KissMeData/355150/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,212300,44916335,4940,4940,4940,4940,202
20250124,212200,44916335,4940,4940,4940,4940,0
20250124,212100,44916335,4940,4940,4940,4940,0
20250124,212000,44916335,4940,4940,4940,4940,0
20250124,211900,44916335,4940,4940,4940,4940,0
20250124,211800,44916335,4940,4940,4940,4940,0
20250124,211700,44916335,4940,4940,4940,4940,0
20250124,211600,44916335,4940,4940,4940,4940,0
20250124,211500,44916335,4940,4940,4940,4940,0
20250124,211400,44916335,4940,4940,4940,4940,0
20250124,211300,44916335,4940,4940,4940,4940,0
20250124,211200,44916335,4940,4940,4940,4940,0
20250124,211100,44916335,4940,4940,4940,4940,0
20250124,211000,44916335,4940,4940,4940,4940,0
20250124,210900,44916335,4940,4940,4940,4940,0
20250124,210800,44916335,4940,4940,4940,4940,0
20250124,210700,44916335,4940,4940,4940,4940,0
20250124,210600,44916335,4940,4940,4940,4940,0
20250124,210500,44916335,4940,4940,4940,4940,0
20250124,210400,44916335,4940,4940,4940,4940,0
20250124,210300,44916335,4940,4940,4940,4940,0
20250124,210200,44916335,4940,4940,4940,4940,0
20250124,210100,44916335,4940,4940,4940,4940,0
20250124,210000,44916335,4940,4940,4940,4940,0
20250124,205900,44916335,4940,4940,4940,4940,0
20250124,205800,44916335,4940,4940,4940,4940,0
20250124,205700,44916335,4940,4940,4940,4940,0
20250124,205600,44916335,4940,4940,4940,4940,0
20250124,205500,44916335,4940,4940,4940,4940,0
20250124,205400,44916335,4940,4940,4940,4940,0
20250124,205300,44916335,4940,4940,4940,4940,202
20250124,205200,44916335,4940,4940,4940,4940,0
20250124,205100,44916335,4940,4940,4940,4940,0
20250124,205000,44916335,4940,4940,4940,4940,0
20250124,204900,44916335,4940,4940,4940,4940,0
20250124,204800,44916335,4940,4940,4940,4940,0
20250124,204700,44916335,4940,4940,4940,4940,0
20250124,204600,44916335,4940,4940,4940,4940,0
20250124,204500,44916335,4940,4940,4940,4940,0
20250124,204400,44916335,4940,4940,4940,4940,0
20250124,204300,44916335,4940,4940,4940,4940,0
20250124,204200,44916335,4940,4940,4940,4940,0
20250124,204100,44916335,4940,4940,4940,4940,0
20250124,204000,44916335,4940,4940,4940,4940,0
20250124,203900,44916335,4940,4940,4940,4940,0
20250124,203800,44916335,4940,4940,4940,4940,0
20250124,203700,44916335,4940,4940,4940,4940,0
20250124,203600,44916335,4940,4940,4940,4940,0
20250124,203500,44916335,4940,4940,4940,4940,0
20250124,203400,44916335,4940,4940,4940,4940,0
20250124,203300,44916335,4940,4940,4940,4940,0
20250124,203200,44916335,4940,4940,4940,4940,0
20250124,203100,44916335,4940,4940,4940,4940,0
20250124,203000,44916335,4940,4940,4940,4940,0
20250124,202900,44916335,4940,4940,4940,4940,0
20250124,202800,44916335,4940,4940,4940,4940,0
20250124,202700,44916335,4940,4940,4940,4940,0
20250124,202600,44916335,4940,4940,4940,4940,0
20250124,202500,44916335,4940,4940,4940,4940,0
20250124,202400,44916335,4940,4940,4940,4940,0
20250124,202300,44916335,4940,4940,4940,4940,202
20250124,202200,44916335,4940,4940,4940,4940,0
20250124,202100,44916335,4940,4940,4940,4940,0
20250124,202000,44916335,4940,4940,4940,4940,0
20250124,201900,44916335,4940,4940,4940,4940,0
20250124,201800,44916335,4940,4940,4940,4940,0
20250124,201700,44916335,4940,4940,4940,4940,0
20250124,201600,44916335,4940,4940,4940,4940,0
20250124,201500,44916335,4940,4940,4940,4940,0
20250124,201400,44916335,4940,4940,4940,4940,0
20250124,201300,44916335,4940,4940,4940,4940,0
20250124,201200,44916335,4940,4940,4940,4940,0
20250124,201100,44916335,4940,4940,4940,4940,0
20250124,201000,44916335,4940,4940,4940,4940,0
20250124,200900,44916335,4940,4940,4940,4940,0
20250124,200800,44916335,4940,4940,4940,4940,0
20250124,200700,44916335,4940,4940,4940,4940,0
20250124,200600,44916335,4940,4940,4940,4940,0
20250124,200500,44916335,4940,4940,4940,4940,0
20250124,200400,44916335,4940,4940,4940,4940,0
20250124,200300,44916335,4940,4940,4940,4940,0
20250124,200200,44916335,4940,4940,4940,4940,0
20250124,200100,44916335,4940,4940,4940,4940,0
20250124,200000,44916335,4940,4940,4940,4940,0
20250124,195900,44916335,4940,4940,4940,4940,0
20250124,195800,44916335,4940,4940,4940,4940,0
20250124,195700,44916335,4940,4940,4940,4940,0
20250124,195600,44916335,4940,4940,4940,4940,0
20250124,195500,44916335,4940,4940,4940,4940,0
20250124,195400,44916335,4940,4940,4940,4940,0
20250124,195300,44916335,4940,4940,4940,4940,202
20250124,195200,44916335,4940,4940,4940,4940,0
20250124,195100,44916335,4940,4940,4940,4940,0
20250124,195000,44916335,4940,4940,4940,4940,0
20250124,194900,44916335,4940,4940,4940,4940,0
20250124,194800,44916335,4940,4940,4940,4940,0
20250124,194700,44916335,4940,4940,4940,4940,0
20250124,194600,44916335,4940,4940,4940,4940,0
20250124,194500,44916335,4940,4940,4940,4940,0
20250124,194400,44916335,4940,4940,4940,4940,0
20250124,194300,44916335,4940,4940,4940,4940,0
20250124,194200,44916335,4940,4940,4940,4940,0
20250124,194100,44916335,4940,4940,4940,4940,0
20250124,194000,44916335,4940,4940,4940,4940,0
20250124,193900,44916335,4940,4940,4940,4940,0
20250124,193800,44916335,4940,4940,4940,4940,0
20250124,193700,44916335,4940,4940,4940,4940,0
20250124,193600,44916335,4940,4940,4940,4940,0
20250124,193500,44916335,4940,4940,4940,4940,0
20250124,193400,44916335,4940,4940,4940,4940,0
20250124,193300,44916335,4940,4940,4940,4940,0
20250124,193200,44916335,4940,4940,4940,4940,0
20250124,193100,44916335,4940,4940,4940,4940,0
20250124,193000,44916335,4940,4940,4940,4940,0
20250124,192900,44916335,4940,4940,4940,4940,0
20250124,192800,44916335,4940,4940,4940,4940,0
20250124,192700,44916335,4940,4940,4940,4940,0
20250124,192600,44916335,4940,4940,4940,4940,0
20250124,192500,44916335,4940,4940,4940,4940,0
20250124,192400,44916335,4940,4940,4940,4940,0
20250124,192300,44916335,4940,4940,4940,4940,202
20250124,192200,44916335,4940,4940,4940,4940,0
20250124,192100,44916335,4940,4940,4940,4940,0
20250124,192000,44916335,4940,4940,4940,4940,0
20250124,191900,44916335,4940,4940,4940,4940,0
20250124,191800,44916335,4940,4940,4940,4940,0
20250124,191700,44916335,4940,4940,4940,4940,0
20250124,191600,44916335,4940,4940,4940,4940,0
20250124,191500,44916335,4940,4940,4940,4940,0
20250124,191400,44916335,4940,4940,4940,4940,0
20250124,191300,44916335,4940,4940,4940,4940,0
20250124,191200,44916335,4940,4940,4940,4940,0
20250124,191100,44916335,4940,4940,4940,4940,0
20250124,191000,44916335,4940,4940,4940,4940,0
20250124,190900,44916335,4940,4940,4940,4940,0
20250124,190800,44916335,4940,4940,4940,4940,0
20250124,190700,44916335,4940,4940,4940,4940,0
20250124,190600,44916335,4940,4940,4940,4940,0
20250124,190500,44916335,4940,4940,4940,4940,0
20250124,190400,44916335,4940,4940,4940,4940,0
20250124,190300,44916335,4940,4940,4940,4940,0
20250124,190200,44916335,4940,4940,4940,4940,0
20250124,190100,44916335,4940,4940,4940,4940,0
20250124,190000,44916335,4940,4940,4940,4940,0
20250124,185900,44916335,4940,4940,4940,4940,0
20250124,185800,44916335,4940,4940,4940,4940,0
20250124,185700,44916335,4940,4940,4940,4940,0
20250124,185600,44916335,4940,4940,4940,4940,0
20250124,185500,44916335,4940,4940,4940,4940,0
20250124,185400,44916335,4940,4940,4940,4940,0
20250124,185300,44916335,4940,4940,4940,4940,202
20250124,185200,44916335,4940,4940,4940,4940,0
20250124,185100,44916335,4940,4940,4940,4940,0
20250124,185000,44916335,4940,4940,4940,4940,0
20250124,184900,44916335,4940,4940,4940,4940,0
20250124,184800,44916335,4940,4940,4940,4940,0
20250124,184700,44916335,4940,4940,4940,4940,0
20250124,184600,44916335,4940,4940,4940,4940,0
20250124,184500,44916335,4940,4940,4940,4940,0
20250124,184400,44916335,4940,4940,4940,4940,0
20250124,184300,44916335,4940,4940,4940,4940,0
20250124,184200,44916335,4940,4940,4940,4940,0
20250124,184100,44916335,4940,4940,4940,4940,0
20250124,184000,44916335,4940,4940,4940,4940,0
20250124,183900,44916335,4940,4940,4940,4940,0
20250124,183800,44916335,4940,4940,4940,4940,0
20250124,183700,44916335,4940,4940,4940,4940,0
20250124,183600,44916335,4940,4940,4940,4940,0
20250124,183500,44916335,4940,4940,4940,4940,0
20250124,183400,44916335,4940,4940,4940,4940,0
20250124,183300,44916335,4940,4940,4940,4940,0
20250124,183200,44916335,4940,4940,4940,4940,0
20250124,183100,44916335,4940,4940,4940,4940,0
20250124,183000,44916335,4940,4940,4940,4940,0
20250124,182900,44916335,4940,4940,4940,4940,0
20250124,182800,44916335,4940,4940,4940,4940,0
20250124,182700,44916335,4940,4940,4940,4940,0
20250124,182600,44916335,4940,4940,4940,4940,0
20250124,182500,44916335,4940,4940,4940,4940,0
20250124,182400,44916335,4940,4940,4940,4940,0
20250124,182300,44916335,4940,4940,4940,4940,202
20250124,182200,44916335,4940,4940,4940,4940,0
20250124,182100,44916335,4940,4940,4940,4940,0
20250124,182000,44916335,4940,4940,4940,4940,0
20250124,181900,44916335,4940,4940,4940,4940,0
20250124,181800,44916335,4940,4940,4940,4940,0
20250124,181700,44916335,4940,4940,4940,4940,0
20250124,181600,44916335,4940,4940,4940,4940,0
20250124,181500,44916335,4940,4940,4940,4940,0
20250124,181400,44916335,4940,4940,4940,4940,0
20250124,181300,44916335,4940,4940,4940,4940,0
20250124,181200,44916335,4940,4940,4940,4940,0
20250124,181100,44916335,4940,4940,4940,4940,0
20250124,181000,44916335,4940,4940,4940,4940,0
20250124,180900,44916335,4940,4940,4940,4940,0
20250124,180800,44916335,4940,4940,4940,4940,0
20250124,180700,44916335,4940,4940,4940,4940,0
20250124,180600,44916335,4940,4940,4940,4940,0
20250124,180500,44916335,4940,4940,4940,4940,0
20250124,180400,44916335,4940,4940,4940,4940,0
20250124,180300,44916335,4940,4940,4940,4940,0
20250124,180200,44916335,4940,4940,4940,4940,0
20250124,180100,44916335,4940,4940,4940,4940,0
20250124,180000,44916335,4940,4940,4940,4940,0
20250124,175900,44916335,4940,4940,4940,4940,0
20250124,175800,44916335,4940,4940,4940,4940,0
20250124,175700,44916335,4940,4940,4940,4940,0
20250124,175600,44916335,4940,4940,4940,4940,0
20250124,175500,44916335,4940,4940,4940,4940,0
20250124,175400,44916335,4940,4940,4940,4940,0
20250124,175300,44916335,4940,4940,4940,4940,202
20250124,175200,44916335,4940,4940,4940,4940,0
20250124,175100,44916335,4940,4940,4940,4940,0
20250124,175000,44916335,4940,4940,4940,4940,0
20250124,174900,44916335,4940,4940,4940,4940,0
20250124,174800,44916335,4940,4940,4940,4940,0
20250124,174700,44916335,4940,4940,4940,4940,0
20250124,174600,44916335,4940,4940,4940,4940,0
20250124,174500,44916335,4940,4940,4940,4940,0
20250124,174400,44916335,4940,4940,4940,4940,0
20250124,174300,44916335,4940,4940,4940,4940,0
20250124,174200,44916335,4940,4940,4940,4940,0
20250124,174100,44916335,4940,4940,4940,4940,0
20250124,174000,44916335,4940,4940,4940,4940,0
20250124,173900,44916335,4940,4940,4940,4940,0
20250124,173800,44916335,4940,4940,4940,4940,0
20250124,173700,44916335,4940,4940,4940,4940,0
20250124,173600,44916335,4940,4940,4940,4940,0
20250124,173500,44916335,4940,4940,4940,4940,0
20250124,173400,44916335,4940,4940,4940,4940,0
20250124,173300,44916335,4940,4940,4940,4940,0
20250124,173200,44916335,4940,4940,4940,4940,0
20250124,173100,44916335,4940,4940,4940,4940,0
20250124,173000,44916335,4940,4940,4940,4940,0
20250124,172900,44916335,4940,4940,4940,4940,0
20250124,172800,44916335,4940,4940,4940,4940,0
20250124,172700,44916335,4940,4940,4940,4940,0
20250124,172600,44916335,4940,4940,4940,4940,0
20250124,172500,44916335,4940,4940,4940,4940,0
20250124,172400,44916335,4940,4940,4940,4940,0
20250124,172300,44916335,4940,4940,4940,4940,202
20250124,172200,44916335,4940,4940,4940,4940,0
20250124,172100,44916335,4940,4940,4940,4940,0
20250124,172000,44916335,4940,4940,4940,4940,0
20250124,171900,44916335,4940,4940,4940,4940,0
20250124,171800,44916335,4940,4940,4940,4940,0
20250124,171700,44916335,4940,4940,4940,4940,0
20250124,171600,44916335,4940,4940,4940,4940,0
20250124,171500,44916335,4940,4940,4940,4940,0
20250124,171400,44916335,4940,4940,4940,4940,0
20250124,171300,44916335,4940,4940,4940,4940,0
20250124,171200,44916335,4940,4940,4940,4940,0
20250124,171100,44916335,4940,4940,4940,4940,0
20250124,171000,44916335,4940,4940,4940,4940,0
20250124,170900,44916335,4940,4940,4940,4940,0
20250124,170800,44916335,4940,4940,4940,4940,0
20250124,170700,44916335,4940,4940,4940,4940,0
20250124,170600,44916335,4940,4940,4940,4940,0
20250124,170500,44916335,4940,4940,4940,4940,0
20250124,170400,44916335,4940,4940,4940,4940,0
20250124,170300,44916335,4940,4940,4940,4940,0
20250124,170200,44916335,4940,4940,4940,4940,0
20250124,170100,44916335,4940,4940,4940,4940,0
20250124,170000,44916335,4940,4940,4940,4940,0
20250124,165900,44916335,4940,4940,4940,4940,0
20250124,165800,44916335,4940,4940,4940,4940,0
20250124,165700,44916335,4940,4940,4940,4940,0
20250124,165600,44916335,4940,4940,4940,4940,0
20250124,165500,44916335,4940,4940,4940,4940,0
20250124,165400,44916335,4940,4940,4940,4940,0
20250124,165300,44916335,4940,4940,4940,4940,202
20250124,165200,44916335,4940,4940,4940,4940,0
20250124,165100,44916335,4940,4940,4940,4940,0
20250124,165000,44916335,4940,4940,4940,4940,0
20250124,164900,44916335,4940,4940,4940,4940,0
20250124,164800,44916335,4940,4940,4940,4940,0
20250124,164700,44916335,4940,4940,4940,4940,0
20250124,164600,44916335,4940,4940,4940,4940,0
20250124,164500,44916335,4940,4940,4940,4940,0
20250124,164400,44916335,4940,4940,4940,4940,0
20250124,164300,44916335,4940,4940,4940,4940,0
20250124,164200,44916335,4940,4940,4940,4940,0
20250124,164100,44916335,4940,4940,4940,4940,0
20250124,164000,44916335,4940,4940,4940,4940,0
20250124,163900,44916335,4940,4940,4940,4940,0
20250124,163800,44916335,4940,4940,4940,4940,0
20250124,163700,44916335,4940,4940,4940,4940,0
20250124,163600,44916335,4940,4940,4940,4940,0
20250124,163500,44916335,4940,4940,4940,4940,0
20250124,163400,44916335,4940,4940,4940,4940,0
20250124,163300,44916335,4940,4940,4940,4940,0
20250124,163200,44916335,4940,4940,4940,4940,0
20250124,163100,44916335,4940,4940,4940,4940,0
20250124,163000,44916335,4940,4940,4940,4940,0
20250124,162900,44916335,4940,4940,4940,4940,0
20250124,162800,44916335,4940,4940,4940,4940,0
20250124,162700,44916335,4940,4940,4940,4940,0
20250124,162600,44916335,4940,4940,4940,4940,0
20250124,162500,44916335,4940,4940,4940,4940,0
20250124,162400,44916335,4940,4940,4940,4940,0
20250124,162300,44916335,4940,4940,4940,4940,202
20250124,162200,44916335,4940,4940,4940,4940,0
20250124,162100,44916335,4940,4940,4940,4940,0
20250124,162000,44916335,4940,4940,4940,4940,0
20250124,161900,44916335,4940,4940,4940,4940,0
20250124,161800,44916335,4940,4940,4940,4940,0
20250124,161700,44916335,4940,4940,4940,4940,0
20250124,161600,44916335,4940,4940,4940,4940,0
20250124,161500,44916335,4940,4940,4940,4940,0
20250124,161400,44916335,4940,4940,4940,4940,0
20250124,161300,44916335,4940,4940,4940,4940,0
20250124,161200,44916335,4940,4940,4940,4940,0
20250124,161100,44916335,4940,4940,4940,4940,0
20250124,161000,44916335,4940,4940,4940,4940,0
20250124,160900,44916335,4940,4940,4940,4940,0
20250124,160800,44916335,4940,4940,4940,4940,0
20250124,160700,44916335,4940,4940,4940,4940,0
20250124,160600,44916335,4940,4940,4940,4940,0
20250124,160500,44916335,4940,4940,4940,4940,0
20250124,160400,44916335,4940,4940,4940,4940,0
20250124,160300,44916335,4940,4940,4940,4940,0
20250124,160200,44916335,4940,4940,4940,4940,0
20250124,160100,44916335,4940,4940,4940,4940,0
20250124,160000,44916335,4940,4940,4940,4940,0
20250124,155900,44916335,4940,4940,4940,4940,0
20250124,155800,44916335,4940,4940,4940,4940,0
20250124,155700,44916335,4940,4940,4940,4940,0
20250124,155600,44916335,4940,4940,4940,4940,0
20250124,155500,44916335,4940,4940,4940,4940,0
20250124,155400,44916335,4940,4940,4940,4940,0
20250124,155300,44916335,4940,4940,4940,4940,202
20250124,155200,44916335,4940,4940,4940,4940,0
20250124,155100,44916335,4940,4940,4940,4940,0
20250124,155000,44916335,4940,4940,4940,4940,0
20250124,154900,44916335,4940,4940,4940,4940,0
20250124,154800,44916335,4940,4940,4940,4940,0
20250124,154700,44916335,4940,4940,4940,4940,0
20250124,154600,44916335,4940,4940,4940,4940,0
20250124,154500,44916335,4940,4940,4940,4940,0
20250124,154400,44916335,4940,4940,4940,4940,0
20250124,154300,44916335,4940,4940,4940,4940,0
20250124,154200,44916335,4940,4940,4940,4940,0
20250124,154100,44916335,4940,4940,4940,4940,0
20250124,154000,44916335,4940,4940,4940,4940,0
20250124,153900,44916335,4940,4940,4940,4940,0
20250124,153800,44916335,4940,4940,4940,4940,0
20250124,153700,44916335,4940,4940,4940,4940,0
20250124,153600,44916335,4940,4940,4940,4940,0
20250124,153500,44916335,4940,4940,4940,4940,0
20250124,153400,44916335,4940,4940,4940,4940,0
20250124,153300,44916335,4940,4940,4940,4940,0
20250124,153200,44916335,4940,4940,4940,4940,0
20250124,153100,44916335,4940,4940,4940,4940,0
20250124,153000,44916335,4940,4940,4940,4940,202
20250124,152900,43918455,4925,4925,4925,4925,0
20250124,152800,43918455,4925,4925,4925,4925,0
20250124,152700,43918455,4925,4925,4925,4925,0
20250124,152600,43918455,4925,4925,4925,4925,0
20250124,152500,43918455,4925,4925,4925,4925,0
20250124,152400,43918455,4925,4925,4925,4925,0
20250124,152300,43918455,4925,4925,4925,4925,0
20250124,152200,43918455,4925,4925,4925,4925,0
20250124,152100,43918455,4925,4925,4925,4925,0
20250124,152000,43918455,4925,4925,4925,4925,0
20250124,151900,43918455,4925,4925,4925,4925,0
20250124,151800,43918455,4925,4925,4925,4925,0
20250124,151700,43918455,4925,4925,4925,4925,0
20250124,151600,43918455,4925,4925,4925,4925,6
20250124,151500,43888905,4930,4930,4930,4930,0
20250124,151400,43888905,4930,4930,4930,4930,10
20250124,151300,43839605,4930,4930,4930,4930,0
20250124,151200,43839605,4930,4930,4930,4930,0
20250124,151100,43839605,4930,4930,4930,4930,0
20250124,151000,43839605,4930,4930,4930,4930,0
20250124,150900,43839605,4930,4930,4930,4930,200
20250124,150800,42853605,4930,4930,4930,4930,0
20250124,150700,42853605,4930,4930,4930,4930,2
20250124,150600,42843745,4930,4930,4930,4930,0
20250124,150500,42843745,4930,4930,4930,4930,0
20250124,150400,42843745,4930,4930,4930,4930,0
20250124,150300,42843745,4930,4930,4930,4930,0
20250124,150200,42843745,4930,4930,4930,4930,15
20250124,150100,42769795,4930,4930,4930,4930,351
20250124,150000,41039365,4930,4930,4930,4930,4
20250124,145900,41019645,4930,4930,4930,4930,1
20250124,145800,41014715,4920,4920,4920,4920,0
20250124,145700,41014715,4920,4920,4920,4920,149
20250124,145600,40281635,4920,4920,4920,4920,0
20250124,145500,40281635,4920,4920,4920,4920,0
20250124,145400,40281635,4920,4920,4920,4920,0
20250124,145300,40281635,4920,4920,4920,4920,0
20250124,145200,40281635,4920,4920,4920,4920,0
20250124,145100,40281635,4920,4920,4920,4920,0
20250124,145000,40281635,4920,4920,4920,4920,0
20250124,144900,40281635,4920,4920,4920,4920,0
20250124,144800,40281635,4920,4920,4920,4920,0
20250124,144700,40281635,4920,4920,4920,4920,3
20250124,144600,40266875,4910,4910,4910,4910,0
20250124,144500,40266875,4910,4910,4910,4910,0
20250124,144400,40266875,4910,4910,4910,4910,0
20250124,144300,40266875,4910,4910,4910,4910,0
20250124,144200,40266875,4910,4910,4910,4910,0
20250124,144100,40266875,4910,4915,4915,4910,220
20250124,144000,39185630,4920,4920,4920,4920,0
20250124,143900,39185630,4920,4920,4920,4920,0
20250124,143800,39185630,4920,4920,4920,4920,1
20250124,143700,39180710,4915,4915,4915,4915,0
20250124,143600,39180710,4915,4915,4915,4915,0
20250124,143500,39180710,4915,4915,4915,4915,0
20250124,143400,39180710,4915,4915,4915,4915,0
20250124,143300,39180710,4915,4920,4920,4915,5
20250124,143200,39156115,4915,4915,4915,4915,0
20250124,143100,39156115,4915,4915,4915,4915,0
20250124,143000,39156115,4915,4915,4915,4915,0
20250124,142900,39156115,4915,4915,4915,4915,1
20250124,142800,39151200,4915,4915,4915,4915,4
20250124,142700,39131540,4920,4920,4920,4920,0
20250124,142600,39131540,4920,4920,4920,4920,0
20250124,142500,39131540,4920,4920,4920,4920,1
20250124,142400,39126620,4920,4920,4920,4920,0
20250124,142300,39126620,4920,4920,4920,4920,0
20250124,142200,39126620,4920,4920,4920,4920,1
20250124,142100,39121700,4915,4915,4915,4915,1
20250124,142000,39116785,4910,4910,4910,4910,0
20250124,141900,39116785,4910,4910,4910,4910,0
20250124,141800,39116785,4910,4910,4910,4910,0
20250124,141700,39116785,4910,4910,4910,4910,46
20250124,141600,38890925,4910,4910,4910,4910,9
20250124,141500,38846735,4910,4910,4910,4910,1
20250124,141400,38841825,4920,4920,4920,4920,0
20250124,141300,38841825,4920,4920,4920,4920,0
20250124,141200,38841825,4920,4920,4920,4920,0
20250124,141100,38841825,4920,4920,4920,4920,0
20250124,141000,38841825,4920,4920,4920,4920,1
20250124,140900,38836905,4920,4920,4920,4920,0
20250124,140800,38836905,4920,4920,4920,4920,0
20250124,140700,38836905,4920,4920,4920,4920,0
20250124,140600,38836905,4920,4920,4920,4920,0
20250124,140500,38836905,4920,4920,4920,4920,0
20250124,140400,38836905,4920,4920,4920,4920,0
20250124,140300,38836905,4920,4920,4920,4920,1
20250124,140200,38831985,4910,4915,4915,4910,3
20250124,140100,38817250,4915,4915,4915,4915,0
20250124,140000,38817250,4915,4915,4915,4915,0
20250124,135900,38817250,4915,4915,4915,4915,0
20250124,135800,38817250,4915,4915,4915,4915,0
20250124,135700,38817250,4915,4915,4915,4915,0
20250124,135600,38817250,4915,4915,4915,4915,19
20250124,135500,38723865,4920,4920,4920,4920,0
20250124,135400,38723865,4920,4920,4920,4920,0
20250124,135300,38723865,4920,4920,4920,4920,0
20250124,135200,38723865,4920,4920,4920,4920,0
20250124,135100,38723865,4920,4920,4920,4920,0
20250124,135000,38723865,4920,4920,4920,4920,0
20250124,134900,38723865,4920,4920,4920,4920,0
20250124,134800,38723865,4920,4920,4920,4920,0
20250124,134700,38723865,4920,4920,4920,4920,0
20250124,134600,38723865,4920,4920,4920,4920,0
20250124,134500,38723865,4920,4920,4920,4920,0
20250124,134400,38723865,4920,4920,4920,4920,0
20250124,134300,38723865,4920,4915,4920,4915,151
20250124,134200,37980950,4910,4910,4910,4910,0
20250124,134100,37980950,4910,4910,4910,4910,0
20250124,134000,37980950,4910,4910,4910,4910,0
20250124,133900,37980950,4910,4910,4910,4910,0
20250124,133800,37980950,4910,4910,4910,4910,0
20250124,133700,37980950,4910,4910,4910,4910,0
20250124,133600,37980950,4910,4910,4910,4910,0
20250124,133500,37980950,4910,4910,4910,4910,23
20250124,133400,37868020,4915,4915,4915,4915,3
20250124,133300,37853275,4910,4910,4910,4910,69
20250124,133200,37514485,4915,4915,4915,4915,0
20250124,133100,37514485,4915,4915,4915,4915,0
20250124,133000,37514485,4915,4915,4915,4915,1
20250124,132900,37509570,4910,4915,4915,4910,161
20250124,132800,36718310,4920,4920,4920,4920,0
20250124,132700,36718310,4920,4920,4920,4920,2
20250124,132600,36708470,4940,4940,4940,4940,0
20250124,132500,36708470,4940,4940,4940,4940,0
20250124,132400,36708470,4940,4940,4940,4940,0
20250124,132300,36708470,4940,4940,4940,4940,0
20250124,132200,36708470,4940,4940,4940,4940,0
20250124,132100,36708470,4940,4940,4940,4940,0
20250124,132000,36708470,4940,4940,4940,4940,0
20250124,131900,36708470,4940,4940,4940,4940,0
20250124,131800,36708470,4940,4940,4940,4940,0
20250124,131700,36708470,4940,4940,4940,4940,0
20250124,131600,36708470,4940,4940,4940,4940,0
20250124,131500,36708470,4940,4940,4940,4940,0
20250124,131400,36708470,4940,4940,4940,4940,0
20250124,131300,36708470,4940,4940,4940,4940,0
20250124,131200,36708470,4940,4940,4940,4940,0
20250124,131100,36708470,4940,4935,4940,4935,2
20250124,131000,36698595,4915,4915,4915,4915,0
20250124,130900,36698595,4915,4915,4915,4915,117
20250124,130800,36123540,4940,4940,4940,4940,0
20250124,130700,36123540,4940,4940,4940,4940,1
20250124,130600,36118600,4915,4915,4915,4915,0
20250124,130500,36118600,4915,4925,4925,4915,1851
20250124,130400,27016045,4940,4940,4940,4940,0
20250124,130300,27016045,4940,4940,4940,4940,0
20250124,130200,27016045,4940,4940,4940,4940,5
20250124,130100,26991345,4945,4945,4945,4945,0
20250124,130000,26991345,4945,4945,4945,4945,0
20250124,125900,26991345,4945,4945,4945,4945,3
20250124,125800,26976510,4940,4940,4940,4940,0
20250124,125700,26976510,4940,4940,4940,4940,0
20250124,125600,26976510,4940,4940,4940,4940,0
20250124,125500,26976510,4940,4940,4940,4940,0
20250124,125400,26976510,4940,4940,4940,4940,0
20250124,125300,26976510,4940,4945,4945,4940,3
20250124,125200,26961685,4930,4930,4930,4930,0
20250124,125100,26961685,4930,4930,4930,4930,0
20250124,125000,26961685,4930,4930,4930,4930,0
20250124,124900,26961685,4930,4930,4930,4930,0
20250124,124800,26961685,4930,4930,4930,4930,0
20250124,124700,26961685,4930,4930,4930,4930,100
20250124,124600,26468685,4945,4945,4945,4945,0
20250124,124500,26468685,4945,4945,4945,4945,0
20250124,124400,26468685,4945,4945,4945,4945,0
20250124,124300,26468685,4945,4945,4945,4945,0
20250124,124200,26468685,4945,4945,4945,4945,0
20250124,124100,26468685,4945,4945,4945,4945,0
20250124,124000,26468685,4945,4945,4945,4945,0
20250124,123900,26468685,4945,4945,4945,4945,0
20250124,123800,26468685,4945,4945,4945,4945,0
20250124,123700,26468685,4945,4945,4945,4945,0
20250124,123600,26468685,4945,4945,4945,4945,0
20250124,123500,26468685,4945,4945,4945,4945,0
20250124,123400,26468685,4945,4945,4945,4945,0
20250124,123300,26468685,4945,4945,4945,4945,0
20250124,123200,26468685,4945,4945,4945,4945,0
20250124,123100,26468685,4945,4945,4945,4945,0
20250124,123000,26468685,4945,4945,4945,4945,0
20250124,122900,26468685,4945,4945,4945,4945,0
20250124,122800,26468685,4945,4945,4945,4945,0
20250124,122700,26468685,4945,4945,4945,4945,0
20250124,122600,26468685,4945,4945,4945,4945,0
20250124,122500,26468685,4945,4945,4945,4945,0
20250124,122400,26468685,4945,4945,4945,4945,0
20250124,122300,26468685,4945,4945,4945,4945,0
20250124,122200,26468685,4945,4945,4945,4945,0
20250124,122100,26468685,4945,4945,4945,4945,0
20250124,122000,26468685,4945,4945,4945,4945,0
20250124,121900,26468685,4945,4945,4945,4945,0
20250124,121800,26468685,4945,4945,4945,4945,0
20250124,121700,26468685,4945,4945,4945,4945,0
20250124,121600,26468685,4945,4945,4945,4945,0
20250124,121500,26468685,4945,4945,4945,4945,0
20250124,121400,26468685,4945,4945,4945,4945,0
20250124,121300,26468685,4945,4945,4945,4945,0
20250124,121200,26468685,4945,4945,4945,4945,0
20250124,121100,26468685,4945,4945,4945,4945,0
20250124,121000,26468685,4945,4945,4945,4945,0
20250124,120900,26468685,4945,4945,4945,4945,0
20250124,120800,26468685,4945,4945,4945,4945,0
20250124,120700,26468685,4945,4945,4945,4945,0
20250124,120600,26468685,4945,4930,4945,4930,2
20250124,120500,26458810,4935,4935,4935,4935,0
20250124,120400,26458810,4935,4935,4935,4935,0
20250124,120300,26458810,4935,4935,4935,4935,0
20250124,120200,26458810,4935,4935,4935,4935,0
20250124,120100,26458810,4935,4935,4935,4935,0
20250124,120000,26458810,4935,4935,4935,4935,0
20250124,115900,26458810,4935,4945,4945,4935,137
20250124,115800,25781485,4945,4945,4945,4945,0
20250124,115700,25781485,4945,4945,4945,4945,0
20250124,115600,25781485,4945,4945,4945,4945,11
20250124,115500,25727090,4950,4950,4950,4950,0
20250124,115400,25727090,4950,4950,4950,4950,125
20250124,115300,25108340,4950,4950,4950,4950,0
20250124,115200,25108340,4950,4950,4950,4950,0
20250124,115100,25108340,4950,4950,4950,4950,0
20250124,115000,25108340,4950,4950,4950,4950,0
20250124,114900,25108340,4950,4950,4950,4950,0
20250124,114800,25108340,4950,4950,4950,4950,0
20250124,114700,25108340,4950,4950,4950,4950,10
20250124,114600,25058840,4950,4950,4950,4950,600
20250124,114500,22088840,4950,4950,4950,4950,0
20250124,114400,22088840,4950,4950,4950,4950,1
20250124,114300,22083890,4950,4950,4950,4950,0
20250124,114200,22083890,4950,4950,4950,4950,0
20250124,114100,22083890,4950,4950,4950,4950,15
20250124,114000,22009640,4950,4950,4950,4950,0
20250124,113900,22009640,4950,4950,4950,4950,0
20250124,113800,22009640,4950,4950,4950,4950,0
20250124,113700,22009640,4950,4950,4950,4950,0
20250124,113600,22009640,4950,4950,4950,4950,0
20250124,113500,22009640,4950,4950,4950,4950,0
20250124,113400,22009640,4950,4950,4950,4950,400
20250124,113300,20029640,4945,4945,4945,4945,700
20250124,113200,16568140,4950,4950,4950,4950,0
20250124,113100,16568140,4950,4950,4950,4950,1
20250124,113000,16563190,4945,4945,4945,4945,3
20250124,112900,16548355,4950,4950,4950,4950,0
20250124,112800,16548355,4950,4950,4950,4950,0
20250124,112700,16548355,4950,4950,4950,4950,0
20250124,112600,16548355,4950,4950,4950,4950,0
20250124,112500,16548355,4950,4950,4950,4950,0
20250124,112400,16548355,4950,4950,4950,4950,0
20250124,112300,16548355,4950,4945,4950,4945,3
20250124,112200,16533515,4950,4950,4950,4950,10
20250124,112100,16484015,4950,4950,4950,4950,0
20250124,112000,16484015,4950,4950,4950,4950,0
20250124,111900,16484015,4950,4945,4950,4945,6
20250124,111800,16454320,4945,4945,4945,4945,0
20250124,111700,16454320,4945,4945,4945,4945,0
20250124,111600,16454320,4945,4945,4945,4945,0
20250124,111500,16454320,4945,4945,4945,4945,0
20250124,111400,16454320,4945,4950,4950,4945,6
20250124,111300,16424645,4950,4950,4950,4950,0
20250124,111200,16424645,4950,4950,4950,4950,0
20250124,111100,16424645,4950,4950,4950,4950,0
20250124,111000,16424645,4950,4950,4950,4950,0
20250124,110900,16424645,4950,4950,4950,4950,3
20250124,110800,16409795,4970,4970,4970,4970,15
20250124,110700,16335245,4975,4965,4975,4965,2
20250124,110600,16325305,4960,4960,4960,4960,0
20250124,110500,16325305,4960,4960,4960,4960,0
20250124,110400,16325305,4960,4960,4960,4960,0
20250124,110300,16325305,4960,4960,4960,4960,0
20250124,110200,16325305,4960,4960,4960,4960,0
20250124,110100,16325305,4960,4960,4960,4960,0
20250124,110000,16325305,4960,4960,4960,4960,1
20250124,105900,16320345,4960,4960,4960,4960,1
20250124,105800,16315385,4960,4960,4960,4960,0
20250124,105700,16315385,4960,4960,4960,4960,0
20250124,105600,16315385,4960,4960,4960,4960,0
20250124,105500,16315385,4960,4960,4960,4960,1
20250124,105400,16310425,4925,4925,4925,4925,0
20250124,105300,16310425,4925,4925,4925,4925,0
20250124,105200,16310425,4925,4925,4925,4925,0
20250124,105100,16310425,4925,4925,4925,4925,0
20250124,105000,16310425,4925,4925,4925,4925,0
20250124,104900,16310425,4925,4925,4925,4925,0
20250124,104800,16310425,4925,4925,4925,4925,0
20250124,104700,16310425,4925,4925,4925,4925,0
20250124,104600,16310425,4925,4925,4925,4925,0
20250124,104500,16310425,4925,4925,4925,4925,0
20250124,104400,16310425,4925,4925,4925,4925,0
20250124,104300,16310425,4925,4925,4925,4925,19
20250124,104200,16216850,4960,4960,4960,4960,0
20250124,104100,16216850,4960,4960,4960,4960,1
20250124,104000,16211890,4920,4920,4920,4920,5
20250124,103900,16187290,4920,4920,4920,4920,10
20250124,103800,16138090,4905,4905,4905,4905,0
20250124,103700,16138090,4905,4950,4950,4905,100
20250124,103600,15646965,4995,4995,4995,4995,80
20250124,103500,15247365,5000,5000,5000,5000,0
20250124,103400,15247365,5000,5000,5000,5000,0
20250124,103300,15247365,5000,5000,5000,5000,0
20250124,103200,15247365,5000,5000,5000,5000,1
20250124,103100,15242365,4955,4955,4955,4955,5
20250124,103000,15217590,5000,5000,5000,5000,0
20250124,102900,15217590,5000,5000,5000,5000,1
20250124,102800,15212590,4995,4995,4995,4995,0
20250124,102700,15212590,4995,4995,4995,4995,0
20250124,102600,15212590,4995,4995,4995,4995,100
20250124,102500,14713090,5000,5000,5000,5000,0
20250124,102400,14713090,5000,5000,5000,5000,0
20250124,102300,14713090,5000,5000,5000,5000,0
20250124,102200,14713090,5000,5000,5000,5000,0
20250124,102100,14713090,5000,5000,5000,5000,0
20250124,102000,14713090,5000,5000,5000,5000,0
20250124,101900,14713090,5000,5000,5000,5000,0
20250124,101800,14713090,5000,5000,5000,5000,100
20250124,101700,14213090,5000,5000,5000,5000,0
20250124,101600,14213090,5000,5000,5000,5000,0
20250124,101500,14213090,5000,5000,5000,5000,0
20250124,101400,14213090,5000,5000,5000,5000,0
20250124,101300,14213090,5000,5000,5000,5000,0
20250124,101200,14213090,5000,5000,5000,5000,0
20250124,101100,14213090,5000,5000,5000,5000,2
20250124,101000,14203090,5000,5000,5000,5000,0
20250124,100900,14203090,5000,5000,5000,5000,0
20250124,100800,14203090,5000,5000,5000,5000,0
20250124,100700,14203090,5000,5000,5000,5000,0
20250124,100600,14203090,5000,5000,5000,5000,1
20250124,100500,14198090,5000,5000,5000,5000,0
20250124,100400,14198090,5000,5000,5000,4995,8
20250124,100300,14158095,4955,4955,4955,4955,0
20250124,100200,14158095,4955,4955,4955,4955,0
20250124,100100,14158095,4955,4955,4955,4955,0
20250124,100000,14158095,4955,4955,4955,4955,0
20250124,095900,14158095,4955,4955,4955,4955,0
20250124,095800,14158095,4955,4955,4955,4955,0
20250124,095700,14158095,4955,4955,4955,4955,0
20250124,095600,14158095,4955,4955,4955,4955,37
20250124,095500,13974760,4955,4955,4955,4955,13
20250124,095400,13910345,4955,4955,4955,4955,40
20250124,095300,13712145,4960,4960,4960,4960,10
20250124,095200,13662545,4960,4960,4960,4960,39
20250124,095100,13469105,4960,4960,5000,4960,151
20250124,095000,12720105,4950,4950,4950,4950,55
20250124,094900,12447855,4980,4980,4980,4980,45
20250124,094800,12223755,5000,5000,5000,5000,0
20250124,094700,12223755,5000,5000,5000,5000,1
20250124,094600,12218755,5000,5000,5000,5000,2
20250124,094500,12208755,5000,5000,5000,5000,0
20250124,094400,12208755,5000,5000,5000,5000,0
20250124,094300,12208755,5000,5000,5000,5000,0
20250124,094200,12208755,5000,5000,5000,5000,0
20250124,094100,12208755,5000,5000,5000,5000,0
20250124,094000,12208755,5000,5000,5000,5000,2
20250124,093900,12198755,5030,5030,5030,5030,0
20250124,093800,12198755,5030,5030,5030,5030,0
20250124,093700,12198755,5030,5030,5030,5030,0
20250124,093600,12198755,5030,5030,5030,5030,0
20250124,093500,12198755,5030,5030,5030,5030,0
20250124,093400,12198755,5030,5030,5030,5030,0
20250124,093300,12198755,5030,5030,5030,5030,1
20250124,093200,12193725,5020,5000,5020,5000,5
20250124,093100,12168685,4995,4955,4995,4955,85
20250124,093000,11747330,4955,4955,4955,4955,2
20250124,092900,11737420,4955,4955,4955,4955,5
20250124,092800,11712645,4955,4955,4955,4955,0
20250124,092700,11712645,4955,4945,4955,4945,12
20250124,092600,11653295,4955,4955,4955,4955,0
20250124,092500,11653295,4955,4955,4955,4955,0
20250124,092400,11653295,4955,4955,4955,4955,1
20250124,092300,11648340,4885,4920,4920,4885,100
20250124,092200,11156890,4950,4950,4950,4950,0
20250124,092100,11156890,4950,4950,4950,4950,0
20250124,092000,11156890,4950,4950,4950,4950,0
20250124,091900,11156890,4950,4950,4950,4950,0
20250124,091800,11156890,4950,4950,4950,4950,0
20250124,091700,11156890,4950,4950,4950,4950,0
20250124,091600,11156890,4950,4950,4950,4950,20
20250124,091500,11057890,4955,4955,4955,4955,0
20250124,091400,11057890,4955,4955,4955,4955,4
20250124,091300,11038070,4955,4955,4955,4955,0
20250124,091200,11038070,4955,4955,4955,4955,0
20250124,091100,11038070,4955,4950,4955,4950,15
20250124,091000,10963755,4955,4955,4955,4955,0
20250124,090900,10963755,4955,4955,4955,4955,0
20250124,090800,10963755,4955,4935,4955,4810,52
20250124,090700,10712600,4975,4975,4975,4975,0
20250124,090600,10712600,4975,4975,4975,4975,0
20250124,090500,10712600,4975,4975,4980,4975,2011
20250124,090400,707820,4975,4975,4975,4975,0
20250124,090300,707820,4975,4975,4975,4975,0
20250124,090200,707820,4975,4975,4975,4975,1
20250124,090100,702845,4915,4915,4915,4915,0
20250124,090000,702845,4915,4915,4915,4915,143