KissMeData/054210/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,193700,149989305,4990,4990,4990,4990,276
20250121,193600,149989305,4990,4990,4990,4990,0
20250121,193500,149989305,4990,4990,4990,4990,0
20250121,193400,149989305,4990,4990,4990,4990,0
20250121,193300,149989305,4990,4990,4990,4990,0
20250121,193200,149989305,4990,4990,4990,4990,0
20250121,193100,149989305,4990,4990,4990,4990,0
20250121,193000,149989305,4990,4990,4990,4990,0
20250121,192900,149989305,4990,4990,4990,4990,0
20250121,192800,149989305,4990,4990,4990,4990,0
20250121,192700,149989305,4990,4990,4990,4990,0
20250121,192600,149989305,4990,4990,4990,4990,0
20250121,192500,149989305,4990,4990,4990,4990,0
20250121,192400,149989305,4990,4990,4990,4990,0
20250121,192300,149989305,4990,4990,4990,4990,0
20250121,192200,149989305,4990,4990,4990,4990,0
20250121,192100,149989305,4990,4990,4990,4990,0
20250121,192000,149989305,4990,4990,4990,4990,0
20250121,191900,149989305,4990,4990,4990,4990,0
20250121,191800,149989305,4990,4990,4990,4990,0
20250121,191700,149989305,4990,4990,4990,4990,0
20250121,191600,149989305,4990,4990,4990,4990,0
20250121,191500,149989305,4990,4990,4990,4990,0
20250121,191400,149989305,4990,4990,4990,4990,0
20250121,191300,149989305,4990,4990,4990,4990,0
20250121,191200,149989305,4990,4990,4990,4990,0
20250121,191100,149989305,4990,4990,4990,4990,0
20250121,191000,149989305,4990,4990,4990,4990,0
20250121,190900,149989305,4990,4990,4990,4990,0
20250121,190800,149989305,4990,4990,4990,4990,0
20250121,190700,149989305,4990,4990,4990,4990,276
20250121,190600,149989305,4990,4990,4990,4990,0
20250121,190500,149989305,4990,4990,4990,4990,0
20250121,190400,149989305,4990,4990,4990,4990,0
20250121,190300,149989305,4990,4990,4990,4990,0
20250121,190200,149989305,4990,4990,4990,4990,0
20250121,190100,149989305,4990,4990,4990,4990,0
20250121,190000,149989305,4990,4990,4990,4990,0
20250121,185900,149989305,4990,4990,4990,4990,0
20250121,185800,149989305,4990,4990,4990,4990,0
20250121,185700,149989305,4990,4990,4990,4990,0
20250121,185600,149989305,4990,4990,4990,4990,0
20250121,185500,149989305,4990,4990,4990,4990,0
20250121,185400,149989305,4990,4990,4990,4990,0
20250121,185300,149989305,4990,4990,4990,4990,0
20250121,185200,149989305,4990,4990,4990,4990,0
20250121,185100,149989305,4990,4990,4990,4990,0
20250121,185000,149989305,4990,4990,4990,4990,0
20250121,184900,149989305,4990,4990,4990,4990,0
20250121,184800,149989305,4990,4990,4990,4990,0
20250121,184700,149989305,4990,4990,4990,4990,0
20250121,184600,149989305,4990,4990,4990,4990,0
20250121,184500,149989305,4990,4990,4990,4990,0
20250121,184400,149989305,4990,4990,4990,4990,0
20250121,184300,149989305,4990,4990,4990,4990,0
20250121,184200,149989305,4990,4990,4990,4990,0
20250121,184100,149989305,4990,4990,4990,4990,0
20250121,184000,149989305,4990,4990,4990,4990,0
20250121,183900,149989305,4990,4990,4990,4990,0
20250121,183800,149989305,4990,4990,4990,4990,0
20250121,183700,149989305,4990,4990,4990,4990,276
20250121,183600,149989305,4990,4990,4990,4990,0
20250121,183500,149989305,4990,4990,4990,4990,0
20250121,183400,149989305,4990,4990,4990,4990,0
20250121,183300,149989305,4990,4990,4990,4990,0
20250121,183200,149989305,4990,4990,4990,4990,0
20250121,183100,149989305,4990,4990,4990,4990,0
20250121,183000,149989305,4990,4990,4990,4990,0
20250121,182900,149989305,4990,4990,4990,4990,0
20250121,182800,149989305,4990,4990,4990,4990,0
20250121,182700,149989305,4990,4990,4990,4990,0
20250121,182600,149989305,4990,4990,4990,4990,0
20250121,182500,149989305,4990,4990,4990,4990,0
20250121,182400,149989305,4990,4990,4990,4990,0
20250121,182300,149989305,4990,4990,4990,4990,0
20250121,182200,149989305,4990,4990,4990,4990,0
20250121,182100,149989305,4990,4990,4990,4990,0
20250121,182000,149989305,4990,4990,4990,4990,0
20250121,181900,149989305,4990,4990,4990,4990,0
20250121,181800,149989305,4990,4990,4990,4990,0
20250121,181700,149989305,4990,4990,4990,4990,0
20250121,181600,149989305,4990,4990,4990,4990,0
20250121,181500,149989305,4990,4990,4990,4990,0
20250121,181400,149989305,4990,4990,4990,4990,0
20250121,181300,149989305,4990,4990,4990,4990,0
20250121,181200,149989305,4990,4990,4990,4990,0
20250121,181100,149989305,4990,4990,4990,4990,0
20250121,181000,149989305,4990,4990,4990,4990,0
20250121,180900,149989305,4990,4990,4990,4990,0
20250121,180800,149989305,4990,4990,4990,4990,0
20250121,180700,149989305,4990,4990,4990,4990,276
20250121,180600,149989305,4990,4990,4990,4990,0
20250121,180500,149989305,4990,4990,4990,4990,0
20250121,180400,149989305,4990,4990,4990,4990,0
20250121,180300,149989305,4990,4990,4990,4990,0
20250121,180200,149989305,4990,4990,4990,4990,0
20250121,180100,149989305,4990,4990,4990,4990,0
20250121,180000,149989305,4990,4990,4990,4990,0
20250121,175900,149989305,4990,4990,4990,4990,0
20250121,175800,149989305,4990,4990,4990,4990,0
20250121,175700,149989305,4990,4990,4990,4990,0
20250121,175600,149989305,4990,4990,4990,4990,0
20250121,175500,149989305,4990,4990,4990,4990,0
20250121,175400,149989305,4990,4990,4990,4990,0
20250121,175300,149989305,4990,4990,4990,4990,0
20250121,175200,149989305,4990,4990,4990,4990,0
20250121,175100,149989305,4990,4990,4990,4990,0
20250121,175000,149989305,4990,4990,4990,4990,0
20250121,174900,149989305,4990,4990,4990,4990,0
20250121,174800,149989305,4990,4990,4990,4990,0
20250121,174700,149989305,4990,4990,4990,4990,0
20250121,174600,149989305,4990,4990,4990,4990,0
20250121,174500,149989305,4990,4990,4990,4990,0
20250121,174400,149989305,4990,4990,4990,4990,0
20250121,174300,149989305,4990,4990,4990,4990,0
20250121,174200,149989305,4990,4990,4990,4990,0
20250121,174100,149989305,4990,4990,4990,4990,0
20250121,174000,149989305,4990,4990,4990,4990,0
20250121,173900,149989305,4990,4990,4990,4990,0
20250121,173800,149989305,4990,4990,4990,4990,0
20250121,173700,149989305,4990,4990,4990,4990,276
20250121,173600,149989305,4990,4990,4990,4990,0
20250121,173500,149989305,4990,4990,4990,4990,0
20250121,173400,149989305,4990,4990,4990,4990,0
20250121,173300,149989305,4990,4990,4990,4990,0
20250121,173200,149989305,4990,4990,4990,4990,0
20250121,173100,149989305,4990,4990,4990,4990,0
20250121,173000,149989305,4990,4990,4990,4990,0
20250121,172900,149989305,4990,4990,4990,4990,0
20250121,172800,149989305,4990,4990,4990,4990,0
20250121,172700,149989305,4990,4990,4990,4990,0
20250121,172600,149989305,4990,4990,4990,4990,0
20250121,172500,149989305,4990,4990,4990,4990,0
20250121,172400,149989305,4990,4990,4990,4990,0
20250121,172300,149989305,4990,4990,4990,4990,0
20250121,172200,149989305,4990,4990,4990,4990,0
20250121,172100,149989305,4990,4990,4990,4990,0
20250121,172000,149989305,4990,4990,4990,4990,0
20250121,171900,149989305,4990,4990,4990,4990,0
20250121,171800,149989305,4990,4990,4990,4990,0
20250121,171700,149989305,4990,4990,4990,4990,0
20250121,171600,149989305,4990,4990,4990,4990,0
20250121,171500,149989305,4990,4990,4990,4990,0
20250121,171400,149989305,4990,4990,4990,4990,0
20250121,171300,149989305,4990,4990,4990,4990,0
20250121,171200,149989305,4990,4990,4990,4990,0
20250121,171100,149989305,4990,4990,4990,4990,0
20250121,171000,149989305,4990,4990,4990,4990,0
20250121,170900,149989305,4990,4990,4990,4990,0
20250121,170800,149989305,4990,4990,4990,4990,0
20250121,170700,149989305,4990,4990,4990,4990,276
20250121,170600,149989305,4990,4990,4990,4990,0
20250121,170500,149989305,4990,4990,4990,4990,0
20250121,170400,149989305,4990,4990,4990,4990,0
20250121,170300,149989305,4990,4990,4990,4990,0
20250121,170200,149989305,4990,4990,4990,4990,0
20250121,170100,149989305,4990,4990,4990,4990,0
20250121,170000,149989305,4990,4990,4990,4990,0
20250121,165900,149989305,4990,4990,4990,4990,0
20250121,165800,149989305,4990,4990,4990,4990,0
20250121,165700,149989305,4990,4990,4990,4990,0
20250121,165600,149989305,4990,4990,4990,4990,0
20250121,165500,149989305,4990,4990,4990,4990,0
20250121,165400,149989305,4990,4990,4990,4990,0
20250121,165300,149989305,4990,4990,4990,4990,0
20250121,165200,149989305,4990,4990,4990,4990,0
20250121,165100,149989305,4990,4990,4990,4990,0
20250121,165000,149989305,4990,4990,4990,4990,0
20250121,164900,149989305,4990,4990,4990,4990,0
20250121,164800,149989305,4990,4990,4990,4990,0
20250121,164700,149989305,4990,4990,4990,4990,0
20250121,164600,149989305,4990,4990,4990,4990,0
20250121,164500,149989305,4990,4990,4990,4990,0
20250121,164400,149989305,4990,4990,4990,4990,0
20250121,164300,149989305,4990,4990,4990,4990,0
20250121,164200,149989305,4990,4990,4990,4990,0
20250121,164100,149989305,4990,4990,4990,4990,0
20250121,164000,149989305,4990,4990,4990,4990,0
20250121,163900,149989305,4990,4990,4990,4990,0
20250121,163800,149989305,4990,4990,4990,4990,0
20250121,163700,149989305,4990,4990,4990,4990,276
20250121,163600,149989305,4990,4990,4990,4990,0
20250121,163500,149989305,4990,4990,4990,4990,0
20250121,163400,149989305,4990,4990,4990,4990,0
20250121,163300,149989305,4990,4990,4990,4990,0
20250121,163200,149989305,4990,4990,4990,4990,0
20250121,163100,149989305,4990,4990,4990,4990,0
20250121,163000,149989305,4990,4990,4990,4990,0
20250121,162900,149989305,4990,4990,4990,4990,0
20250121,162800,149989305,4990,4990,4990,4990,0
20250121,162700,149989305,4990,4990,4990,4990,0
20250121,162600,149989305,4990,4990,4990,4990,0
20250121,162500,149989305,4990,4990,4990,4990,0
20250121,162400,149989305,4990,4990,4990,4990,0
20250121,162300,149989305,4990,4990,4990,4990,0
20250121,162200,149989305,4990,4990,4990,4990,0
20250121,162100,149989305,4990,4990,4990,4990,0
20250121,162000,149989305,4990,4990,4990,4990,0
20250121,161900,149989305,4990,4990,4990,4990,0
20250121,161800,149989305,4990,4990,4990,4990,0
20250121,161700,149989305,4990,4990,4990,4990,0
20250121,161600,149989305,4990,4990,4990,4990,0
20250121,161500,149989305,4990,4990,4990,4990,0
20250121,161400,149989305,4990,4990,4990,4990,0
20250121,161300,149989305,4990,4990,4990,4990,0
20250121,161200,149989305,4990,4990,4990,4990,0
20250121,161100,149989305,4990,4990,4990,4990,0
20250121,161000,149989305,4990,4990,4990,4990,0
20250121,160900,149989305,4990,4990,4990,4990,0
20250121,160800,149989305,4990,4990,4990,4990,0
20250121,160700,149989305,4990,4990,4990,4990,276
20250121,160600,149989305,4990,4990,4990,4990,0
20250121,160500,149989305,4990,4990,4990,4990,0
20250121,160400,149989305,4990,4990,4990,4990,0
20250121,160300,149989305,4990,4990,4990,4990,0
20250121,160200,149989305,4990,4990,4990,4990,0
20250121,160100,149989305,4990,4990,4990,4990,0
20250121,160000,149989305,4990,4990,4990,4990,0
20250121,155900,149989305,4990,4990,4990,4990,0
20250121,155800,149989305,4990,4990,4990,4990,0
20250121,155700,149989305,4990,4990,4990,4990,0
20250121,155600,149989305,4990,4990,4990,4990,0
20250121,155500,149989305,4990,4990,4990,4990,0
20250121,155400,149989305,4990,4990,4990,4990,0
20250121,155300,149989305,4990,4990,4990,4990,0
20250121,155200,149989305,4990,4990,4990,4990,0
20250121,155100,149989305,4990,4990,4990,4990,0
20250121,155000,149989305,4990,4990,4990,4990,0
20250121,154900,149989305,4990,4990,4990,4990,0
20250121,154800,149989305,4990,4990,4990,4990,0
20250121,154700,149989305,4990,4990,4990,4990,0
20250121,154600,149989305,4990,4990,4990,4990,0
20250121,154500,149989305,4990,4990,4990,4990,0
20250121,154400,149989305,4990,4990,4990,4990,0
20250121,154300,149989305,4990,4990,4990,4990,0
20250121,154200,149989305,4990,4990,4990,4990,0
20250121,154100,149989305,4990,4990,4990,4990,0
20250121,154000,149989305,4990,4990,4990,4990,0
20250121,153900,149989305,4990,4990,4990,4990,0
20250121,153800,149989305,4990,4990,4990,4990,0
20250121,153700,149989305,4990,4990,4990,4990,276
20250121,153600,149989305,4990,4990,4990,4990,0
20250121,153500,149989305,4990,4990,4990,4990,0
20250121,153400,149989305,4990,4990,4990,4990,0
20250121,153300,149989305,4990,4990,4990,4990,0
20250121,153200,149989305,4990,4990,4990,4990,0
20250121,153100,149989305,4990,4990,4990,4990,0
20250121,153000,149989305,4990,4990,4990,4990,276
20250121,152900,148612065,4985,4985,4985,4985,0
20250121,152800,148612065,4985,4985,4985,4985,0
20250121,152700,148612065,4985,4985,4985,4985,0
20250121,152600,148612065,4985,4985,4985,4985,0
20250121,152500,148612065,4985,4985,4985,4985,0
20250121,152400,148612065,4985,4985,4985,4985,0
20250121,152300,148612065,4985,4985,4985,4985,0
20250121,152200,148612065,4985,4985,4985,4985,0
20250121,152100,148612065,4985,4985,4985,4985,0
20250121,152000,148612065,4985,4985,4985,4985,0
20250121,151900,148612065,4985,4955,4985,4955,1208
20250121,151800,142597670,4960,4960,4960,4960,5
20250121,151700,142572870,4975,4970,4975,4970,2
20250121,151600,142562925,4975,4975,4975,4975,0
20250121,151500,142562925,4975,4955,4975,4955,70
20250121,151400,142216055,4970,4970,4970,4970,55
20250121,151300,141942705,4965,4965,4965,4965,123
20250121,151200,141332010,4965,4965,4965,4965,50
20250121,151100,141083760,4965,4965,4965,4965,86
20250121,151000,140656770,4965,4965,4965,4965,18
20250121,150900,140567400,4960,4960,4960,4960,65
20250121,150800,140245000,4960,4960,4960,4960,0
20250121,150700,140245000,4960,4960,4960,4960,0
20250121,150600,140245000,4960,4960,4960,4960,0
20250121,150500,140245000,4960,4960,4960,4960,2
20250121,150400,140235080,4940,4940,4940,4940,100
20250121,150300,139741080,4940,4950,4950,4940,393
20250121,150200,137797520,4950,4950,4950,4950,0
20250121,150100,137797520,4950,4950,4950,4950,0
20250121,150000,137797520,4950,4945,4950,4945,386
20250121,145900,135888745,4940,4935,4940,4935,524
20250121,145800,133301460,4940,4940,4940,4940,0
20250121,145700,133301460,4940,4940,4940,4940,1
20250121,145600,133296520,4930,4930,4930,4930,100
20250121,145500,132803520,4940,4940,4940,4940,30
20250121,145400,132655320,4945,4945,4945,4945,0
20250121,145300,132655320,4945,4945,4945,4945,0
20250121,145200,132655320,4945,4945,4945,4945,0
20250121,145100,132655320,4945,4945,4945,4945,0
20250121,145000,132655320,4945,4945,4945,4945,0
20250121,144900,132655320,4945,4945,4945,4945,0
20250121,144800,132655320,4945,4945,4945,4945,0
20250121,144700,132655320,4945,4945,4945,4945,0
20250121,144600,132655320,4945,4930,4945,4930,2
20250121,144500,132645445,4945,4945,4945,4945,0
20250121,144400,132645445,4945,4910,4945,4910,7
20250121,144300,132610915,4940,4915,4940,4915,326
20250121,144200,131008600,4915,4945,4945,4915,36
20250121,144100,130831005,4925,4925,4925,4925,400
20250121,144000,128861005,4950,4950,4950,4950,0
20250121,143900,128861005,4950,4950,4950,4950,0
20250121,143800,128861005,4950,4950,4950,4950,0
20250121,143700,128861005,4950,4950,4950,4950,1
20250121,143600,128856055,4925,4950,4950,4925,2
20250121,143500,128846180,4950,4950,4950,4950,2
20250121,143400,128836280,4930,4930,4930,4930,270
20250121,143300,127505180,4945,4930,4945,4930,44
20250121,143200,127287750,4940,4945,4945,4940,442
20250121,143100,125102830,4950,4950,4950,4950,100
20250121,143000,124607830,4960,4960,4960,4960,0
20250121,142900,124607830,4960,4960,4960,4960,0
20250121,142800,124607830,4960,4960,4960,4960,3
20250121,142700,124592950,4945,4945,4945,4945,3
20250121,142600,124578115,4965,4965,4965,4965,0
20250121,142500,124578115,4965,4965,4965,4965,0
20250121,142400,124578115,4965,4965,4965,4965,0
20250121,142300,124578115,4965,4965,4965,4965,0
20250121,142200,124578115,4965,4965,4965,4965,0
20250121,142100,124578115,4965,4965,4965,4965,0
20250121,142000,124578115,4965,4965,4965,4965,0
20250121,141900,124578115,4965,4960,4965,4960,33
20250121,141800,124414430,4965,4965,4965,4965,0
20250121,141700,124414430,4965,4965,4965,4965,0
20250121,141600,124414430,4965,4965,4965,4965,0
20250121,141500,124414430,4965,4965,4965,4965,0
20250121,141400,124414430,4965,4965,4965,4965,0
20250121,141300,124414430,4965,4965,4965,4965,0
20250121,141200,124414430,4965,4965,4965,4965,0
20250121,141100,124414430,4965,4965,4965,4965,0
20250121,141000,124414430,4965,4965,4965,4965,0
20250121,140900,124414430,4965,4965,4965,4965,0
20250121,140800,124414430,4965,4965,4965,4965,0
20250121,140700,124414430,4965,4965,4965,4965,0
20250121,140600,124414430,4965,4965,4965,4965,0
20250121,140500,124414430,4965,4965,4965,4965,0
20250121,140400,124414430,4965,4965,4965,4965,0
20250121,140300,124414430,4965,4965,4965,4965,0
20250121,140200,124414430,4965,4965,4965,4965,0
20250121,140100,124414430,4965,4965,4965,4965,1
20250121,140000,124409465,4945,4945,4945,4945,0
20250121,135900,124409465,4945,4945,4945,4945,0
20250121,135800,124409465,4945,4945,4945,4945,0
20250121,135700,124409465,4945,4945,4945,4945,0
20250121,135600,124409465,4945,4950,4950,4945,10
20250121,135500,124360010,4965,4965,4965,4965,0
20250121,135400,124360010,4965,4965,4965,4965,0
20250121,135300,124360010,4965,4965,4965,4965,0
20250121,135200,124360010,4965,4965,4965,4965,0
20250121,135100,124360010,4965,4965,4965,4965,0
20250121,135000,124360010,4965,4965,4965,4965,0
20250121,134900,124360010,4965,4965,4965,4965,50
20250121,134800,124111760,4965,4965,4965,4965,0
20250121,134700,124111760,4965,4965,4965,4965,0
20250121,134600,124111760,4965,4960,4965,4960,70
20250121,134500,123764545,4960,4960,4960,4960,10
20250121,134400,123714945,4965,4965,4965,4965,0
20250121,134300,123714945,4965,4965,4965,4965,40
20250121,134200,123516345,4965,4965,4965,4965,0
20250121,134100,123516345,4965,4965,4965,4965,0
20250121,134000,123516345,4965,4960,4965,4960,2
20250121,133900,123506420,4945,4945,4945,4945,54
20250121,133800,123239390,4970,4970,4970,4970,0
20250121,133700,123239390,4970,4970,4970,4970,0
20250121,133600,123239390,4970,4970,4970,4970,0
20250121,133500,123239390,4970,4970,4970,4970,0
20250121,133400,123239390,4970,4970,4970,4970,0
20250121,133300,123239390,4970,4970,4970,4970,0
20250121,133200,123239390,4970,4970,4970,4970,0
20250121,133100,123239390,4970,4970,4970,4970,0
20250121,133000,123239390,4970,4970,4970,4970,0
20250121,132900,123239390,4970,4945,4970,4940,130
20250121,132800,122596660,4970,4970,4970,4970,1
20250121,132700,122591690,4970,4970,4970,4970,0
20250121,132600,122591690,4970,4970,4970,4970,1
20250121,132500,122586720,4975,4975,4975,4975,0
20250121,132400,122586720,4975,4975,4975,4975,0
20250121,132300,122586720,4975,4975,4975,4975,0
20250121,132200,122586720,4975,4975,4975,4975,0
20250121,132100,122586720,4975,4975,4975,4975,1
20250121,132000,122581745,4950,4950,4950,4950,98
20250121,131900,122096645,4975,4975,4975,4975,0
20250121,131800,122096645,4975,4975,4975,4975,0
20250121,131700,122096645,4975,4975,4975,4975,0
20250121,131600,122096645,4975,4975,4975,4975,1
20250121,131500,122091670,4950,4950,4950,4950,0
20250121,131400,122091670,4950,4950,4950,4950,5
20250121,131300,122066920,4975,4975,4975,4975,0
20250121,131200,122066920,4975,4975,4975,4975,0
20250121,131100,122066920,4975,4975,4975,4975,0
20250121,131000,122066920,4975,4975,4975,4975,0
20250121,130900,122066920,4975,4975,4975,4975,0
20250121,130800,122066920,4975,4975,4975,4975,0
20250121,130700,122066920,4975,4975,4975,4975,0
20250121,130600,122066920,4975,4975,4975,4975,0
20250121,130500,122066920,4975,4975,4975,4975,0
20250121,130400,122066920,4975,4975,4975,4975,0
20250121,130300,122066920,4975,4975,4975,4975,5
20250121,130200,122042045,4975,4975,4975,4975,1
20250121,130100,122037070,4960,4960,4960,4960,16
20250121,130000,121957710,4975,4975,4975,4975,0
20250121,125900,121957710,4975,4975,4975,4975,1
20250121,125800,121952735,4960,4960,4960,4960,286
20250121,125700,120534175,4970,4970,4970,4970,300
20250121,125600,119043175,4970,4970,4970,4970,0
20250121,125500,119043175,4970,4970,4970,4970,0
20250121,125400,119043175,4970,4970,4970,4970,59
20250121,125300,118749945,4970,4970,4970,4970,0
20250121,125200,118749945,4970,4970,4970,4970,0
20250121,125100,118749945,4970,4970,4970,4970,0
20250121,125000,118749945,4970,4970,4970,4970,0
20250121,124900,118749945,4970,4970,4970,4970,0
20250121,124800,118749945,4970,4970,4970,4970,0
20250121,124700,118749945,4970,4970,4970,4970,0
20250121,124600,118749945,4970,4970,4970,4970,10
20250121,124500,118700245,4970,4970,4970,4970,20
20250121,124400,118600845,4925,4925,4925,4925,0
20250121,124300,118600845,4925,4925,4925,4925,0
20250121,124200,118600845,4925,4925,4925,4925,0
20250121,124100,118600845,4925,4925,4925,4925,0
20250121,124000,118600845,4925,4925,4925,4925,0
20250121,123900,118600845,4925,4975,4975,4925,21
20250121,123800,118496715,4960,4960,4960,4960,40
20250121,123700,118298315,4975,4975,4975,4975,0
20250121,123600,118298315,4975,4975,4975,4975,0
20250121,123500,118298315,4975,4975,4975,4975,0
20250121,123400,118298315,4975,4975,4975,4975,1
20250121,123300,118293340,4960,4960,4960,4960,5
20250121,123200,118268540,4960,4960,4960,4960,243
20250121,123100,117063260,4970,4970,4970,4970,0
20250121,123000,117063260,4970,4970,4970,4970,300
20250121,122900,115572260,4975,4975,4975,4975,0
20250121,122800,115572260,4975,4975,4975,4975,2
20250121,122700,115562310,4975,4975,4975,4975,5
20250121,122600,115537435,4975,4975,4975,4975,0
20250121,122500,115537435,4975,4975,4975,4975,0
20250121,122400,115537435,4975,4975,4975,4975,0
20250121,122300,115537435,4975,4955,4975,4955,29
20250121,122200,115393240,4950,4950,4950,4950,0
20250121,122100,115393240,4950,4950,4950,4950,1
20250121,122000,115388290,4945,4945,4945,4945,100
20250121,121900,114893790,4945,4940,4945,4940,2
20250121,121800,114883905,4935,4930,4935,4930,265
20250121,121700,113577450,4920,4920,4930,4920,76
20250121,121600,113203510,4930,4930,4930,4930,18
20250121,121500,113114770,4930,4930,4930,4930,1
20250121,121400,113109840,4910,4920,4920,4910,2086
20250121,121300,102866405,4930,4930,4930,4930,0
20250121,121200,102866405,4930,4930,4930,4930,0
20250121,121100,102866405,4930,4930,4930,4930,0
20250121,121000,102866405,4930,4930,4930,4930,0
20250121,120900,102866405,4930,4930,4930,4930,20
20250121,120800,102767805,4930,4930,4930,4930,1
20250121,120700,102762875,4920,4920,4920,4920,0
20250121,120600,102762875,4920,4920,4920,4920,10
20250121,120500,102713675,4930,4930,4930,4930,0
20250121,120400,102713675,4930,4930,4930,4930,0
20250121,120300,102713675,4930,4930,4930,4930,0
20250121,120200,102713675,4930,4930,4930,4930,1
20250121,120100,102708745,4920,4920,4920,4920,112
20250121,120000,102157705,4930,4930,4930,4930,0
20250121,115900,102157705,4930,4930,4930,4930,5
20250121,115800,102133055,4930,4930,4930,4930,1
20250121,115700,102128125,4920,4920,4920,4920,200
20250121,115600,101144125,4920,4920,4920,4920,200
20250121,115500,100160125,4930,4910,4930,4910,283
20250121,115400,98767765,4920,4915,4920,4915,454
20250121,115300,96534525,4920,4920,4920,4920,1
20250121,115200,96529605,4915,4915,4915,4915,4
20250121,115100,96509945,4920,4920,4920,4920,0
20250121,115000,96509945,4920,4920,4920,4920,0
20250121,114900,96509945,4920,4920,4920,4920,60
20250121,114800,96214745,4920,4920,4920,4920,2
20250121,114700,96204905,4920,4920,4920,4920,0
20250121,114600,96204905,4920,4920,4920,4920,0
20250121,114500,96204905,4920,4920,4920,4920,2
20250121,114400,96195065,4920,4920,4920,4920,0
20250121,114300,96195065,4920,4920,4920,4920,0
20250121,114200,96195065,4920,4920,4920,4920,0
20250121,114100,96195065,4920,4920,4920,4920,0
20250121,114000,96195065,4920,4920,4920,4920,0
20250121,113900,96195065,4920,4920,4920,4920,0
20250121,113800,96195065,4920,4920,4920,4920,0
20250121,113700,96195065,4920,4920,4920,4920,2
20250121,113600,96185225,4920,4920,4920,4920,0
20250121,113500,96185225,4920,4920,4920,4920,1
20250121,113400,96180305,4920,4920,4920,4920,2
20250121,113300,96170465,4900,4905,4905,4900,758
20250121,113200,92455950,4920,4920,4920,4920,0
20250121,113100,92455950,4920,4920,4920,4920,0
20250121,113000,92455950,4920,4920,4920,4920,0
20250121,112900,92455950,4920,4920,4920,4915,18
20250121,112800,92367440,4915,4915,4915,4915,64
20250121,112700,92052880,4915,4915,4915,4915,28
20250121,112600,91915260,4915,4915,4915,4915,0
20250121,112500,91915260,4915,4900,4915,4900,6
20250121,112400,91885830,4915,4915,4915,4915,0
20250121,112300,91885830,4915,4915,4915,4915,0
20250121,112200,91885830,4915,4915,4915,4915,0
20250121,112100,91885830,4915,4895,4915,4895,602
20250121,112000,88939000,4920,4895,4920,4895,406
20250121,111900,86951580,4920,4900,4920,4900,1012
20250121,111800,81992540,4920,4920,4920,4920,3
20250121,111700,81977780,4920,4920,4920,4920,2
20250121,111600,81967940,4920,4920,4920,4920,0
20250121,111500,81967940,4920,4920,4920,4920,0
20250121,111400,81967940,4920,4920,4920,4920,50
20250121,111300,81721940,4920,4920,4920,4920,0
20250121,111200,81721940,4920,4920,4920,4920,0
20250121,111100,81721940,4920,4920,4920,4920,2
20250121,111000,81712100,4900,4900,4900,4900,105
20250121,110900,81197600,4900,4900,4900,4900,0
20250121,110800,81197600,4900,4900,4900,4900,0
20250121,110700,81197600,4900,4900,4900,4900,0
20250121,110600,81197600,4900,4900,4900,4900,3
20250121,110500,81182900,4895,4900,4900,4895,49
20250121,110400,80942875,4900,4900,4915,4900,19
20250121,110300,80849760,4900,4900,4915,4900,19
20250121,110200,80756600,4900,4900,4900,4900,13
20250121,110100,80692900,4910,4910,4910,4900,24
20250121,110000,80575220,4900,4905,4905,4900,9
20250121,105900,80531110,4925,4925,4925,4925,0
20250121,105800,80531110,4925,4925,4925,4925,0
20250121,105700,80531110,4925,4925,4925,4925,2
20250121,105600,80521260,4925,4925,4925,4925,0
20250121,105500,80521260,4925,4925,4925,4925,0
20250121,105400,80521260,4925,4925,4925,4925,0
20250121,105300,80521260,4925,4925,4925,4925,2
20250121,105200,80511410,4905,4905,4905,4905,200
20250121,105100,79530410,4910,4910,4910,4910,100
20250121,105000,79039410,4925,4925,4925,4925,0
20250121,104900,79039410,4925,4925,4925,4925,0
20250121,104800,79039410,4925,4925,4925,4925,2
20250121,104700,79029560,4910,4910,4910,4910,0
20250121,104600,79029560,4910,4910,4910,4910,25
20250121,104500,78906810,4910,4910,4910,4910,0
20250121,104400,78906810,4910,4910,4910,4910,2
20250121,104300,78896990,4895,4895,4895,4895,0
20250121,104200,78896990,4895,4910,4910,4895,1160
20250121,104100,73212830,4915,4915,4915,4915,0
20250121,104000,73212830,4915,4915,4915,4915,10
20250121,103900,73163680,4930,4930,4930,4930,0
20250121,103800,73163680,4930,4930,4930,4930,0
20250121,103700,73163680,4930,4930,4930,4930,0
20250121,103600,73163680,4930,4900,4930,4900,405
20250121,103500,71179120,4930,4930,4930,4930,0
20250121,103400,71179120,4930,4930,4930,4930,0
20250121,103300,71179120,4930,4930,4930,4930,0
20250121,103200,71179120,4930,4930,4930,4930,0
20250121,103100,71179120,4930,4900,4930,4900,126
20250121,103000,70561660,4900,4900,4900,4900,26
20250121,102900,70434260,4900,4900,4925,4900,11
20250121,102800,70380310,4900,4900,4900,4900,81
20250121,102700,69983410,4900,4900,4900,4900,2
20250121,102600,69973610,4885,4900,4900,4885,2570
20250121,102500,57387310,4900,4910,4910,4900,1300
20250121,102400,51008830,4910,4910,4915,4910,25
20250121,102300,50886075,4910,4910,4915,4910,23
20250121,102200,50773140,4910,4915,4925,4910,402
20250121,102100,48797340,4915,4915,4915,4915,22
20250121,102000,48689210,4915,4915,4915,4915,27
20250121,101900,48556505,4915,4925,4925,4915,24
20250121,101800,48438445,4915,4915,4925,4915,11
20250121,101700,48384330,4930,4930,4930,4930,3
20250121,101600,48369540,4920,4925,4925,4920,7
20250121,101500,48335095,4915,4915,4915,4915,0
20250121,101400,48335095,4915,4915,4915,4915,5
20250121,101300,48310520,4905,4905,4905,4905,56
20250121,101200,48035840,4905,4915,4915,4905,153
20250121,101100,47285295,4915,4915,4915,4915,15
20250121,101000,47211570,4910,4910,4910,4910,13
20250121,100900,47147740,4910,4910,4910,4910,119
20250121,100800,46563450,4910,4910,4910,4910,0
20250121,100700,46563450,4910,4910,4910,4910,66
20250121,100600,46239390,4900,4910,4910,4900,10
20250121,100500,46190340,4900,4900,4900,4900,0
20250121,100400,46190340,4900,4900,4910,4900,41
20250121,100300,45989260,4900,4895,4900,4895,41
20250121,100200,45788395,4895,4905,4905,4895,2915
20250121,100100,31504370,4910,4915,4915,4905,25
20250121,100000,31381540,4925,4910,4925,4905,14
20250121,095900,31312760,4915,4935,4935,4915,2215
20250121,095800,20410885,4935,4940,4940,4935,55
20250121,095700,20139280,4945,4945,4945,4945,0
20250121,095600,20139280,4945,4945,4945,4940,24
20250121,095500,20020635,4945,4945,4945,4945,0
20250121,095400,20020635,4945,4945,4945,4945,0
20250121,095300,20020635,4945,4945,4945,4945,4
20250121,095200,20000855,4940,4940,4940,4935,54
20250121,095100,19734295,4945,4945,4945,4945,25
20250121,095000,19610670,4945,4955,4980,4945,457
20250121,094900,17348165,4955,4960,4960,4955,132
20250121,094800,16693505,4990,4990,4990,4990,0
20250121,094700,16693505,4990,4960,4990,4960,14
20250121,094600,16623790,4960,4960,4960,4960,1
20250121,094500,16618830,4990,4960,4990,4960,10
20250121,094400,16569110,4990,4990,4990,4990,1
20250121,094300,16564120,4990,4990,4990,4990,1
20250121,094200,16559130,4990,4990,4990,4990,2
20250121,094100,16549150,4955,4960,4960,4955,250
20250121,094000,15309600,4990,4990,4990,4990,3
20250121,093900,15294630,4985,4985,4985,4985,0
20250121,093800,15294630,4985,4985,4985,4985,44
20250121,093700,15075290,4985,4975,4985,4960,1117
20250121,093600,9529380,4985,4975,4985,4975,6
20250121,093500,9499510,4990,4990,4990,4990,2
20250121,093400,9489530,4990,4990,4990,4990,0
20250121,093300,9489530,4990,4990,4990,4990,0
20250121,093200,9489530,4990,4990,4990,4990,0
20250121,093100,9489530,4990,4990,4990,4990,6
20250121,093000,9459590,4965,4980,4980,4965,500
20250121,092900,6976070,4990,4990,4990,4990,0
20250121,092800,6976070,4990,4990,4990,4990,0
20250121,092700,6976070,4990,4990,4990,4990,0
20250121,092600,6976070,4990,4990,4990,4990,0
20250121,092500,6976070,4990,4990,4990,4990,0
20250121,092400,6976070,4990,4990,4990,4990,1
20250121,092300,6971080,4990,4990,4990,4990,0
20250121,092200,6971080,4990,4990,4990,4990,0
20250121,092100,6971080,4990,4980,4990,4980,99
20250121,092000,6478050,4980,4980,4980,4980,0
20250121,091900,6478050,4980,4980,4980,4980,100
20250121,091800,5980050,4985,4985,4985,4985,0
20250121,091700,5980050,4985,4985,4985,4985,20
20250121,091600,5880350,4990,4990,4990,4990,0
20250121,091500,5880350,4990,4990,4990,4990,0
20250121,091400,5880350,4990,4990,4990,4990,0
20250121,091300,5880350,4990,4990,4990,4990,1
20250121,091200,5875360,4990,4990,4990,4990,173
20250121,091100,5012090,4990,4990,4990,4990,1
20250121,091000,5007100,4990,4990,4990,4990,1
20250121,090900,5002110,4990,4990,4990,4990,0
20250121,090800,5002110,4990,4990,4990,4990,0
20250121,090700,5002110,4990,4990,4990,4990,481
20250121,090600,2601920,4990,4990,4990,4990,12
20250121,090500,2542040,4990,4985,4990,4985,167
20250121,090400,1708745,4985,4985,4985,4985,0
20250121,090300,1708745,4985,4985,4985,4985,3
20250121,090200,1693790,4980,4980,4980,4980,25
20250121,090100,1569290,4980,4980,4980,4980,0
20250121,090000,1569290,4980,4930,4980,4930,318