KissMeData/032560/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,191400,76041315,4965,4965,4965,4965,103
20250121,191300,76041315,4965,4965,4965,4965,0
20250121,191200,76041315,4965,4965,4965,4965,0
20250121,191100,76041315,4965,4965,4965,4965,0
20250121,191000,76041315,4965,4965,4965,4965,0
20250121,190900,76041315,4965,4965,4965,4965,0
20250121,190800,76041315,4965,4965,4965,4965,0
20250121,190700,76041315,4965,4965,4965,4965,0
20250121,190600,76041315,4965,4965,4965,4965,0
20250121,190500,76041315,4965,4965,4965,4965,0
20250121,190400,76041315,4965,4965,4965,4965,0
20250121,190300,76041315,4965,4965,4965,4965,0
20250121,190200,76041315,4965,4965,4965,4965,0
20250121,190100,76041315,4965,4965,4965,4965,0
20250121,190000,76041315,4965,4965,4965,4965,0
20250121,185900,76041315,4965,4965,4965,4965,0
20250121,185800,76041315,4965,4965,4965,4965,0
20250121,185700,76041315,4965,4965,4965,4965,0
20250121,185600,76041315,4965,4965,4965,4965,0
20250121,185500,76041315,4965,4965,4965,4965,0
20250121,185400,76041315,4965,4965,4965,4965,0
20250121,185300,76041315,4965,4965,4965,4965,0
20250121,185200,76041315,4965,4965,4965,4965,0
20250121,185100,76041315,4965,4965,4965,4965,0
20250121,185000,76041315,4965,4965,4965,4965,0
20250121,184900,76041315,4965,4965,4965,4965,0
20250121,184800,76041315,4965,4965,4965,4965,0
20250121,184700,76041315,4965,4965,4965,4965,0
20250121,184600,76041315,4965,4965,4965,4965,0
20250121,184500,76041315,4965,4965,4965,4965,0
20250121,184400,76041315,4965,4965,4965,4965,103
20250121,184300,76041315,4965,4965,4965,4965,0
20250121,184200,76041315,4965,4965,4965,4965,0
20250121,184100,76041315,4965,4965,4965,4965,0
20250121,184000,76041315,4965,4965,4965,4965,0
20250121,183900,76041315,4965,4965,4965,4965,0
20250121,183800,76041315,4965,4965,4965,4965,0
20250121,183700,76041315,4965,4965,4965,4965,0
20250121,183600,76041315,4965,4965,4965,4965,0
20250121,183500,76041315,4965,4965,4965,4965,0
20250121,183400,76041315,4965,4965,4965,4965,0
20250121,183300,76041315,4965,4965,4965,4965,0
20250121,183200,76041315,4965,4965,4965,4965,0
20250121,183100,76041315,4965,4965,4965,4965,0
20250121,183000,76041315,4965,4965,4965,4965,0
20250121,182900,76041315,4965,4965,4965,4965,0
20250121,182800,76041315,4965,4965,4965,4965,0
20250121,182700,76041315,4965,4965,4965,4965,0
20250121,182600,76041315,4965,4965,4965,4965,0
20250121,182500,76041315,4965,4965,4965,4965,0
20250121,182400,76041315,4965,4965,4965,4965,0
20250121,182300,76041315,4965,4965,4965,4965,0
20250121,182200,76041315,4965,4965,4965,4965,0
20250121,182100,76041315,4965,4965,4965,4965,0
20250121,182000,76041315,4965,4965,4965,4965,0
20250121,181900,76041315,4965,4965,4965,4965,0
20250121,181800,76041315,4965,4965,4965,4965,0
20250121,181700,76041315,4965,4965,4965,4965,0
20250121,181600,76041315,4965,4965,4965,4965,0
20250121,181500,76041315,4965,4965,4965,4965,0
20250121,181400,76041315,4965,4965,4965,4965,103
20250121,181300,76041315,4965,4965,4965,4965,0
20250121,181200,76041315,4965,4965,4965,4965,0
20250121,181100,76041315,4965,4965,4965,4965,0
20250121,181000,76041315,4965,4965,4965,4965,0
20250121,180900,76041315,4965,4965,4965,4965,0
20250121,180800,76041315,4965,4965,4965,4965,0
20250121,180700,76041315,4965,4965,4965,4965,0
20250121,180600,76041315,4965,4965,4965,4965,0
20250121,180500,76041315,4965,4965,4965,4965,0
20250121,180400,76041315,4965,4965,4965,4965,0
20250121,180300,76041315,4965,4965,4965,4965,0
20250121,180200,76041315,4965,4965,4965,4965,0
20250121,180100,76041315,4965,4965,4965,4965,0
20250121,180000,76041315,4965,4965,4965,4965,0
20250121,175900,76041315,4965,4965,4965,4965,0
20250121,175800,76041315,4965,4965,4965,4965,0
20250121,175700,76041315,4965,4965,4965,4965,0
20250121,175600,76041315,4965,4965,4965,4965,0
20250121,175500,76041315,4965,4965,4965,4965,0
20250121,175400,76041315,4965,4965,4965,4965,0
20250121,175300,76041315,4965,4965,4965,4965,0
20250121,175200,76041315,4965,4965,4965,4965,0
20250121,175100,76041315,4965,4965,4965,4965,0
20250121,175000,76041315,4965,4965,4965,4965,0
20250121,174900,76041315,4965,4965,4965,4965,0
20250121,174800,76041315,4965,4965,4965,4965,0
20250121,174700,76041315,4965,4965,4965,4965,0
20250121,174600,76041315,4965,4965,4965,4965,0
20250121,174500,76041315,4965,4965,4965,4965,0
20250121,174400,76041315,4965,4965,4965,4965,103
20250121,174300,76041315,4965,4965,4965,4965,0
20250121,174200,76041315,4965,4965,4965,4965,0
20250121,174100,76041315,4965,4965,4965,4965,0
20250121,174000,76041315,4965,4965,4965,4965,0
20250121,173900,76041315,4965,4965,4965,4965,0
20250121,173800,76041315,4965,4965,4965,4965,0
20250121,173700,76041315,4965,4965,4965,4965,0
20250121,173600,76041315,4965,4965,4965,4965,0
20250121,173500,76041315,4965,4965,4965,4965,0
20250121,173400,76041315,4965,4965,4965,4965,0
20250121,173300,76041315,4965,4965,4965,4965,0
20250121,173200,76041315,4965,4965,4965,4965,0
20250121,173100,76041315,4965,4965,4965,4965,0
20250121,173000,76041315,4965,4965,4965,4965,0
20250121,172900,76041315,4965,4965,4965,4965,0
20250121,172800,76041315,4965,4965,4965,4965,0
20250121,172700,76041315,4965,4965,4965,4965,0
20250121,172600,76041315,4965,4965,4965,4965,0
20250121,172500,76041315,4965,4965,4965,4965,0
20250121,172400,76041315,4965,4965,4965,4965,0
20250121,172300,76041315,4965,4965,4965,4965,0
20250121,172200,76041315,4965,4965,4965,4965,0
20250121,172100,76041315,4965,4965,4965,4965,0
20250121,172000,76041315,4965,4965,4965,4965,0
20250121,171900,76041315,4965,4965,4965,4965,0
20250121,171800,76041315,4965,4965,4965,4965,0
20250121,171700,76041315,4965,4965,4965,4965,0
20250121,171600,76041315,4965,4965,4965,4965,0
20250121,171500,76041315,4965,4965,4965,4965,0
20250121,171400,76041315,4965,4965,4965,4965,103
20250121,171300,76041315,4965,4965,4965,4965,0
20250121,171200,76041315,4965,4965,4965,4965,0
20250121,171100,76041315,4965,4965,4965,4965,0
20250121,171000,76041315,4965,4965,4965,4965,0
20250121,170900,76041315,4965,4965,4965,4965,0
20250121,170800,76041315,4965,4965,4965,4965,0
20250121,170700,76041315,4965,4965,4965,4965,0
20250121,170600,76041315,4965,4965,4965,4965,0
20250121,170500,76041315,4965,4965,4965,4965,0
20250121,170400,76041315,4965,4965,4965,4965,0
20250121,170300,76041315,4965,4965,4965,4965,0
20250121,170200,76041315,4965,4965,4965,4965,0
20250121,170100,76041315,4965,4965,4965,4965,0
20250121,170000,76041315,4965,4965,4965,4965,0
20250121,165900,76041315,4965,4965,4965,4965,0
20250121,165800,76041315,4965,4965,4965,4965,0
20250121,165700,76041315,4965,4965,4965,4965,0
20250121,165600,76041315,4965,4965,4965,4965,0
20250121,165500,76041315,4965,4965,4965,4965,0
20250121,165400,76041315,4965,4965,4965,4965,0
20250121,165300,76041315,4965,4965,4965,4965,0
20250121,165200,76041315,4965,4965,4965,4965,0
20250121,165100,76041315,4965,4965,4965,4965,0
20250121,165000,76041315,4965,4965,4965,4965,0
20250121,164900,76041315,4965,4965,4965,4965,0
20250121,164800,76041315,4965,4965,4965,4965,0
20250121,164700,76041315,4965,4965,4965,4965,0
20250121,164600,76041315,4965,4965,4965,4965,0
20250121,164500,76041315,4965,4965,4965,4965,0
20250121,164400,76041315,4965,4965,4965,4965,103
20250121,164300,76041315,4965,4965,4965,4965,0
20250121,164200,76041315,4965,4965,4965,4965,0
20250121,164100,76041315,4965,4965,4965,4965,0
20250121,164000,76041315,4965,4965,4965,4965,0
20250121,163900,76041315,4965,4965,4965,4965,0
20250121,163800,76041315,4965,4965,4965,4965,0
20250121,163700,76041315,4965,4965,4965,4965,0
20250121,163600,76041315,4965,4965,4965,4965,0
20250121,163500,76041315,4965,4965,4965,4965,0
20250121,163400,76041315,4965,4965,4965,4965,0
20250121,163300,76041315,4965,4965,4965,4965,0
20250121,163200,76041315,4965,4965,4965,4965,0
20250121,163100,76041315,4965,4965,4965,4965,0
20250121,163000,76041315,4965,4965,4965,4965,0
20250121,162900,76041315,4965,4965,4965,4965,0
20250121,162800,76041315,4965,4965,4965,4965,0
20250121,162700,76041315,4965,4965,4965,4965,0
20250121,162600,76041315,4965,4965,4965,4965,0
20250121,162500,76041315,4965,4965,4965,4965,0
20250121,162400,76041315,4965,4965,4965,4965,0
20250121,162300,76041315,4965,4965,4965,4965,0
20250121,162200,76041315,4965,4965,4965,4965,0
20250121,162100,76041315,4965,4965,4965,4965,0
20250121,162000,76041315,4965,4965,4965,4965,0
20250121,161900,76041315,4965,4965,4965,4965,0
20250121,161800,76041315,4965,4965,4965,4965,0
20250121,161700,76041315,4965,4965,4965,4965,0
20250121,161600,76041315,4965,4965,4965,4965,0
20250121,161500,76041315,4965,4965,4965,4965,0
20250121,161400,76041315,4965,4965,4965,4965,103
20250121,161300,76041315,4965,4965,4965,4965,0
20250121,161200,76041315,4965,4965,4965,4965,0
20250121,161100,76041315,4965,4965,4965,4965,0
20250121,161000,76041315,4965,4965,4965,4965,0
20250121,160900,76041315,4965,4965,4965,4965,0
20250121,160800,76041315,4965,4965,4965,4965,0
20250121,160700,76041315,4965,4965,4965,4965,0
20250121,160600,76041315,4965,4965,4965,4965,0
20250121,160500,76041315,4965,4965,4965,4965,0
20250121,160400,76041315,4965,4965,4965,4965,0
20250121,160300,76041315,4965,4965,4965,4965,0
20250121,160200,76041315,4965,4965,4965,4965,0
20250121,160100,76041315,4965,4965,4965,4965,0
20250121,160000,76041315,4965,4965,4965,4965,0
20250121,155900,76041315,4965,4965,4965,4965,0
20250121,155800,76041315,4965,4965,4965,4965,0
20250121,155700,76041315,4965,4965,4965,4965,0
20250121,155600,76041315,4965,4965,4965,4965,0
20250121,155500,76041315,4965,4965,4965,4965,0
20250121,155400,76041315,4965,4965,4965,4965,0
20250121,155300,76041315,4965,4965,4965,4965,0
20250121,155200,76041315,4965,4965,4965,4965,0
20250121,155100,76041315,4965,4965,4965,4965,0
20250121,155000,76041315,4965,4965,4965,4965,0
20250121,154900,76041315,4965,4965,4965,4965,0
20250121,154800,76041315,4965,4965,4965,4965,0
20250121,154700,76041315,4965,4965,4965,4965,0
20250121,154600,76041315,4965,4965,4965,4965,0
20250121,154500,76041315,4965,4965,4965,4965,0
20250121,154400,76041315,4965,4965,4965,4965,103
20250121,154300,76041315,4965,4965,4965,4965,0
20250121,154200,76041315,4965,4965,4965,4965,0
20250121,154100,76041315,4965,4965,4965,4965,0
20250121,154000,76041315,4965,4965,4965,4965,0
20250121,153900,76041315,4965,4965,4965,4965,0
20250121,153800,76041315,4965,4965,4965,4965,0
20250121,153700,76041315,4965,4965,4965,4965,0
20250121,153600,76041315,4965,4965,4965,4965,0
20250121,153500,76041315,4965,4965,4965,4965,0
20250121,153400,76041315,4965,4965,4965,4965,0
20250121,153300,76041315,4965,4965,4965,4965,0
20250121,153200,76041315,4965,4965,4965,4965,0
20250121,153100,76041315,4965,4965,4965,4965,0
20250121,153000,76041315,4965,4965,4965,4965,103
20250121,152900,75529920,4965,4965,4965,4965,0
20250121,152800,75529920,4965,4965,4965,4965,0
20250121,152700,75529920,4965,4965,4965,4965,0
20250121,152600,75529920,4965,4965,4965,4965,0
20250121,152500,75529920,4965,4965,4965,4965,0
20250121,152400,75529920,4965,4965,4965,4965,0
20250121,152300,75529920,4965,4965,4965,4965,0
20250121,152200,75529920,4965,4965,4965,4965,0
20250121,152100,75529920,4965,4965,4965,4965,0
20250121,152000,75529920,4965,4965,4965,4965,0
20250121,151900,75529920,4965,4965,4965,4965,0
20250121,151800,75529920,4965,4965,4965,4965,0
20250121,151700,75529920,4965,4965,4965,4965,0
20250121,151600,75529920,4965,4965,4965,4965,0
20250121,151500,75529920,4965,4965,4965,4965,0
20250121,151400,75529920,4965,4965,4965,4965,0
20250121,151300,75529920,4965,4965,4965,4965,0
20250121,151200,75529920,4965,4965,4965,4965,0
20250121,151100,75529920,4965,4965,4965,4965,0
20250121,151000,75529920,4965,4965,4965,4965,0
20250121,150900,75529920,4965,4965,4965,4965,0
20250121,150800,75529920,4965,4965,4965,4965,0
20250121,150700,75529920,4965,4965,4965,4965,0
20250121,150600,75529920,4965,4965,4965,4965,0
20250121,150500,75529920,4965,4965,4965,4965,103
20250121,150400,75018525,4965,4965,4965,4965,0
20250121,150300,75018525,4965,4965,4965,4965,0
20250121,150200,75018525,4965,4965,4965,4965,0
20250121,150100,75018525,4965,4965,4965,4965,0
20250121,150000,75018525,4965,4965,4965,4965,0
20250121,145900,75018525,4965,4965,4965,4965,0
20250121,145800,75018525,4965,4965,4965,4965,0
20250121,145700,75018525,4965,4965,4965,4965,0
20250121,145600,75018525,4965,4965,4965,4965,0
20250121,145500,75018525,4965,4960,4965,4960,6
20250121,145400,74988755,4965,4960,4965,4960,3
20250121,145300,74973870,4965,4960,4965,4960,6
20250121,145200,74944100,4965,4965,4965,4965,0
20250121,145100,74944100,4965,4965,4965,4965,0
20250121,145000,74944100,4965,4965,4965,4965,0
20250121,144900,74944100,4965,4965,4965,4965,0
20250121,144800,74944100,4965,4965,4965,4965,0
20250121,144700,74944100,4965,4965,4965,4965,0
20250121,144600,74944100,4965,4965,4965,4965,0
20250121,144500,74944100,4965,4965,4965,4965,0
20250121,144400,74944100,4965,4965,4965,4965,0
20250121,144300,74944100,4965,4965,4965,4965,0
20250121,144200,74944100,4965,4965,4965,4965,0
20250121,144100,74944100,4965,4965,4965,4965,1
20250121,144000,74939135,4960,4965,4965,4960,4
20250121,143900,74919290,4960,4960,4960,4960,2
20250121,143800,74909370,4960,4965,4965,4960,5
20250121,143700,74884560,4960,4965,4965,4960,3
20250121,143600,74869675,4960,4960,4965,4960,7
20250121,143500,74834945,4965,4965,4965,4965,0
20250121,143400,74834945,4965,4965,4965,4965,0
20250121,143300,74834945,4965,4965,4965,4965,0
20250121,143200,74834945,4965,4965,4965,4965,0
20250121,143100,74834945,4965,4965,4965,4965,0
20250121,143000,74834945,4965,4965,4965,4965,0
20250121,142900,74834945,4965,4960,4965,4960,523
20250121,142800,72240860,4960,4960,4960,4960,0
20250121,142700,72240860,4960,4960,4960,4960,0
20250121,142600,72240860,4960,4960,4960,4960,0
20250121,142500,72240860,4960,4960,4960,4960,0
20250121,142400,72240860,4960,4960,4960,4960,0
20250121,142300,72240860,4960,4960,4960,4960,0
20250121,142200,72240860,4960,4960,4960,4960,0
20250121,142100,72240860,4960,4960,4960,4960,0
20250121,142000,72240860,4960,4960,4960,4960,0
20250121,141900,72240860,4960,4960,4960,4960,0
20250121,141800,72240860,4960,4960,4960,4960,0
20250121,141700,72240860,4960,4960,4960,4960,0
20250121,141600,72240860,4960,4960,4960,4960,0
20250121,141500,72240860,4960,4960,4960,4960,0
20250121,141400,72240860,4960,4960,4960,4960,0
20250121,141300,72240860,4960,4960,4960,4960,0
20250121,141200,72240860,4960,4960,4960,4960,0
20250121,141100,72240860,4960,4960,4960,4960,0
20250121,141000,72240860,4960,4960,4960,4960,0
20250121,140900,72240860,4960,4960,4960,4960,0
20250121,140800,72240860,4960,4960,4960,4960,0
20250121,140700,72240860,4960,4960,4960,4960,0
20250121,140600,72240860,4960,4960,4960,4960,0
20250121,140500,72240860,4960,4960,4960,4960,0
20250121,140400,72240860,4960,4960,4960,4960,0
20250121,140300,72240860,4960,4950,4960,4950,4001
20250121,140200,52407895,4950,4950,4950,4950,1
20250121,140100,52402945,4950,4940,4950,4940,115
20250121,140000,51834835,4950,4950,4950,4950,0
20250121,135900,51834835,4950,4950,4950,4950,0
20250121,135800,51834835,4950,4950,4950,4950,0
20250121,135700,51834835,4950,4950,4950,4950,0
20250121,135600,51834835,4950,4950,4950,4950,0
20250121,135500,51834835,4950,4950,4950,4950,0
20250121,135400,51834835,4950,4950,4950,4950,0
20250121,135300,51834835,4950,4950,4950,4950,0
20250121,135200,51834835,4950,4950,4950,4950,0
20250121,135100,51834835,4950,4950,4950,4950,0
20250121,135000,51834835,4950,4950,4950,4950,0
20250121,134900,51834835,4950,4950,4950,4950,0
20250121,134800,51834835,4950,4950,4950,4950,0
20250121,134700,51834835,4950,4950,4950,4950,0
20250121,134600,51834835,4950,4950,4950,4950,0
20250121,134500,51834835,4950,4950,4950,4950,0
20250121,134400,51834835,4950,4950,4950,4950,0
20250121,134300,51834835,4950,4950,4950,4950,0
20250121,134200,51834835,4950,4950,4950,4950,5
20250121,134100,51810085,4950,4950,4950,4950,0
20250121,134000,51810085,4950,4950,4950,4950,0
20250121,133900,51810085,4950,4950,4950,4950,0
20250121,133800,51810085,4950,4950,4950,4950,0
20250121,133700,51810085,4950,4950,4950,4950,0
20250121,133600,51810085,4950,4950,4950,4950,0
20250121,133500,51810085,4950,4950,4950,4950,0
20250121,133400,51810085,4950,4950,4950,4950,0
20250121,133300,51810085,4950,4950,4950,4950,1
20250121,133200,51805135,4950,4950,4950,4950,0
20250121,133100,51805135,4950,4950,4950,4950,0
20250121,133000,51805135,4950,4950,4950,4950,0
20250121,132900,51805135,4950,4950,4950,4950,0
20250121,132800,51805135,4950,4950,4950,4950,0
20250121,132700,51805135,4950,4950,4950,4950,1
20250121,132600,51800185,4945,4945,4945,4945,400
20250121,132500,49822185,4945,4945,4945,4945,0
20250121,132400,49822185,4945,4945,4945,4945,0
20250121,132300,49822185,4945,4945,4945,4945,2
20250121,132200,49812295,4945,4945,4945,4945,0
20250121,132100,49812295,4945,4945,4945,4945,0
20250121,132000,49812295,4945,4945,4945,4945,0
20250121,131900,49812295,4945,4945,4945,4945,0
20250121,131800,49812295,4945,4940,4945,4940,7
20250121,131700,49777710,4950,4950,4950,4950,0
20250121,131600,49777710,4950,4950,4950,4950,0
20250121,131500,49777710,4950,4950,4950,4950,0
20250121,131400,49777710,4950,4950,4950,4950,0
20250121,131300,49777710,4950,4950,4950,4950,0
20250121,131200,49777710,4950,4950,4950,4950,0
20250121,131100,49777710,4950,4950,4950,4950,0
20250121,131000,49777710,4950,4950,4950,4950,0
20250121,130900,49777710,4950,4950,4950,4950,20
20250121,130800,49678710,4950,4950,4950,4950,0
20250121,130700,49678710,4950,4950,4950,4950,40
20250121,130600,49480710,4950,4950,4950,4950,0
20250121,130500,49480710,4950,4950,4950,4950,0
20250121,130400,49480710,4950,4950,4950,4950,0
20250121,130300,49480710,4950,4950,4950,4950,0
20250121,130200,49480710,4950,4950,4950,4950,0
20250121,130100,49480710,4950,4950,4950,4950,0
20250121,130000,49480710,4950,4950,4950,4950,0
20250121,125900,49480710,4950,4950,4950,4950,0
20250121,125800,49480710,4950,4950,4950,4950,0
20250121,125700,49480710,4950,4950,4950,4950,0
20250121,125600,49480710,4950,4950,4950,4950,0
20250121,125500,49480710,4950,4950,4950,4950,0
20250121,125400,49480710,4950,4950,4950,4950,0
20250121,125300,49480710,4950,4950,4950,4950,0
20250121,125200,49480710,4950,4950,4950,4950,0
20250121,125100,49480710,4950,4950,4950,4950,72
20250121,125000,49124310,4950,4950,4950,4950,0
20250121,124900,49124310,4950,4950,4950,4950,0
20250121,124800,49124310,4950,4950,4950,4950,0
20250121,124700,49124310,4950,4950,4950,4950,0
20250121,124600,49124310,4950,4950,4950,4950,0
20250121,124500,49124310,4950,4950,4950,4950,0
20250121,124400,49124310,4950,4950,4950,4950,0
20250121,124300,49124310,4950,4950,4950,4950,0
20250121,124200,49124310,4950,4950,4950,4950,1
20250121,124100,49119360,4950,4950,4950,4950,0
20250121,124000,49119360,4950,4950,4950,4950,0
20250121,123900,49119360,4950,4950,4950,4950,0
20250121,123800,49119360,4950,4950,4950,4950,0
20250121,123700,49119360,4950,4950,4950,4950,0
20250121,123600,49119360,4950,4950,4950,4950,0
20250121,123500,49119360,4950,4950,4950,4950,50
20250121,123400,48871860,4950,4950,4950,4950,50
20250121,123300,48624360,4950,4950,4950,4950,20
20250121,123200,48525360,4950,4950,4950,4950,0
20250121,123100,48525360,4950,4950,4950,4950,0
20250121,123000,48525360,4950,4950,4950,4950,0
20250121,122900,48525360,4950,4950,4950,4950,0
20250121,122800,48525360,4950,4950,4950,4950,0
20250121,122700,48525360,4950,4950,4950,4950,1
20250121,122600,48520410,4935,4940,4940,4935,1600
20250121,122500,40623080,4940,4940,4940,4940,0
20250121,122400,40623080,4940,4940,4940,4940,0
20250121,122300,40623080,4940,4940,4940,4940,0
20250121,122200,40623080,4940,4940,4940,4940,0
20250121,122100,40623080,4940,4940,4940,4940,41
20250121,122000,40420540,4940,4940,4940,4940,0
20250121,121900,40420540,4940,4940,4940,4940,21
20250121,121800,40316800,4950,4950,4950,4950,0
20250121,121700,40316800,4950,4950,4950,4950,0
20250121,121600,40316800,4950,4950,4950,4950,0
20250121,121500,40316800,4950,4950,4950,4950,0
20250121,121400,40316800,4950,4950,4950,4950,0
20250121,121300,40316800,4950,4950,4950,4950,0
20250121,121200,40316800,4950,4940,4950,4940,87
20250121,121100,39887010,4950,4950,4950,4950,0
20250121,121000,39887010,4950,4950,4950,4950,0
20250121,120900,39887010,4950,4950,4950,4950,0
20250121,120800,39887010,4950,4950,4950,4950,0
20250121,120700,39887010,4950,4950,4950,4950,0
20250121,120600,39887010,4950,4950,4950,4950,1
20250121,120500,39882060,4935,4950,4950,4935,310
20250121,120400,38351380,4950,4950,4950,4950,0
20250121,120300,38351380,4950,4950,4950,4950,0
20250121,120200,38351380,4950,4950,4950,4950,0
20250121,120100,38351380,4950,4950,4950,4950,0
20250121,120000,38351380,4950,4950,4950,4950,0
20250121,115900,38351380,4950,4950,4950,4950,0
20250121,115800,38351380,4950,4950,4950,4950,0
20250121,115700,38351380,4950,4950,4950,4950,0
20250121,115600,38351380,4950,4950,4950,4950,1
20250121,115500,38346430,4945,4945,4945,4945,1
20250121,115400,38341485,4950,4950,4950,4950,1
20250121,115300,38336535,4950,4950,4950,4950,0
20250121,115200,38336535,4950,4950,4950,4950,0
20250121,115100,38336535,4950,4950,4950,4950,1
20250121,115000,38331585,4950,4950,4950,4950,10
20250121,114900,38282085,4950,4950,4950,4950,0
20250121,114800,38282085,4950,4950,4950,4950,0
20250121,114700,38282085,4950,4950,4950,4950,0
20250121,114600,38282085,4950,4950,4950,4950,0
20250121,114500,38282085,4950,4945,4950,4945,2
20250121,114400,38272190,4960,4960,4960,4960,0
20250121,114300,38272190,4960,4960,4960,4960,0
20250121,114200,38272190,4960,4960,4960,4960,0
20250121,114100,38272190,4960,4960,4960,4960,0
20250121,114000,38272190,4960,4960,4960,4960,0
20250121,113900,38272190,4960,4960,4960,4960,0
20250121,113800,38272190,4960,4960,4960,4960,0
20250121,113700,38272190,4960,4960,4960,4960,0
20250121,113600,38272190,4960,4960,4960,4960,0
20250121,113500,38272190,4960,4960,4960,4960,1
20250121,113400,38267230,4950,4950,4950,4950,0
20250121,113300,38267230,4950,4950,4950,4950,150
20250121,113200,37524730,4960,4960,4960,4960,0
20250121,113100,37524730,4960,4960,4960,4960,0
20250121,113000,37524730,4960,4960,4960,4960,0
20250121,112900,37524730,4960,4960,4960,4960,0
20250121,112800,37524730,4960,4960,4960,4960,0
20250121,112700,37524730,4960,4960,4960,4960,0
20250121,112600,37524730,4960,4960,4960,4960,0
20250121,112500,37524730,4960,4960,4960,4960,0
20250121,112400,37524730,4960,4960,4960,4960,0
20250121,112300,37524730,4960,4960,4960,4960,1
20250121,112200,37519770,4960,4960,4960,4960,0
20250121,112100,37519770,4960,4960,4960,4960,0
20250121,112000,37519770,4960,4940,4960,4940,502
20250121,111900,35039870,4940,4940,4940,4940,957
20250121,111800,30312290,4960,4940,4960,4940,408
20250121,111700,28296750,4960,4960,4960,4960,0
20250121,111600,28296750,4960,4960,4960,4960,1
20250121,111500,28291790,4940,4950,4960,4940,2426
20250121,111400,16297105,4960,4960,4960,4960,0
20250121,111300,16297105,4960,4960,4960,4960,0
20250121,111200,16297105,4960,4960,4960,4960,0
20250121,111100,16297105,4960,4960,4960,4960,0
20250121,111000,16297105,4960,4960,4960,4960,0
20250121,110900,16297105,4960,4960,4960,4960,0
20250121,110800,16297105,4960,4960,4960,4960,0
20250121,110700,16297105,4960,4960,4960,4960,0
20250121,110600,16297105,4960,4960,4960,4960,0
20250121,110500,16297105,4960,4960,4960,4960,0
20250121,110400,16297105,4960,4960,4960,4960,0
20250121,110300,16297105,4960,4960,4960,4960,0
20250121,110200,16297105,4960,4960,4960,4960,0
20250121,110100,16297105,4960,4960,4960,4960,0
20250121,110000,16297105,4960,4960,4960,4960,0
20250121,105900,16297105,4960,4960,4960,4960,0
20250121,105800,16297105,4960,4960,4960,4960,50
20250121,105700,16049105,4960,4960,4960,4960,0
20250121,105600,16049105,4960,4960,4960,4960,0
20250121,105500,16049105,4960,4960,4960,4960,0
20250121,105400,16049105,4960,4960,4960,4960,25
20250121,105300,15925105,4960,4960,4960,4960,0
20250121,105200,15925105,4960,4960,4960,4960,0
20250121,105100,15925105,4960,4960,4960,4960,1
20250121,105000,15920145,4950,4950,4950,4950,302
20250121,104900,14425245,4950,4950,4950,4950,210
20250121,104800,13385745,4960,4960,4960,4960,0
20250121,104700,13385745,4960,4960,4960,4960,0
20250121,104600,13385745,4960,4960,4960,4960,0
20250121,104500,13385745,4960,4960,4960,4960,0
20250121,104400,13385745,4960,4960,4960,4960,0
20250121,104300,13385745,4960,4960,4960,4960,0
20250121,104200,13385745,4960,4960,4960,4960,0
20250121,104100,13385745,4960,4960,4960,4960,0
20250121,104000,13385745,4960,4960,4960,4960,0
20250121,103900,13385745,4960,4960,4960,4960,0
20250121,103800,13385745,4960,4950,4960,4950,41
20250121,103700,13182785,4960,4960,4960,4960,0
20250121,103600,13182785,4960,4960,4960,4960,10
20250121,103500,13133185,4960,4960,4960,4960,0
20250121,103400,13133185,4960,4960,4960,4960,0
20250121,103300,13133185,4960,4960,4960,4960,0
20250121,103200,13133185,4960,4960,4960,4960,0
20250121,103100,13133185,4960,4960,4960,4960,0
20250121,103000,13133185,4960,4960,4960,4960,20
20250121,102900,13033985,4960,4960,4960,4960,0
20250121,102800,13033985,4960,4960,4960,4960,0
20250121,102700,13033985,4960,4955,4960,4955,56
20250121,102600,12756500,4960,4960,4960,4960,0
20250121,102500,12756500,4960,4960,4960,4960,0
20250121,102400,12756500,4960,4960,4960,4960,0
20250121,102300,12756500,4960,4960,4960,4960,0
20250121,102200,12756500,4960,4960,4960,4960,0
20250121,102100,12756500,4960,4960,4960,4960,1
20250121,102000,12751540,4960,4960,4960,4960,0
20250121,101900,12751540,4960,4960,4960,4960,0
20250121,101800,12751540,4960,4960,4960,4960,0
20250121,101700,12751540,4960,4960,4960,4960,51
20250121,101600,12498580,4955,4960,4960,4955,46
20250121,101500,12270645,4955,4955,4955,4955,31
20250121,101400,12117040,4955,4955,4955,4955,0
20250121,101300,12117040,4955,4955,4955,4955,0
20250121,101200,12117040,4955,4955,4955,4955,0
20250121,101100,12117040,4955,4955,4955,4955,0
20250121,101000,12117040,4955,4955,4955,4955,0
20250121,100900,12117040,4955,4955,4955,4955,0
20250121,100800,12117040,4955,4955,4955,4955,0
20250121,100700,12117040,4955,4955,4955,4955,0
20250121,100600,12117040,4955,4955,4955,4955,0
20250121,100500,12117040,4955,4955,4955,4955,11
20250121,100400,12062535,4955,4955,4955,4955,0
20250121,100300,12062535,4955,4955,4955,4955,3
20250121,100200,12047670,4955,4955,4955,4955,0
20250121,100100,12047670,4955,4955,4955,4955,0
20250121,100000,12047670,4955,4955,4955,4950,101
20250121,095900,11547260,4960,4960,4960,4960,0
20250121,095800,11547260,4960,4960,4960,4960,0
20250121,095700,11547260,4960,4960,4960,4960,0
20250121,095600,11547260,4960,4960,4960,4960,0
20250121,095500,11547260,4960,4960,4960,4960,0
20250121,095400,11547260,4960,4960,4960,4960,0
20250121,095300,11547260,4960,4960,4960,4960,0
20250121,095200,11547260,4960,4960,4960,4960,0
20250121,095100,11547260,4960,4960,4960,4960,1
20250121,095000,11542300,4955,4955,4955,4955,0
20250121,094900,11542300,4955,4955,4955,4955,0
20250121,094800,11542300,4955,4955,4955,4955,0
20250121,094700,11542300,4955,4955,4955,4955,0
20250121,094600,11542300,4955,4955,4955,4955,5
20250121,094500,11517525,4965,4965,4965,4965,0
20250121,094400,11517525,4965,4965,4965,4965,0
20250121,094300,11517525,4965,4965,4965,4965,1
20250121,094200,11512560,4955,4955,4955,4955,376
20250121,094100,9649480,4955,4955,4955,4955,0
20250121,094000,9649480,4955,4955,4955,4955,0
20250121,093900,9649480,4955,4955,4955,4955,0
20250121,093800,9649480,4955,4950,4955,4950,101
20250121,093700,9149525,4955,4955,4955,4955,1
20250121,093600,9144570,4950,4950,4950,4950,0
20250121,093500,9144570,4950,4955,4955,4950,11
20250121,093400,9090115,4950,4950,4950,4950,5
20250121,093300,9065365,4955,4955,4955,4955,11
20250121,093200,9010860,4965,4965,4965,4965,0
20250121,093100,9010860,4965,4965,4965,4965,0
20250121,093000,9010860,4965,4965,4965,4965,7
20250121,092900,8976105,4965,4965,4965,4965,0
20250121,092800,8976105,4965,4965,4965,4965,0
20250121,092700,8976105,4965,4965,4965,4965,220
20250121,092600,7883805,4965,4965,4965,4965,0
20250121,092500,7883805,4965,4965,4965,4965,0
20250121,092400,7883805,4965,4950,4965,4950,51
20250121,092300,7631340,4965,4965,4965,4965,0
20250121,092200,7631340,4965,4965,4965,4965,0
20250121,092100,7631340,4965,4965,4965,4965,0
20250121,092000,7631340,4965,4965,4965,4965,1
20250121,091900,7626375,4965,4965,4965,4965,0
20250121,091800,7626375,4965,4965,4965,4965,0
20250121,091700,7626375,4965,4965,4965,4965,0
20250121,091600,7626375,4965,4965,4965,4965,0
20250121,091500,7626375,4965,4965,4965,4965,0
20250121,091400,7626375,4965,4955,4965,4955,18
20250121,091300,7537175,4965,4950,4965,4950,421
20250121,091200,5448210,4960,4945,4960,4945,21
20250121,091100,5344350,4960,4960,4960,4945,689
20250121,091000,1936970,4945,4945,4945,4945,23
20250121,090900,1823235,4960,4960,4960,4960,1
20250121,090800,1818275,4955,4945,4955,4945,203
20250121,090700,814410,4965,4965,4965,4965,0
20250121,090600,814410,4965,4965,4965,4965,0
20250121,090500,814410,4965,4965,4965,4965,0
20250121,090400,814410,4965,4965,4965,4965,0
20250121,090300,814410,4965,4940,4965,4940,11
20250121,090200,760045,4940,4940,4940,4940,5
20250121,090100,735345,4965,4965,4965,4965,0
20250121,090000,735345,4965,4935,4965,4935,149