KissMeData/144960/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,202600,437737690,4725,4725,4725,4725,543
20250117,202500,437737690,4725,4725,4725,4725,0
20250117,202400,437737690,4725,4725,4725,4725,0
20250117,202300,437737690,4725,4725,4725,4725,0
20250117,202200,437737690,4725,4725,4725,4725,0
20250117,202100,437737690,4725,4725,4725,4725,0
20250117,202000,437737690,4725,4725,4725,4725,0
20250117,201900,437737690,4725,4725,4725,4725,0
20250117,201800,437737690,4725,4725,4725,4725,0
20250117,201700,437737690,4725,4725,4725,4725,0
20250117,201600,437737690,4725,4725,4725,4725,0
20250117,201500,437737690,4725,4725,4725,4725,0
20250117,201400,437737690,4725,4725,4725,4725,0
20250117,201300,437737690,4725,4725,4725,4725,0
20250117,201200,437737690,4725,4725,4725,4725,0
20250117,201100,437737690,4725,4725,4725,4725,0
20250117,201000,437737690,4725,4725,4725,4725,0
20250117,200900,437737690,4725,4725,4725,4725,0
20250117,200800,437737690,4725,4725,4725,4725,0
20250117,200700,437737690,4725,4725,4725,4725,0
20250117,200600,437737690,4725,4725,4725,4725,0
20250117,200500,437737690,4725,4725,4725,4725,0
20250117,200400,437737690,4725,4725,4725,4725,0
20250117,200300,437737690,4725,4725,4725,4725,0
20250117,200200,437737690,4725,4725,4725,4725,0
20250117,200100,437737690,4725,4725,4725,4725,0
20250117,200000,437737690,4725,4725,4725,4725,0
20250117,195900,437737690,4725,4725,4725,4725,0
20250117,195800,437737690,4725,4725,4725,4725,0
20250117,195700,437737690,4725,4725,4725,4725,0
20250117,195600,437737690,4725,4725,4725,4725,543
20250117,195500,437737690,4725,4725,4725,4725,0
20250117,195400,437737690,4725,4725,4725,4725,0
20250117,195300,437737690,4725,4725,4725,4725,0
20250117,195200,437737690,4725,4725,4725,4725,0
20250117,195100,437737690,4725,4725,4725,4725,0
20250117,195000,437737690,4725,4725,4725,4725,0
20250117,194900,437737690,4725,4725,4725,4725,0
20250117,194800,437737690,4725,4725,4725,4725,0
20250117,194700,437737690,4725,4725,4725,4725,0
20250117,194600,437737690,4725,4725,4725,4725,0
20250117,194500,437737690,4725,4725,4725,4725,0
20250117,194400,437737690,4725,4725,4725,4725,0
20250117,194300,437737690,4725,4725,4725,4725,0
20250117,194200,437737690,4725,4725,4725,4725,0
20250117,194100,437737690,4725,4725,4725,4725,0
20250117,194000,437737690,4725,4725,4725,4725,0
20250117,193900,437737690,4725,4725,4725,4725,0
20250117,193800,437737690,4725,4725,4725,4725,0
20250117,193700,437737690,4725,4725,4725,4725,0
20250117,193600,437737690,4725,4725,4725,4725,0
20250117,193500,437737690,4725,4725,4725,4725,0
20250117,193400,437737690,4725,4725,4725,4725,0
20250117,193300,437737690,4725,4725,4725,4725,0
20250117,193200,437737690,4725,4725,4725,4725,0
20250117,193100,437737690,4725,4725,4725,4725,0
20250117,193000,437737690,4725,4725,4725,4725,0
20250117,192900,437737690,4725,4725,4725,4725,0
20250117,192800,437737690,4725,4725,4725,4725,0
20250117,192700,437737690,4725,4725,4725,4725,0
20250117,192600,437737690,4725,4725,4725,4725,543
20250117,192500,437737690,4725,4725,4725,4725,0
20250117,192400,437737690,4725,4725,4725,4725,0
20250117,192300,437737690,4725,4725,4725,4725,0
20250117,192200,437737690,4725,4725,4725,4725,0
20250117,192100,437737690,4725,4725,4725,4725,0
20250117,192000,437737690,4725,4725,4725,4725,0
20250117,191900,437737690,4725,4725,4725,4725,0
20250117,191800,437737690,4725,4725,4725,4725,0
20250117,191700,437737690,4725,4725,4725,4725,0
20250117,191600,437737690,4725,4725,4725,4725,0
20250117,191500,437737690,4725,4725,4725,4725,0
20250117,191400,437737690,4725,4725,4725,4725,0
20250117,191300,437737690,4725,4725,4725,4725,0
20250117,191200,437737690,4725,4725,4725,4725,0
20250117,191100,437737690,4725,4725,4725,4725,0
20250117,191000,437737690,4725,4725,4725,4725,0
20250117,190900,437737690,4725,4725,4725,4725,0
20250117,190800,437737690,4725,4725,4725,4725,0
20250117,190700,437737690,4725,4725,4725,4725,0
20250117,190600,437737690,4725,4725,4725,4725,0
20250117,190500,437737690,4725,4725,4725,4725,0
20250117,190400,437737690,4725,4725,4725,4725,0
20250117,190300,437737690,4725,4725,4725,4725,0
20250117,190200,437737690,4725,4725,4725,4725,0
20250117,190100,437737690,4725,4725,4725,4725,0
20250117,190000,437737690,4725,4725,4725,4725,0
20250117,185900,437737690,4725,4725,4725,4725,0
20250117,185800,437737690,4725,4725,4725,4725,0
20250117,185700,437737690,4725,4725,4725,4725,0
20250117,185600,437737690,4725,4725,4725,4725,543
20250117,185500,437737690,4725,4725,4725,4725,0
20250117,185400,437737690,4725,4725,4725,4725,0
20250117,185300,437737690,4725,4725,4725,4725,0
20250117,185200,437737690,4725,4725,4725,4725,0
20250117,185100,437737690,4725,4725,4725,4725,0
20250117,185000,437737690,4725,4725,4725,4725,0
20250117,184900,437737690,4725,4725,4725,4725,0
20250117,184800,437737690,4725,4725,4725,4725,0
20250117,184700,437737690,4725,4725,4725,4725,0
20250117,184600,437737690,4725,4725,4725,4725,0
20250117,184500,437737690,4725,4725,4725,4725,0
20250117,184400,437737690,4725,4725,4725,4725,0
20250117,184300,437737690,4725,4725,4725,4725,0
20250117,184200,437737690,4725,4725,4725,4725,0
20250117,184100,437737690,4725,4725,4725,4725,0
20250117,184000,437737690,4725,4725,4725,4725,0
20250117,183900,437737690,4725,4725,4725,4725,0
20250117,183800,437737690,4725,4725,4725,4725,0
20250117,183700,437737690,4725,4725,4725,4725,0
20250117,183600,437737690,4725,4725,4725,4725,0
20250117,183500,437737690,4725,4725,4725,4725,0
20250117,183400,437737690,4725,4725,4725,4725,0
20250117,183300,437737690,4725,4725,4725,4725,0
20250117,183200,437737690,4725,4725,4725,4725,0
20250117,183100,437737690,4725,4725,4725,4725,0
20250117,183000,437737690,4725,4725,4725,4725,0
20250117,182900,437737690,4725,4725,4725,4725,0
20250117,182800,437737690,4725,4725,4725,4725,0
20250117,182700,437737690,4725,4725,4725,4725,0
20250117,182600,437737690,4725,4725,4725,4725,543
20250117,182500,437737690,4725,4725,4725,4725,0
20250117,182400,437737690,4725,4725,4725,4725,0
20250117,182300,437737690,4725,4725,4725,4725,0
20250117,182200,437737690,4725,4725,4725,4725,0
20250117,182100,437737690,4725,4725,4725,4725,0
20250117,182000,437737690,4725,4725,4725,4725,0
20250117,181900,437737690,4725,4725,4725,4725,0
20250117,181800,437737690,4725,4725,4725,4725,0
20250117,181700,437737690,4725,4725,4725,4725,0
20250117,181600,437737690,4725,4725,4725,4725,0
20250117,181500,437737690,4725,4725,4725,4725,0
20250117,181400,437737690,4725,4725,4725,4725,0
20250117,181300,437737690,4725,4725,4725,4725,0
20250117,181200,437737690,4725,4725,4725,4725,0
20250117,181100,437737690,4725,4725,4725,4725,0
20250117,181000,437737690,4725,4725,4725,4725,0
20250117,180900,437737690,4725,4725,4725,4725,0
20250117,180800,437737690,4725,4725,4725,4725,0
20250117,180700,437737690,4725,4725,4725,4725,0
20250117,180600,437737690,4725,4725,4725,4725,0
20250117,180500,437737690,4725,4725,4725,4725,0
20250117,180400,437737690,4725,4725,4725,4725,0
20250117,180300,437737690,4725,4725,4725,4725,0
20250117,180200,437737690,4725,4725,4725,4725,0
20250117,180100,437737690,4725,4725,4725,4725,0
20250117,180000,437737690,4725,4725,4725,4725,0
20250117,175900,437737690,4725,4725,4725,4725,0
20250117,175800,437737690,4725,4725,4725,4725,0
20250117,175700,437737690,4725,4725,4725,4725,0
20250117,175600,437737690,4725,4725,4725,4725,543
20250117,175500,437737690,4725,4725,4725,4725,0
20250117,175400,437737690,4725,4725,4725,4725,0
20250117,175300,437737690,4725,4725,4725,4725,0
20250117,175200,437737690,4725,4725,4725,4725,0
20250117,175100,437737690,4725,4725,4725,4725,0
20250117,175000,437737690,4725,4725,4725,4725,0
20250117,174900,437737690,4725,4725,4725,4725,0
20250117,174800,437737690,4725,4725,4725,4725,0
20250117,174700,437737690,4725,4725,4725,4725,0
20250117,174600,437737690,4725,4725,4725,4725,0
20250117,174500,437737690,4725,4725,4725,4725,0
20250117,174400,437737690,4725,4725,4725,4725,0
20250117,174300,437737690,4725,4725,4725,4725,0
20250117,174200,437737690,4725,4725,4725,4725,0
20250117,174100,437737690,4725,4725,4725,4725,0
20250117,174000,437737690,4725,4725,4725,4725,0
20250117,173900,437737690,4725,4725,4725,4725,0
20250117,173800,437737690,4725,4725,4725,4725,0
20250117,173700,437737690,4725,4725,4725,4725,0
20250117,173600,437737690,4725,4725,4725,4725,0
20250117,173500,437737690,4725,4725,4725,4725,0
20250117,173400,437737690,4725,4725,4725,4725,0
20250117,173300,437737690,4725,4725,4725,4725,0
20250117,173200,437737690,4725,4725,4725,4725,0
20250117,173100,437737690,4725,4725,4725,4725,0
20250117,173000,437737690,4725,4725,4725,4725,0
20250117,172900,437737690,4725,4725,4725,4725,0
20250117,172800,437737690,4725,4725,4725,4725,0
20250117,172700,437737690,4725,4725,4725,4725,0
20250117,172600,437737690,4725,4725,4725,4725,543
20250117,172500,437737690,4725,4725,4725,4725,0
20250117,172400,437737690,4725,4725,4725,4725,0
20250117,172300,437737690,4725,4725,4725,4725,0
20250117,172200,437737690,4725,4725,4725,4725,0
20250117,172100,437737690,4725,4725,4725,4725,0
20250117,172000,437737690,4725,4725,4725,4725,0
20250117,171900,437737690,4725,4725,4725,4725,0
20250117,171800,437737690,4725,4725,4725,4725,0
20250117,171700,437737690,4725,4725,4725,4725,0
20250117,171600,437737690,4725,4725,4725,4725,0
20250117,171500,437737690,4725,4725,4725,4725,0
20250117,171400,437737690,4725,4725,4725,4725,0
20250117,171300,437737690,4725,4725,4725,4725,0
20250117,171200,437737690,4725,4725,4725,4725,0
20250117,171100,437737690,4725,4725,4725,4725,0
20250117,171000,437737690,4725,4725,4725,4725,0
20250117,170900,437737690,4725,4725,4725,4725,0
20250117,170800,437737690,4725,4725,4725,4725,0
20250117,170700,437737690,4725,4725,4725,4725,0
20250117,170600,437737690,4725,4725,4725,4725,0
20250117,170500,437737690,4725,4725,4725,4725,0
20250117,170400,437737690,4725,4725,4725,4725,0
20250117,170300,437737690,4725,4725,4725,4725,0
20250117,170200,437737690,4725,4725,4725,4725,0
20250117,170100,437737690,4725,4725,4725,4725,0
20250117,170000,437737690,4725,4725,4725,4725,0
20250117,165900,437737690,4725,4725,4725,4725,0
20250117,165800,437737690,4725,4725,4725,4725,0
20250117,165700,437737690,4725,4725,4725,4725,0
20250117,165600,437737690,4725,4725,4725,4725,543
20250117,165500,437737690,4725,4725,4725,4725,0
20250117,165400,437737690,4725,4725,4725,4725,0
20250117,165300,437737690,4725,4725,4725,4725,0
20250117,165200,437737690,4725,4725,4725,4725,0
20250117,165100,437737690,4725,4725,4725,4725,0
20250117,165000,437737690,4725,4725,4725,4725,0
20250117,164900,437737690,4725,4725,4725,4725,0
20250117,164800,437737690,4725,4725,4725,4725,0
20250117,164700,437737690,4725,4725,4725,4725,0
20250117,164600,437737690,4725,4725,4725,4725,0
20250117,164500,437737690,4725,4725,4725,4725,0
20250117,164400,437737690,4725,4725,4725,4725,0
20250117,164300,437737690,4725,4725,4725,4725,0
20250117,164200,437737690,4725,4725,4725,4725,0
20250117,164100,437737690,4725,4725,4725,4725,0
20250117,164000,437737690,4725,4725,4725,4725,0
20250117,163900,437737690,4725,4725,4725,4725,0
20250117,163800,437737690,4725,4725,4725,4725,0
20250117,163700,437737690,4725,4725,4725,4725,0
20250117,163600,437737690,4725,4725,4725,4725,0
20250117,163500,437737690,4725,4725,4725,4725,0
20250117,163400,437737690,4725,4725,4725,4725,0
20250117,163300,437737690,4725,4725,4725,4725,0
20250117,163200,437737690,4725,4725,4725,4725,0
20250117,163100,437737690,4725,4725,4725,4725,0
20250117,163000,437737690,4725,4725,4725,4725,0
20250117,162900,437737690,4725,4725,4725,4725,0
20250117,162800,437737690,4725,4725,4725,4725,0
20250117,162700,437737690,4725,4725,4725,4725,0
20250117,162600,437737690,4725,4725,4725,4725,543
20250117,162500,437737690,4725,4725,4725,4725,0
20250117,162400,437737690,4725,4725,4725,4725,0
20250117,162300,437737690,4725,4725,4725,4725,0
20250117,162200,437737690,4725,4725,4725,4725,0
20250117,162100,437737690,4725,4725,4725,4725,0
20250117,162000,437737690,4725,4725,4725,4725,0
20250117,161900,437737690,4725,4725,4725,4725,0
20250117,161800,437737690,4725,4725,4725,4725,0
20250117,161700,437737690,4725,4725,4725,4725,0
20250117,161600,437737690,4725,4725,4725,4725,0
20250117,161500,437737690,4725,4725,4725,4725,0
20250117,161400,437737690,4725,4725,4725,4725,0
20250117,161300,437737690,4725,4725,4725,4725,0
20250117,161200,437737690,4725,4725,4725,4725,0
20250117,161100,437737690,4725,4725,4725,4725,0
20250117,161000,437737690,4725,4725,4725,4725,0
20250117,160900,437737690,4725,4725,4725,4725,0
20250117,160800,437737690,4725,4725,4725,4725,0
20250117,160700,437737690,4725,4725,4725,4725,0
20250117,160600,437737690,4725,4725,4725,4725,0
20250117,160500,437737690,4725,4725,4725,4725,0
20250117,160400,437737690,4725,4725,4725,4725,0
20250117,160300,437737690,4725,4725,4725,4725,0
20250117,160200,437737690,4725,4725,4725,4725,0
20250117,160100,437737690,4725,4725,4725,4725,0
20250117,160000,437737690,4725,4725,4725,4725,0
20250117,155900,437737690,4725,4725,4725,4725,0
20250117,155800,437737690,4725,4725,4725,4725,0
20250117,155700,437737690,4725,4725,4725,4725,0
20250117,155600,437737690,4725,4725,4725,4725,543
20250117,155500,437737690,4725,4725,4725,4725,0
20250117,155400,437737690,4725,4725,4725,4725,0
20250117,155300,437737690,4725,4725,4725,4725,0
20250117,155200,437737690,4725,4725,4725,4725,0
20250117,155100,437737690,4725,4725,4725,4725,0
20250117,155000,437737690,4725,4725,4725,4725,0
20250117,154900,437737690,4725,4725,4725,4725,0
20250117,154800,437737690,4725,4725,4725,4725,0
20250117,154700,437737690,4725,4725,4725,4725,0
20250117,154600,437737690,4725,4725,4725,4725,0
20250117,154500,437737690,4725,4725,4725,4725,0
20250117,154400,437737690,4725,4725,4725,4725,0
20250117,154300,437737690,4725,4725,4725,4725,0
20250117,154200,437737690,4725,4725,4725,4725,0
20250117,154100,437737690,4725,4725,4725,4725,0
20250117,154000,437737690,4725,4725,4725,4725,0
20250117,153900,437737690,4725,4725,4725,4725,0
20250117,153800,437737690,4725,4725,4725,4725,0
20250117,153700,437737690,4725,4725,4725,4725,0
20250117,153600,437737690,4725,4725,4725,4725,0
20250117,153500,437737690,4725,4725,4725,4725,0
20250117,153400,437737690,4725,4725,4725,4725,0
20250117,153300,437737690,4725,4725,4725,4725,0
20250117,153200,437737690,4725,4725,4725,4725,0
20250117,153100,437737690,4725,4725,4725,4725,0
20250117,153000,437737690,4725,4725,4725,4725,543
20250117,152900,435172015,4730,4730,4730,4730,0
20250117,152800,435172015,4730,4730,4730,4730,0
20250117,152700,435172015,4730,4730,4730,4730,0
20250117,152600,435172015,4730,4730,4730,4730,0
20250117,152500,435172015,4730,4730,4730,4730,0
20250117,152400,435172015,4730,4730,4730,4730,0
20250117,152300,435172015,4730,4730,4730,4730,0
20250117,152200,435172015,4730,4730,4730,4730,0
20250117,152100,435172015,4730,4730,4730,4730,0
20250117,152000,435172015,4730,4730,4730,4730,0
20250117,151900,435172015,4730,4730,4730,4730,115
20250117,151800,434628065,4715,4720,4735,4715,686
20250117,151700,431390395,4720,4720,4720,4720,5
20250117,151600,431366795,4720,4720,4720,4720,262
20250117,151500,430130155,4700,4715,4715,4700,361
20250117,151400,428429500,4720,4725,4725,4720,2725
20250117,151300,415565735,4725,4725,4725,4725,0
20250117,151200,415565735,4725,4725,4725,4725,152
20250117,151100,414847535,4730,4730,4730,4730,413
20250117,151000,412894045,4730,4730,4730,4730,152
20250117,150900,412175085,4735,4735,4735,4735,400
20250117,150800,410281085,4740,4740,4740,4740,0
20250117,150700,410281085,4740,4740,4740,4740,0
20250117,150600,410281085,4740,4740,4740,4740,0
20250117,150500,410281085,4740,4740,4740,4740,0
20250117,150400,410281085,4740,4740,4740,4740,0
20250117,150300,410281085,4740,4740,4740,4740,2
20250117,150200,410271605,4735,4740,4740,4735,6
20250117,150100,410243190,4740,4730,4740,4730,24
20250117,150000,410129620,4730,4730,4730,4730,369
20250117,145900,408384250,4730,4730,4730,4730,79
20250117,145800,408010580,4730,4730,4730,4730,0
20250117,145700,408010580,4730,4730,4730,4730,0
20250117,145600,408010580,4730,4725,4730,4725,320
20250117,145500,406497080,4730,4725,4730,4725,2198
20250117,145400,396101530,4725,4725,4725,4725,0
20250117,145300,396101530,4725,4725,4725,4725,0
20250117,145200,396101530,4725,4725,4725,4725,5
20250117,145100,396077905,4720,4720,4720,4720,0
20250117,145000,396077905,4720,4720,4720,4720,0
20250117,144900,396077905,4720,4720,4720,4720,2
20250117,144800,396068465,4725,4725,4725,4725,0
20250117,144700,396068465,4725,4725,4725,4725,0
20250117,144600,396068465,4725,4725,4725,4725,4
20250117,144500,396049565,4725,4725,4725,4725,0
20250117,144400,396049565,4725,4730,4730,4725,423
20250117,144300,394050830,4735,4735,4735,4735,0
20250117,144200,394050830,4735,4735,4735,4735,0
20250117,144100,394050830,4735,4735,4735,4735,0
20250117,144000,394050830,4735,4735,4735,4735,0
20250117,143900,394050830,4735,4740,4740,4735,16
20250117,143800,393975040,4735,4735,4735,4735,0
20250117,143700,393975040,4735,4735,4735,4735,0
20250117,143600,393975040,4735,4735,4735,4735,1007
20250117,143500,389206895,4740,4740,4740,4740,1480
20250117,143400,382191695,4745,4740,4745,4740,525
20250117,143300,379703170,4735,4735,4735,4735,16
20250117,143200,379627410,4730,4730,4730,4730,0
20250117,143100,379627410,4730,4730,4730,4730,0
20250117,143000,379627410,4730,4735,4735,4730,50
20250117,142900,379390905,4740,4740,4740,4740,0
20250117,142800,379390905,4740,4740,4740,4740,400
20250117,142700,377494905,4740,4740,4740,4740,0
20250117,142600,377494905,4740,4740,4740,4740,0
20250117,142500,377494905,4740,4735,4740,4735,3
20250117,142400,377480695,4735,4735,4735,4735,1
20250117,142300,377475960,4730,4730,4730,4730,137
20250117,142200,376827950,4745,4745,4745,4745,0
20250117,142100,376827950,4745,4745,4745,4745,8
20250117,142000,376789990,4745,4745,4745,4745,0
20250117,141900,376789990,4745,4745,4745,4745,0
20250117,141800,376789990,4745,4745,4745,4745,0
20250117,141700,376789990,4745,4745,4745,4745,1
20250117,141600,376785245,4730,4730,4730,4730,0
20250117,141500,376785245,4730,4745,4745,4730,207
20250117,141400,375805455,4745,4745,4745,4745,0
20250117,141300,375805455,4745,4750,4750,4740,39
20250117,141200,375620580,4750,4750,4750,4750,23
20250117,141100,375511330,4740,4740,4740,4740,140
20250117,141000,374847730,4750,4750,4750,4750,0
20250117,140900,374847730,4750,4740,4750,4740,52
20250117,140800,374601230,4745,4740,4755,4740,490
20250117,140700,372274040,4730,4735,4735,4730,459
20250117,140600,370102725,4745,4745,4745,4745,0
20250117,140500,370102725,4745,4745,4745,4745,106
20250117,140400,369599755,4745,4745,4745,4745,27
20250117,140300,369471640,4745,4745,4745,4745,13
20250117,140200,369409955,4745,4745,4745,4745,0
20250117,140100,369409955,4745,4745,4745,4745,18
20250117,140000,369324545,4750,4750,4750,4750,0
20250117,135900,369324545,4750,4740,4750,4740,6361
20250117,135800,339120725,4745,4745,4745,4745,0
20250117,135700,339120725,4745,4745,4745,4745,0
20250117,135600,339120725,4745,4745,4745,4745,106
20250117,135500,338617755,4740,4720,4740,4720,424
20250117,135400,336611850,4715,4715,4715,4715,0
20250117,135300,336611850,4715,4730,4730,4715,4
20250117,135200,336592945,4730,4720,4730,4720,208
20250117,135100,335609490,4720,4720,4720,4720,10
20250117,135000,335562290,4720,4730,4730,4720,907
20250117,134900,331281020,4720,4720,4720,4720,0
20250117,134800,331281020,4720,4720,4720,4720,0
20250117,134700,331281020,4720,4720,4720,4720,55
20250117,134600,331021420,4730,4730,4730,4730,0
20250117,134500,331021420,4730,4730,4730,4730,0
20250117,134400,331021420,4730,4730,4730,4730,0
20250117,134300,331021420,4730,4730,4730,4730,0
20250117,134200,331021420,4730,4730,4730,4730,0
20250117,134100,331021420,4730,4730,4730,4730,0
20250117,134000,331021420,4730,4725,4730,4725,762
20250117,133900,327420470,4725,4725,4725,4725,200
20250117,133800,326475470,4725,4725,4725,4725,0
20250117,133700,326475470,4725,4725,4725,4725,0
20250117,133600,326475470,4725,4725,4730,4725,793
20250117,133500,322727085,4725,4725,4725,4725,0
20250117,133400,322727085,4725,4725,4725,4725,0
20250117,133300,322727085,4725,4725,4725,4725,0
20250117,133200,322727085,4725,4725,4725,4725,0
20250117,133100,322727085,4725,4725,4725,4725,0
20250117,133000,322727085,4725,4725,4725,4725,0
20250117,132900,322727085,4725,4730,4730,4725,500
20250117,132800,320364535,4730,4730,4730,4730,0
20250117,132700,320364535,4730,4730,4730,4730,0
20250117,132600,320364535,4730,4730,4730,4730,0
20250117,132500,320364535,4730,4730,4730,4730,0
20250117,132400,320364535,4730,4730,4730,4730,300
20250117,132300,318945535,4735,4735,4735,4735,0
20250117,132200,318945535,4735,4735,4735,4735,0
20250117,132100,318945535,4735,4735,4735,4735,0
20250117,132000,318945535,4735,4735,4735,4735,2
20250117,131900,318936065,4745,4745,4745,4745,0
20250117,131800,318936065,4745,4745,4745,4745,0
20250117,131700,318936065,4745,4745,4745,4745,0
20250117,131600,318936065,4745,4745,4745,4745,0
20250117,131500,318936065,4745,4745,4745,4745,0
20250117,131400,318936065,4745,4745,4745,4745,800
20250117,131300,315140065,4715,4715,4715,4715,0
20250117,131200,315140065,4715,4750,4750,4715,213
20250117,131100,314134125,4730,4730,4730,4730,0
20250117,131000,314134125,4730,4730,4730,4730,0
20250117,130900,314134125,4730,4730,4730,4730,0
20250117,130800,314134125,4730,4730,4730,4730,0
20250117,130700,314134125,4730,4730,4730,4730,846
20250117,130600,310132545,4730,4730,4730,4730,50
20250117,130500,309896045,4730,4725,4750,4725,3820
20250117,130400,291775095,4725,4745,4745,4725,41
20250117,130300,291581350,4740,4740,4740,4740,603
20250117,130200,288723130,4740,4715,4740,4715,1432
20250117,130100,281951995,4710,4710,4710,4710,389
20250117,130000,280119805,4710,4710,4710,4710,207
20250117,125900,279144835,4705,4705,4705,4705,106
20250117,125800,278646105,4700,4700,4700,4700,0
20250117,125700,278646105,4700,4700,4700,4700,0
20250117,125600,278646105,4700,4700,4700,4700,0
20250117,125500,278646105,4700,4700,4700,4700,0
20250117,125400,278646105,4700,4700,4700,4700,0
20250117,125300,278646105,4700,4700,4700,4700,0
20250117,125200,278646105,4700,4700,4700,4700,0
20250117,125100,278646105,4700,4700,4700,4700,0
20250117,125000,278646105,4700,4700,4700,4700,0
20250117,124900,278646105,4700,4700,4700,4700,1
20250117,124800,278641405,4700,4700,4700,4700,0
20250117,124700,278641405,4700,4700,4700,4700,0
20250117,124600,278641405,4700,4695,4700,4695,2499
20250117,124500,266901605,4690,4690,4690,4690,0
20250117,124400,266901605,4690,4695,4695,4690,251
20250117,124300,265724260,4700,4700,4700,4700,901
20250117,124200,261489560,4705,4705,4705,4705,2
20250117,124100,261480150,4705,4705,4705,4705,0
20250117,124000,261480150,4705,4705,4705,4705,0
20250117,123900,261480150,4705,4705,4705,4705,0
20250117,123800,261480150,4705,4705,4705,4705,0
20250117,123700,261480150,4705,4705,4705,4705,0
20250117,123600,261480150,4705,4705,4705,4705,0
20250117,123500,261480150,4705,4705,4705,4705,4
20250117,123400,261461330,4685,4685,4685,4685,0
20250117,123300,261461330,4685,4685,4685,4685,0
20250117,123200,261461330,4685,4685,4685,4685,0
20250117,123100,261461330,4685,4685,4685,4685,0
20250117,123000,261461330,4685,4685,4685,4685,0
20250117,122900,261461330,4685,4690,4690,4685,1076
20250117,122800,256420225,4690,4690,4690,4690,0
20250117,122700,256420225,4690,4690,4690,4690,83
20250117,122600,256030955,4690,4690,4690,4690,0
20250117,122500,256030955,4690,4690,4690,4690,0
20250117,122400,256030955,4690,4690,4690,4690,0
20250117,122300,256030955,4690,4690,4690,4690,0
20250117,122200,256030955,4690,4690,4690,4690,0
20250117,122100,256030955,4690,4690,4690,4690,0
20250117,122000,256030955,4690,4690,4690,4690,0
20250117,121900,256030955,4690,4690,4690,4690,0
20250117,121800,256030955,4690,4690,4690,4690,0
20250117,121700,256030955,4690,4685,4690,4685,874
20250117,121600,251932145,4690,4690,4690,4690,5
20250117,121500,251908695,4690,4690,4690,4690,0
20250117,121400,251908695,4690,4690,4690,4690,0
20250117,121300,251908695,4690,4690,4690,4690,0
20250117,121200,251908695,4690,4690,4690,4690,0
20250117,121100,251908695,4690,4690,4690,4690,0
20250117,121000,251908695,4690,4690,4690,4690,25
20250117,120900,251791445,4690,4690,4690,4690,0
20250117,120800,251791445,4690,4690,4690,4690,0
20250117,120700,251791445,4690,4690,4690,4690,0
20250117,120600,251791445,4690,4690,4690,4690,0
20250117,120500,251791445,4690,4690,4690,4690,455
20250117,120400,249657495,4690,4690,4690,4690,612
20250117,120300,246787215,4690,4690,4690,4690,388
20250117,120200,244967495,4695,4700,4705,4695,608
20250117,120100,242111595,4695,4695,4695,4695,0
20250117,120000,242111595,4695,4695,4695,4695,0
20250117,115900,242111595,4695,4695,4695,4695,0
20250117,115800,242111595,4695,4695,4695,4695,0
20250117,115700,242111595,4695,4695,4695,4695,0
20250117,115600,242111595,4695,4695,4695,4695,0
20250117,115500,242111595,4695,4695,4695,4695,0
20250117,115400,242111595,4695,4695,4695,4695,0
20250117,115300,242111595,4695,4700,4700,4695,3072
20250117,115200,227686890,4700,4700,4700,4700,0
20250117,115100,227686890,4700,4705,4705,4700,303
20250117,115000,226262630,4720,4740,4745,4720,1084
20250117,114900,221141145,4745,4700,4750,4695,12029
20250117,114800,164268655,4690,4690,4690,4690,1082
20250117,114700,159194075,4710,4710,4710,4710,0
20250117,114600,159194075,4710,4700,4710,4700,1000
20250117,114500,154487745,4700,4700,4700,4700,5
20250117,114400,154464245,4690,4690,4690,4690,0
20250117,114300,154464245,4690,4690,4690,4690,0
20250117,114200,154464245,4690,4690,4690,4690,0
20250117,114100,154464245,4690,4690,4690,4690,0
20250117,114000,154464245,4690,4690,4690,4690,0
20250117,113900,154464245,4690,4690,4690,4690,100
20250117,113800,153995245,4705,4705,4705,4705,0
20250117,113700,153995245,4705,4705,4705,4705,0
20250117,113600,153995245,4705,4705,4705,4705,212
20250117,113500,152997785,4690,4690,4690,4690,0
20250117,113400,152997785,4690,4690,4690,4690,0
20250117,113300,152997785,4690,4690,4690,4690,3
20250117,113200,152983715,4710,4710,4710,4710,0
20250117,113100,152983715,4710,4690,4710,4690,1482
20250117,113000,146019845,4690,4695,4695,4690,278
20250117,112900,144714975,4695,4670,4695,4670,5730
20250117,112800,117872570,4670,4670,4670,4670,1173
20250117,112700,112394660,4675,4655,4675,4655,6727
20250117,112600,81037755,4650,4650,4650,4650,144
20250117,112500,80368155,4650,4650,4650,4650,72
20250117,112400,80033355,4650,4650,4650,4650,0
20250117,112300,80033355,4650,4650,4650,4650,144
20250117,112200,79363755,4650,4655,4655,4650,110
20250117,112100,78852070,4655,4655,4655,4655,0
20250117,112000,78852070,4655,4655,4655,4655,0
20250117,111900,78852070,4655,4655,4655,4655,0
20250117,111800,78852070,4655,4655,4655,4655,0
20250117,111700,78852070,4655,4655,4655,4655,0
20250117,111600,78852070,4655,4655,4655,4655,0
20250117,111500,78852070,4655,4655,4655,4655,5
20250117,111400,78828795,4645,4645,4645,4645,949
20250117,111300,74420690,4645,4645,4645,4645,0
20250117,111200,74420690,4645,4645,4645,4645,0
20250117,111100,74420690,4645,4645,4645,4645,0
20250117,111000,74420690,4645,4645,4645,4645,0
20250117,110900,74420690,4645,4645,4645,4645,0
20250117,110800,74420690,4645,4645,4645,4645,5
20250117,110700,74397465,4640,4640,4640,4640,2
20250117,110600,74388185,4650,4650,4650,4650,0
20250117,110500,74388185,4650,4650,4650,4650,0
20250117,110400,74388185,4650,4650,4650,4650,5
20250117,110300,74364935,4630,4630,4630,4630,0
20250117,110200,74364935,4630,4630,4630,4630,0
20250117,110100,74364935,4630,4630,4630,4630,0
20250117,110000,74364935,4630,4630,4630,4630,3000
20250117,105900,60474935,4650,4650,4650,4650,0
20250117,105800,60474935,4650,4650,4650,4650,22
20250117,105700,60372635,4650,4650,4650,4650,5
20250117,105600,60349385,4640,4640,4640,4640,0
20250117,105500,60349385,4640,4640,4640,4640,0
20250117,105400,60349385,4640,4640,4640,4640,0
20250117,105300,60349385,4640,4640,4640,4640,0
20250117,105200,60349385,4640,4640,4640,4640,72
20250117,105100,60015305,4630,4630,4630,4630,0
20250117,105000,60015305,4630,4630,4630,4630,0
20250117,104900,60015305,4630,4640,4640,4630,1500
20250117,104800,53069915,4650,4650,4650,4650,0
20250117,104700,53069915,4650,4650,4650,4650,5
20250117,104600,53046665,4645,4645,4645,4645,0
20250117,104500,53046665,4645,4645,4645,4645,0
20250117,104400,53046665,4645,4645,4645,4645,0
20250117,104300,53046665,4645,4645,4645,4645,6
20250117,104200,53018795,4645,4645,4645,4645,60
20250117,104100,52740095,4655,4655,4655,4655,0
20250117,104000,52740095,4655,4655,4655,4655,0
20250117,103900,52740095,4655,4655,4655,4655,0
20250117,103800,52740095,4655,4655,4655,4655,0
20250117,103700,52740095,4655,4655,4655,4655,0
20250117,103600,52740095,4655,4655,4655,4655,0
20250117,103500,52740095,4655,4655,4655,4655,5
20250117,103400,52716820,4645,4645,4645,4645,1
20250117,103300,52712175,4650,4650,4650,4650,0
20250117,103200,52712175,4650,4655,4655,4650,248
20250117,103100,51558790,4655,4655,4655,4655,0
20250117,103000,51558790,4655,4655,4655,4655,0
20250117,102900,51558790,4655,4655,4655,4655,0
20250117,102800,51558790,4655,4655,4655,4655,0
20250117,102700,51558790,4655,4655,4655,4655,0
20250117,102600,51558790,4655,4655,4655,4655,0
20250117,102500,51558790,4655,4655,4655,4655,0
20250117,102400,51558790,4655,4655,4655,4655,0
20250117,102300,51558790,4655,4655,4655,4655,0
20250117,102200,51558790,4655,4655,4655,4655,5
20250117,102100,51535515,4650,4650,4650,4650,0
20250117,102000,51535515,4650,4650,4650,4650,50
20250117,101900,51303015,4660,4660,4660,4660,0
20250117,101800,51303015,4660,4660,4660,4660,0
20250117,101700,51303015,4660,4660,4660,4660,0
20250117,101600,51303015,4660,4660,4660,4660,0
20250117,101500,51303015,4660,4660,4660,4660,0
20250117,101400,51303015,4660,4660,4660,4660,0
20250117,101300,51303015,4660,4660,4660,4660,0
20250117,101200,51303015,4660,4660,4660,4655,154
20250117,101100,50586070,4655,4655,4655,4655,100
20250117,101000,50120570,4660,4660,4660,4660,0
20250117,100900,50120570,4660,4660,4660,4660,0
20250117,100800,50120570,4660,4660,4660,4660,0
20250117,100700,50120570,4660,4660,4660,4660,1
20250117,100600,50115910,4660,4660,4660,4660,0
20250117,100500,50115910,4660,4660,4660,4660,5
20250117,100400,50092610,4655,4650,4655,4650,123
20250117,100300,49520050,4655,4655,4655,4655,0
20250117,100200,49520050,4655,4655,4655,4655,29
20250117,100100,49385055,4655,4655,4655,4655,0
20250117,100000,49385055,4655,4655,4655,4655,0
20250117,095900,49385055,4655,4655,4655,4655,116
20250117,095800,48845075,4655,4655,4655,4655,0
20250117,095700,48845075,4655,4655,4655,4655,0
20250117,095600,48845075,4655,4655,4655,4655,51
20250117,095500,48607670,4660,4660,4660,4660,43
20250117,095400,48407290,4660,4660,4660,4660,0
20250117,095300,48407290,4660,4660,4660,4660,0
20250117,095200,48407290,4660,4660,4660,4660,0
20250117,095100,48407290,4660,4660,4660,4660,0
20250117,095000,48407290,4660,4660,4660,4660,0
20250117,094900,48407290,4660,4660,4660,4660,29
20250117,094800,48272150,4655,4655,4655,4655,0
20250117,094700,48272150,4655,4655,4655,4655,0
20250117,094600,48272150,4655,4655,4655,4655,41
20250117,094500,48081295,4655,4655,4655,4655,40
20250117,094400,47895095,4655,4655,4655,4655,12
20250117,094300,47839235,4655,4655,4655,4655,0
20250117,094200,47839235,4655,4655,4655,4655,0
20250117,094100,47839235,4655,4655,4655,4655,0
20250117,094000,47839235,4655,4655,4655,4655,0
20250117,093900,47839235,4655,4655,4655,4655,0
20250117,093800,47839235,4655,4655,4655,4655,0
20250117,093700,47839235,4655,4660,4660,4655,69
20250117,093600,47517880,4660,4660,4660,4660,0
20250117,093500,47517880,4660,4660,4660,4660,496
20250117,093400,45206520,4660,4660,4660,4660,6
20250117,093300,45178560,4650,4650,4650,4650,0
20250117,093200,45178560,4650,4650,4650,4650,0
20250117,093100,45178560,4650,4640,4650,4640,2416
20250117,093000,33945380,4630,4630,4630,4630,0
20250117,092900,33945380,4630,4630,4630,4630,0
20250117,092800,33945380,4630,4640,4640,4630,505
20250117,092700,31607180,4625,4625,4625,4625,0
20250117,092600,31607180,4625,4625,4625,4625,0
20250117,092500,31607180,4625,4625,4625,4625,0
20250117,092400,31607180,4625,4630,4630,4625,1301
20250117,092300,25585055,4645,4645,4645,4645,0
20250117,092200,25585055,4645,4630,4645,4630,179
20250117,092100,24756150,4625,4630,4650,4625,2582
20250117,092000,12811290,4630,4630,4630,4630,1426
20250117,091900,6208910,4650,4650,4650,4650,0
20250117,091800,6208910,4650,4650,4650,4650,0
20250117,091700,6208910,4650,4650,4650,4650,0
20250117,091600,6208910,4650,4650,4650,4650,0
20250117,091500,6208910,4650,4650,4650,4650,0
20250117,091400,6208910,4650,4650,4650,4650,0
20250117,091300,6208910,4650,4650,4650,4650,0
20250117,091200,6208910,4650,4650,4650,4650,0
20250117,091100,6208910,4650,4650,4650,4650,0
20250117,091000,6208910,4650,4650,4650,4650,517
20250117,090900,3804860,4640,4640,4640,4640,216
20250117,090800,2802620,4665,4665,4665,4665,5
20250117,090700,2779295,4660,4660,4660,4660,0
20250117,090600,2779295,4660,4660,4660,4660,16
20250117,090500,2704735,4670,4665,4670,4665,10
20250117,090400,2658040,4630,4630,4630,4630,10
20250117,090300,2611740,4655,4655,4655,4655,0
20250117,090200,2611740,4655,4655,4655,4655,40
20250117,090100,2425540,4655,4660,4660,4655,26
20250117,090000,2304390,4660,4665,4665,4660,494