4985,4985,4985,0
20250106,114900,273326345,4985,4985,4985,4985,0
20250106,114800,273326345,4985,4985,4985,4985,0
20250106,114700,273326345,4985,4985,4985,4985,0
20250106,114600,273326345,4985,4985,4985,4985,0
20250106,114500,273326345,4985,4985,4985,4985,0
20250106,114400,273326345,4985,4985,4985,4985,0
20250106,114300,273326345,4985,4985,4985,4985,0
20250106,114200,273326345,4985,4985,4985,4985,0
20250106,114100,273326345,4985,4995,4995,4985,256
20250106,114000,272050040,5000,5000,5000,5000,0
20250106,113900,272050040,5000,5000,5000,5000,0
20250106,113800,272050040,5000,5000,5000,5000,0
20250106,113700,272050040,5000,5000,5000,5000,0
20250106,113600,272050040,5000,5010,5010,5000,298
20250106,113500,270557160,5010,5010,5010,5010,30
20250106,113400,270406860,5050,5050,5050,5050,0
20250106,113300,270406860,5050,5030,5050,5030,202
20250106,113200,269386780,5050,5050,5050,5050,0
20250106,113100,269386780,5050,5050,5050,5050,400
20250106,113000,267366780,5050,5010,5050,5010,2000
20250106,112900,257274920,5010,5010,5010,5010,20
20250106,112800,257174720,4985,4985,4985,4985,0
20250106,112700,257174720,4985,4985,4985,4985,0
20250106,112600,257174720,4985,4985,4985,4985,0
20250106,112500,257174720,4985,4985,4985,4985,0
20250106,112400,257174720,4985,4985,4985,4985,20
20250106,112300,257075020,4980,4980,4980,4980,0
20250106,112200,257075020,4980,4980,4980,4980,0
20250106,112100,257075020,4980,4980,4980,4980,0
20250106,112000,257075020,4980,4980,4980,4980,0
20250106,111900,257075020,4980,4985,4985,4980,990
20250106,111800,252143005,4985,5010,5010,4985,4
20250106,111700,252122990,4985,4985,4985,4985,0
20250106,111600,252122990,4985,4985,4985,4985,0
20250106,111500,252122990,4985,4985,4985,4985,154
20250106,111400,251355300,4985,4985,4985,4985,0
20250106,111300,251355300,4985,4985,4985,4985,498
20250106,111200,248872770,4985,4985,4985,4985,0
20250106,111100,248872770,4985,4985,4985,4985,1
20250106,111000,248867785,4985,4985,4985,4985,600
20250106,110900,245876785,5010,5010,5010,5010,761
20250106,110800,242064175,5010,5010,5010,5010,0
20250106,110700,242064175,5010,5010,5010,5010,0
20250106,110600,242064175,5010,5010,5010,5010,2
20250106,110500,242054155,4985,4985,4985,4985,0
20250106,110400,242054155,4985,4985,4985,4985,10
20250106,110300,242004305,5030,5030,5030,5030,3
20250106,110200,241989215,5030,5010,5030,5010,30
20250106,110100,241838635,4980,4980,4980,4980,199
20250106,110000,240847615,4980,4985,4985,4980,18
20250106,105900,240757915,4980,5000,5000,4980,3006
20250106,105800,225745710,5000,5000,5000,5000,573
20250106,105700,222880710,5010,5010,5010,5010,11
20250106,105600,222825600,5010,5010,5010,5010,159
20250106,105500,222029010,5000,5000,5000,5000,0
20250106,105400,222029010,5000,5000,5000,5000,21
20250106,105300,221924010,5010,5010,5010,5010,1208
20250106,105200,215871930,5010,5010,5010,5010,15
20250106,105100,215796780,5030,5020,5030,5020,549
20250106,105000,213035800,5010,5020,5020,5010,400
20250106,104900,211029000,5040,5040,5040,5040,10
20250106,104800,210978600,5050,5030,5050,5020,419
20250106,104700,208873960,5050,5040,5050,5030,603
20250106,104600,205839270,5040,5060,5060,5040,101
20250106,104500,205330210,5080,5050,5080,5050,101
20250106,104400,204820130,5040,5040,5040,5030,3200
20250106,104300,188721030,5050,5070,5080,5040,496
20250106,104200,186212230,5090,5080,5090,5070,471
20250106,104100,183815830,5100,5050,5100,5050,2245
20250106,104000,172401530,5050,5040,5050,5040,206
20250106,103900,171361280,5040,5040,5040,5040,239
20250106,103800,170156720,5040,5050,5060,5040,1803
20250106,103700,161050030,5050,5030,5050,5030,864
20250106,103600,156687430,5020,5020,5020,5020,20
20250106,103500,156587030,5050,5050,5050,5050,100
20250106,103400,156082030,5050,5020,5050,5020,2933
20250106,103300,141309740,5010,5030,5070,5010,2973
20250106,103200,126376400,5040,4990,5130,4990,13028
20250106,103100,61010875,4990,4955,4990,4955,1198
20250106,103000,55060440,4960,4925,4960,4925,1334
20250106,102900,48472060,4925,4925,4925,4925,0
20250106,102800,48472060,4925,4925,4925,4925,0
20250106,102700,48472060,4925,4925,4925,4925,3
20250106,102600,48457285,4925,4925,4925,4925,0
20250106,102500,48457285,4925,4925,4925,4925,0
20250106,102400,48457285,4925,4925,4925,4925,0
20250106,102300,48457285,4925,4925,4925,4925,0
20250106,102200,48457285,4925,4925,4925,4925,0
20250106,102100,48457285,4925,4925,4925,4925,0
20250106,102000,48457285,4925,4925,4925,4925,1
20250106,101900,48452360,4910,4910,4910,4910,1197
20250106,101800,42575090,4915,4915,4915,4915,0
20250106,101700,42575090,4915,4915,4915,4915,0
20250106,101600,42575090,4915,4915,4915,4915,0
20250106,101500,42575090,4915,4915,4915,4915,0
20250106,101400,42575090,4915,4915,4915,4915,0
20250106,101300,42575090,4915,4915,4915,4915,0
20250106,101200,42575090,4915,4925,4925,4915,701
20250106,101100,39129665,4900,4900,4900,4900,0
20250106,101000,39129665,4900,4925,4925,4900,39
20250106,100900,38937875,4925,4925,4925,4925,0
20250106,100800,38937875,4925,4925,4925,4925,0
20250106,100700,38937875,4925,4925,4925,4925,600
20250106,100600,35982875,4945,4945,4945,4945,0
20250106,100500,35982875,4945,4945,4945,4945,0
20250106,100400,35982875,4945,4945,4945,4945,0
20250106,100300,35982875,4945,4945,4945,4945,0
20250106,100200,35982875,4945,4945,4945,4945,0
20250106,100100,35982875,4945,4945,4945,4945,3
20250106,100000,35968040,4945,4945,4945,4945,0
20250106,095900,35968040,4945,4945,4945,4945,0
20250106,095800,35968040,4945,4925,4945,4925,425
20250106,095700,33873710,4935,4930,4935,4930,2
20250106,095600,33863845,4920,4910,4920,4900,1900
20250106,095500,24530935,4915,4915,4915,4915,1
20250106,095400,24526020,4920,4920,4920,4920,0
20250106,095300,24526020,4920,4925,4925,4920,67
20250106,095200,24196095,4930,4925,4930,4925,33
20250106,095100,24033470,4925,4925,4925,4925,0
20250106,095000,24033470,4925,4925,4925,4925,0
20250106,094900,24033470,4925,4925,4925,4925,2
20250106,094800,24023620,4925,4925,4925,4925,0
20250106,094700,24023620,4925,4925,4925,4925,7
20250106,094600,23989145,4900,4900,4900,4900,0
20250106,094500,23989145,4900,4900,4900,4900,0
20250106,094400,23989145,4900,4900,4900,4900,0
20250106,094300,23989145,4900,4900,4900,4900,143
20250106,094200,23288445,4900,4900,4900,4900,0
20250106,094100,23288445,4900,4900,4900,4900,1
20250106,094000,23283545,4920,4920,4920,4920,1
20250106,093900,23278625,4895,4895,4895,4895,0
20250106,093800,23278625,4895,4895,4895,4895,0
20250106,093700,23278625,4895,4895,4895,4895,0
20250106,093600,23278625,4895,4930,4930,4890,80
20250106,093500,22886595,4930,4945,4945,4925,117
20250106,093400,22309700,4930,4930,4930,4930,354
20250106,093300,20564480,4940,4940,4940,4940,200
20250106,093200,19576480,4940,4915,4950,4915,223
20250106,093100,18475815,4910,4910,4910,4910,48
20250106,093000,18240135,4910,4910,4910,4910,0
20250106,092900,18240135,4910,4910,4910,4910,0
20250106,092800,18240135,4910,4910,4910,4910,100
20250106,092700,17749135,4910,4905,4910,4905,150
20250106,092600,17013030,4905,4905,4905,4905,12
20250106,092500,16954170,4910,4910,4910,4910,0
20250106,092400,16954170,4910,4905,4910,4905,2
20250106,092300,16944355,4890,4890,4890,4890,0
20250106,092200,16944355,4890,4890,4890,4890,0
20250106,092100,16944355,4890,4890,4890,4890,669
20250106,092000,13672945,4890,4890,4890,4890,405
20250106,091900,11692495,4895,4905,4905,4895,1169
20250106,091800,5969640,4905,4895,4905,4895,151
20250106,091700,5230405,4900,4900,4900,4900,0
20250106,091600,5230405,4900,4900,4900,4900,0
20250106,091500,5230405,4900,4900,4900,4900,0
20250106,091400,5230405,4900,4900,4900,4900,3
20250106,091300,5215705,4900,4900,4900,4900,0
20250106,091200,5215705,4900,4900,4900,4900,47
20250106,091100,4985405,4900,4900,4900,4900,73
20250106,091000,4627705,4900,4900,4900,4900,0
20250106,090900,4627705,4900,4900,4900,4900,0
20250106,090800,4627705,4900,4900,4900,4900,4
20250106,090700,4608105,4900,4900,4900,4900,2
20250106,090600,4598305,4890,4890,4890,4890,0
20250106,090500,4598305,4890,4880,4890,4880,53
20250106,090400,4339655,4880,4880,4880,4880,0
20250106,090300,4339655,4880,4880,4880,4880,1
20250106,090200,4334775,4880,4880,4880,4880,0
20250106,090100,4334775,4880,4880,4880,4880,0
20250106,090000,4334775,4880,4835,4900,4835,896