KissMeData/175140/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,203100,230714420,4965,4965,4965,4965,623
20250117,203000,230714420,4965,4965,4965,4965,0
20250117,202900,230714420,4965,4965,4965,4965,0
20250117,202800,230714420,4965,4965,4965,4965,0
20250117,202700,230714420,4965,4965,4965,4965,0
20250117,202600,230714420,4965,4965,4965,4965,0
20250117,202500,230714420,4965,4965,4965,4965,0
20250117,202400,230714420,4965,4965,4965,4965,0
20250117,202300,230714420,4965,4965,4965,4965,0
20250117,202200,230714420,4965,4965,4965,4965,0
20250117,202100,230714420,4965,4965,4965,4965,0
20250117,202000,230714420,4965,4965,4965,4965,0
20250117,201900,230714420,4965,4965,4965,4965,0
20250117,201800,230714420,4965,4965,4965,4965,0
20250117,201700,230714420,4965,4965,4965,4965,0
20250117,201600,230714420,4965,4965,4965,4965,0
20250117,201500,230714420,4965,4965,4965,4965,0
20250117,201400,230714420,4965,4965,4965,4965,0
20250117,201300,230714420,4965,4965,4965,4965,0
20250117,201200,230714420,4965,4965,4965,4965,0
20250117,201100,230714420,4965,4965,4965,4965,0
20250117,201000,230714420,4965,4965,4965,4965,0
20250117,200900,230714420,4965,4965,4965,4965,0
20250117,200800,230714420,4965,4965,4965,4965,0
20250117,200700,230714420,4965,4965,4965,4965,0
20250117,200600,230714420,4965,4965,4965,4965,0
20250117,200500,230714420,4965,4965,4965,4965,0
20250117,200400,230714420,4965,4965,4965,4965,0
20250117,200300,230714420,4965,4965,4965,4965,0
20250117,200200,230714420,4965,4965,4965,4965,0
20250117,200100,230714420,4965,4965,4965,4965,623
20250117,200000,230714420,4965,4965,4965,4965,0
20250117,195900,230714420,4965,4965,4965,4965,0
20250117,195800,230714420,4965,4965,4965,4965,0
20250117,195700,230714420,4965,4965,4965,4965,0
20250117,195600,230714420,4965,4965,4965,4965,0
20250117,195500,230714420,4965,4965,4965,4965,0
20250117,195400,230714420,4965,4965,4965,4965,0
20250117,195300,230714420,4965,4965,4965,4965,0
20250117,195200,230714420,4965,4965,4965,4965,0
20250117,195100,230714420,4965,4965,4965,4965,0
20250117,195000,230714420,4965,4965,4965,4965,0
20250117,194900,230714420,4965,4965,4965,4965,0
20250117,194800,230714420,4965,4965,4965,4965,0
20250117,194700,230714420,4965,4965,4965,4965,0
20250117,194600,230714420,4965,4965,4965,4965,0
20250117,194500,230714420,4965,4965,4965,4965,0
20250117,194400,230714420,4965,4965,4965,4965,0
20250117,194300,230714420,4965,4965,4965,4965,0
20250117,194200,230714420,4965,4965,4965,4965,0
20250117,194100,230714420,4965,4965,4965,4965,0
20250117,194000,230714420,4965,4965,4965,4965,0
20250117,193900,230714420,4965,4965,4965,4965,0
20250117,193800,230714420,4965,4965,4965,4965,0
20250117,193700,230714420,4965,4965,4965,4965,0
20250117,193600,230714420,4965,4965,4965,4965,0
20250117,193500,230714420,4965,4965,4965,4965,0
20250117,193400,230714420,4965,4965,4965,4965,0
20250117,193300,230714420,4965,4965,4965,4965,0
20250117,193200,230714420,4965,4965,4965,4965,0
20250117,193100,230714420,4965,4965,4965,4965,623
20250117,193000,230714420,4965,4965,4965,4965,0
20250117,192900,230714420,4965,4965,4965,4965,0
20250117,192800,230714420,4965,4965,4965,4965,0
20250117,192700,230714420,4965,4965,4965,4965,0
20250117,192600,230714420,4965,4965,4965,4965,0
20250117,192500,230714420,4965,4965,4965,4965,0
20250117,192400,230714420,4965,4965,4965,4965,0
20250117,192300,230714420,4965,4965,4965,4965,0
20250117,192200,230714420,4965,4965,4965,4965,0
20250117,192100,230714420,4965,4965,4965,4965,0
20250117,192000,230714420,4965,4965,4965,4965,0
20250117,191900,230714420,4965,4965,4965,4965,0
20250117,191800,230714420,4965,4965,4965,4965,0
20250117,191700,230714420,4965,4965,4965,4965,0
20250117,191600,230714420,4965,4965,4965,4965,0
20250117,191500,230714420,4965,4965,4965,4965,0
20250117,191400,230714420,4965,4965,4965,4965,0
20250117,191300,230714420,4965,4965,4965,4965,0
20250117,191200,230714420,4965,4965,4965,4965,0
20250117,191100,230714420,4965,4965,4965,4965,0
20250117,191000,230714420,4965,4965,4965,4965,0
20250117,190900,230714420,4965,4965,4965,4965,0
20250117,190800,230714420,4965,4965,4965,4965,0
20250117,190700,230714420,4965,4965,4965,4965,0
20250117,190600,230714420,4965,4965,4965,4965,0
20250117,190500,230714420,4965,4965,4965,4965,0
20250117,190400,230714420,4965,4965,4965,4965,0
20250117,190300,230714420,4965,4965,4965,4965,0
20250117,190200,230714420,4965,4965,4965,4965,0
20250117,190100,230714420,4965,4965,4965,4965,623
20250117,190000,230714420,4965,4965,4965,4965,0
20250117,185900,230714420,4965,4965,4965,4965,0
20250117,185800,230714420,4965,4965,4965,4965,0
20250117,185700,230714420,4965,4965,4965,4965,0
20250117,185600,230714420,4965,4965,4965,4965,0
20250117,185500,230714420,4965,4965,4965,4965,0
20250117,185400,230714420,4965,4965,4965,4965,0
20250117,185300,230714420,4965,4965,4965,4965,0
20250117,185200,230714420,4965,4965,4965,4965,0
20250117,185100,230714420,4965,4965,4965,4965,0
20250117,185000,230714420,4965,4965,4965,4965,0
20250117,184900,230714420,4965,4965,4965,4965,0
20250117,184800,230714420,4965,4965,4965,4965,0
20250117,184700,230714420,4965,4965,4965,4965,0
20250117,184600,230714420,4965,4965,4965,4965,0
20250117,184500,230714420,4965,4965,4965,4965,0
20250117,184400,230714420,4965,4965,4965,4965,0
20250117,184300,230714420,4965,4965,4965,4965,0
20250117,184200,230714420,4965,4965,4965,4965,0
20250117,184100,230714420,4965,4965,4965,4965,0
20250117,184000,230714420,4965,4965,4965,4965,0
20250117,183900,230714420,4965,4965,4965,4965,0
20250117,183800,230714420,4965,4965,4965,4965,0
20250117,183700,230714420,4965,4965,4965,4965,0
20250117,183600,230714420,4965,4965,4965,4965,0
20250117,183500,230714420,4965,4965,4965,4965,0
20250117,183400,230714420,4965,4965,4965,4965,0
20250117,183300,230714420,4965,4965,4965,4965,0
20250117,183200,230714420,4965,4965,4965,4965,0
20250117,183100,230714420,4965,4965,4965,4965,623
20250117,183000,230714420,4965,4965,4965,4965,0
20250117,182900,230714420,4965,4965,4965,4965,0
20250117,182800,230714420,4965,4965,4965,4965,0
20250117,182700,230714420,4965,4965,4965,4965,0
20250117,182600,230714420,4965,4965,4965,4965,0
20250117,182500,230714420,4965,4965,4965,4965,0
20250117,182400,230714420,4965,4965,4965,4965,0
20250117,182300,230714420,4965,4965,4965,4965,0
20250117,182200,230714420,4965,4965,4965,4965,0
20250117,182100,230714420,4965,4965,4965,4965,0
20250117,182000,230714420,4965,4965,4965,4965,0
20250117,181900,230714420,4965,4965,4965,4965,0
20250117,181800,230714420,4965,4965,4965,4965,0
20250117,181700,230714420,4965,4965,4965,4965,0
20250117,181600,230714420,4965,4965,4965,4965,0
20250117,181500,230714420,4965,4965,4965,4965,0
20250117,181400,230714420,4965,4965,4965,4965,0
20250117,181300,230714420,4965,4965,4965,4965,0
20250117,181200,230714420,4965,4965,4965,4965,0
20250117,181100,230714420,4965,4965,4965,4965,0
20250117,181000,230714420,4965,4965,4965,4965,0
20250117,180900,230714420,4965,4965,4965,4965,0
20250117,180800,230714420,4965,4965,4965,4965,0
20250117,180700,230714420,4965,4965,4965,4965,0
20250117,180600,230714420,4965,4965,4965,4965,0
20250117,180500,230714420,4965,4965,4965,4965,0
20250117,180400,230714420,4965,4965,4965,4965,0
20250117,180300,230714420,4965,4965,4965,4965,0
20250117,180200,230714420,4965,4965,4965,4965,0
20250117,180100,230714420,4965,4965,4965,4965,623
20250117,180000,230714420,4965,4965,4965,4965,0
20250117,175900,230714420,4965,4965,4965,4965,0
20250117,175800,230714420,4965,4965,4965,4965,0
20250117,175700,230714420,4965,4965,4965,4965,0
20250117,175600,230714420,4965,4965,4965,4965,0
20250117,175500,230714420,4965,4965,4965,4965,0
20250117,175400,230714420,4965,4965,4965,4965,0
20250117,175300,230714420,4965,4965,4965,4965,0
20250117,175200,230714420,4965,4965,4965,4965,0
20250117,175100,230714420,4965,4965,4965,4965,0
20250117,175000,230714420,4965,4965,4965,4965,0
20250117,174900,230714420,4965,4965,4965,4965,0
20250117,174800,230714420,4965,4965,4965,4965,0
20250117,174700,230714420,4965,4965,4965,4965,0
20250117,174600,230714420,4965,4965,4965,4965,0
20250117,174500,230714420,4965,4965,4965,4965,0
20250117,174400,230714420,4965,4965,4965,4965,0
20250117,174300,230714420,4965,4965,4965,4965,0
20250117,174200,230714420,4965,4965,4965,4965,0
20250117,174100,230714420,4965,4965,4965,4965,0
20250117,174000,230714420,4965,4965,4965,4965,0
20250117,173900,230714420,4965,4965,4965,4965,0
20250117,173800,230714420,4965,4965,4965,4965,0
20250117,173700,230714420,4965,4965,4965,4965,0
20250117,173600,230714420,4965,4965,4965,4965,0
20250117,173500,230714420,4965,4965,4965,4965,0
20250117,173400,230714420,4965,4965,4965,4965,0
20250117,173300,230714420,4965,4965,4965,4965,0
20250117,173200,230714420,4965,4965,4965,4965,0
20250117,173100,230714420,4965,4965,4965,4965,623
20250117,173000,230714420,4965,4965,4965,4965,0
20250117,172900,230714420,4965,4965,4965,4965,0
20250117,172800,230714420,4965,4965,4965,4965,0
20250117,172700,230714420,4965,4965,4965,4965,0
20250117,172600,230714420,4965,4965,4965,4965,0
20250117,172500,230714420,4965,4965,4965,4965,0
20250117,172400,230714420,4965,4965,4965,4965,0
20250117,172300,230714420,4965,4965,4965,4965,0
20250117,172200,230714420,4965,4965,4965,4965,0
20250117,172100,230714420,4965,4965,4965,4965,0
20250117,172000,230714420,4965,4965,4965,4965,0
20250117,171900,230714420,4965,4965,4965,4965,0
20250117,171800,230714420,4965,4965,4965,4965,0
20250117,171700,230714420,4965,4965,4965,4965,0
20250117,171600,230714420,4965,4965,4965,4965,0
20250117,171500,230714420,4965,4965,4965,4965,0
20250117,171400,230714420,4965,4965,4965,4965,0
20250117,171300,230714420,4965,4965,4965,4965,0
20250117,171200,230714420,4965,4965,4965,4965,0
20250117,171100,230714420,4965,4965,4965,4965,0
20250117,171000,230714420,4965,4965,4965,4965,0
20250117,170900,230714420,4965,4965,4965,4965,0
20250117,170800,230714420,4965,4965,4965,4965,0
20250117,170700,230714420,4965,4965,4965,4965,0
20250117,170600,230714420,4965,4965,4965,4965,0
20250117,170500,230714420,4965,4965,4965,4965,0
20250117,170400,230714420,4965,4965,4965,4965,0
20250117,170300,230714420,4965,4965,4965,4965,0
20250117,170200,230714420,4965,4965,4965,4965,0
20250117,170100,230714420,4965,4965,4965,4965,623
20250117,170000,230714420,4965,4965,4965,4965,0
20250117,165900,230714420,4965,4965,4965,4965,0
20250117,165800,230714420,4965,4965,4965,4965,0
20250117,165700,230714420,4965,4965,4965,4965,0
20250117,165600,230714420,4965,4965,4965,4965,0
20250117,165500,230714420,4965,4965,4965,4965,0
20250117,165400,230714420,4965,4965,4965,4965,0
20250117,165300,230714420,4965,4965,4965,4965,0
20250117,165200,230714420,4965,4965,4965,4965,0
20250117,165100,230714420,4965,4965,4965,4965,0
20250117,165000,230714420,4965,4965,4965,4965,0
20250117,164900,230714420,4965,4965,4965,4965,0
20250117,164800,230714420,4965,4965,4965,4965,0
20250117,164700,230714420,4965,4965,4965,4965,0
20250117,164600,230714420,4965,4965,4965,4965,0
20250117,164500,230714420,4965,4965,4965,4965,0
20250117,164400,230714420,4965,4965,4965,4965,0
20250117,164300,230714420,4965,4965,4965,4965,0
20250117,164200,230714420,4965,4965,4965,4965,0
20250117,164100,230714420,4965,4965,4965,4965,0
20250117,164000,230714420,4965,4965,4965,4965,0
20250117,163900,230714420,4965,4965,4965,4965,0
20250117,163800,230714420,4965,4965,4965,4965,0
20250117,163700,230714420,4965,4965,4965,4965,0
20250117,163600,230714420,4965,4965,4965,4965,0
20250117,163500,230714420,4965,4965,4965,4965,0
20250117,163400,230714420,4965,4965,4965,4965,0
20250117,163300,230714420,4965,4965,4965,4965,0
20250117,163200,230714420,4965,4965,4965,4965,0
20250117,163100,230714420,4965,4965,4965,4965,623
20250117,163000,230714420,4965,4965,4965,4965,0
20250117,162900,230714420,4965,4965,4965,4965,0
20250117,162800,230714420,4965,4965,4965,4965,0
20250117,162700,230714420,4965,4965,4965,4965,0
20250117,162600,230714420,4965,4965,4965,4965,0
20250117,162500,230714420,4965,4965,4965,4965,0
20250117,162400,230714420,4965,4965,4965,4965,0
20250117,162300,230714420,4965,4965,4965,4965,0
20250117,162200,230714420,4965,4965,4965,4965,0
20250117,162100,230714420,4965,4965,4965,4965,0
20250117,162000,230714420,4965,4965,4965,4965,0
20250117,161900,230714420,4965,4965,4965,4965,0
20250117,161800,230714420,4965,4965,4965,4965,0
20250117,161700,230714420,4965,4965,4965,4965,0
20250117,161600,230714420,4965,4965,4965,4965,0
20250117,161500,230714420,4965,4965,4965,4965,0
20250117,161400,230714420,4965,4965,4965,4965,0
20250117,161300,230714420,4965,4965,4965,4965,0
20250117,161200,230714420,4965,4965,4965,4965,0
20250117,161100,230714420,4965,4965,4965,4965,0
20250117,161000,230714420,4965,4965,4965,4965,0
20250117,160900,230714420,4965,4965,4965,4965,0
20250117,160800,230714420,4965,4965,4965,4965,0
20250117,160700,230714420,4965,4965,4965,4965,0
20250117,160600,230714420,4965,4965,4965,4965,0
20250117,160500,230714420,4965,4965,4965,4965,0
20250117,160400,230714420,4965,4965,4965,4965,0
20250117,160300,230714420,4965,4965,4965,4965,0
20250117,160200,230714420,4965,4965,4965,4965,0
20250117,160100,230714420,4965,4965,4965,4965,623
20250117,160000,230714420,4965,4965,4965,4965,0
20250117,155900,230714420,4965,4965,4965,4965,0
20250117,155800,230714420,4965,4965,4965,4965,0
20250117,155700,230714420,4965,4965,4965,4965,0
20250117,155600,230714420,4965,4965,4965,4965,0
20250117,155500,230714420,4965,4965,4965,4965,0
20250117,155400,230714420,4965,4965,4965,4965,0
20250117,155300,230714420,4965,4965,4965,4965,0
20250117,155200,230714420,4965,4965,4965,4965,0
20250117,155100,230714420,4965,4965,4965,4965,0
20250117,155000,230714420,4965,4965,4965,4965,0
20250117,154900,230714420,4965,4965,4965,4965,0
20250117,154800,230714420,4965,4965,4965,4965,0
20250117,154700,230714420,4965,4965,4965,4965,0
20250117,154600,230714420,4965,4965,4965,4965,0
20250117,154500,230714420,4965,4965,4965,4965,0
20250117,154400,230714420,4965,4965,4965,4965,0
20250117,154300,230714420,4965,4965,4965,4965,0
20250117,154200,230714420,4965,4965,4965,4965,0
20250117,154100,230714420,4965,4965,4965,4965,0
20250117,154000,230714420,4965,4965,4965,4965,0
20250117,153900,230714420,4965,4965,4965,4965,0
20250117,153800,230714420,4965,4965,4965,4965,0
20250117,153700,230714420,4965,4965,4965,4965,0
20250117,153600,230714420,4965,4965,4965,4965,0
20250117,153500,230714420,4965,4965,4965,4965,0
20250117,153400,230714420,4965,4965,4965,4965,0
20250117,153300,230714420,4965,4965,4965,4965,0
20250117,153200,230714420,4965,4965,4965,4965,0
20250117,153100,230714420,4965,4965,4965,4965,623
20250117,153000,230714420,4965,4965,4965,4965,623
20250117,152900,227621225,4965,4965,4965,4965,0
20250117,152800,227621225,4965,4965,4965,4965,0
20250117,152700,227621225,4965,4965,4965,4965,0
20250117,152600,227621225,4965,4965,4965,4965,0
20250117,152500,227621225,4965,4965,4965,4965,0
20250117,152400,227621225,4965,4965,4965,4965,0
20250117,152300,227621225,4965,4965,4965,4965,0
20250117,152200,227621225,4965,4965,4965,4965,0
20250117,152100,227621225,4965,4965,4965,4965,0
20250117,152000,227621225,4965,4965,4965,4965,0
20250117,151900,227621225,4965,4965,4965,4965,25
20250117,151800,227497100,4965,4965,4965,4965,90
20250117,151700,227050250,4965,4965,4965,4965,0
20250117,151600,227050250,4965,4965,4965,4965,0
20250117,151500,227050250,4965,4965,4965,4965,1
20250117,151400,227045285,4920,4940,4940,4920,3500
20250117,151300,209816610,4970,4970,4970,4970,0
20250117,151200,209816610,4970,4970,4970,4970,0
20250117,151100,209816610,4970,4970,4970,4970,0
20250117,151000,209816610,4970,4970,4970,4970,10
20250117,150900,209766910,4965,4965,4965,4965,100
20250117,150800,209270410,4970,4965,4970,4965,70
20250117,150700,208922635,4965,4960,4965,4960,530
20250117,150600,206291335,4965,4965,4965,4965,0
20250117,150500,206291335,4965,4965,4965,4965,0
20250117,150400,206291335,4965,4965,4965,4965,0
20250117,150300,206291335,4965,4965,4965,4965,0
20250117,150200,206291335,4965,4965,4965,4965,0
20250117,150100,206291335,4965,4965,4965,4965,0
20250117,150000,206291335,4965,4965,4965,4965,2
20250117,145900,206281405,4965,4965,4965,4965,0
20250117,145800,206281405,4965,4965,4965,4965,1
20250117,145700,206276440,4960,4960,4960,4960,4
20250117,145600,206256600,4965,4965,4965,4965,0
20250117,145500,206256600,4965,4965,4965,4965,0
20250117,145400,206256600,4965,4965,4965,4965,0
20250117,145300,206256600,4965,4965,4965,4965,0
20250117,145200,206256600,4965,4965,4965,4965,0
20250117,145100,206256600,4965,4965,4965,4965,0
20250117,145000,206256600,4965,4965,4965,4965,10
20250117,144900,206206950,4960,4930,4960,4930,421
20250117,144800,204129290,4930,4930,4930,4930,2
20250117,144700,204119430,4970,4970,4970,4970,0
20250117,144600,204119430,4970,4970,4970,4970,0
20250117,144500,204119430,4970,4970,4970,4970,0
20250117,144400,204119430,4970,4970,4975,4970,827
20250117,144300,200007535,4925,4970,4970,4925,500
20250117,144200,197542710,4970,4970,4970,4970,19
20250117,144100,197448280,4975,4950,4975,4950,99
20250117,144000,196956835,4930,4930,4930,4930,0
20250117,143900,196956835,4930,4940,4940,4930,1000
20250117,143800,192026795,4955,4955,4955,4955,0
20250117,143700,192026795,4955,4955,4955,4955,1
20250117,143600,192021840,4955,4955,4955,4955,0
20250117,143500,192021840,4955,4955,4955,4955,0
20250117,143400,192021840,4955,4955,4955,4955,500
20250117,143300,189544340,4955,4955,4955,4955,0
20250117,143200,189544340,4955,4955,4955,4955,0
20250117,143100,189544340,4955,4955,4955,4955,0
20250117,143000,189544340,4955,4955,4955,4955,0
20250117,142900,189544340,4955,4955,4955,4955,0
20250117,142800,189544340,4955,4955,4955,4955,500
20250117,142700,187066840,4955,4955,4955,4955,0
20250117,142600,187066840,4955,4955,4955,4955,0
20250117,142500,187066840,4955,4955,4955,4955,0
20250117,142400,187066840,4955,4955,4955,4955,1
20250117,142300,187061885,4950,4925,4950,4925,21
20250117,142200,186958435,4950,4920,4950,4920,88
20250117,142100,186525420,4920,4940,4945,4920,3461
20250117,142000,169458680,4945,4945,4945,4945,0
20250117,141900,169458680,4945,4945,4945,4945,50
20250117,141800,169211430,4950,4950,4950,4950,0
20250117,141700,169211430,4950,4950,4950,4950,0
20250117,141600,169211430,4950,4950,4950,4950,0
20250117,141500,169211430,4950,4950,4950,4950,0
20250117,141400,169211430,4950,4950,4950,4950,0
20250117,141300,169211430,4950,4950,4950,4950,0
20250117,141200,169211430,4950,4940,4950,4940,27
20250117,141100,169077990,4950,4940,4950,4940,24
20250117,141000,168959420,4950,4950,4950,4950,0
20250117,140900,168959420,4950,4950,4950,4950,0
20250117,140800,168959420,4950,4950,4950,4950,100
20250117,140700,168464420,4950,4950,4950,4940,571
20250117,140600,165638670,4950,4950,4950,4950,0
20250117,140500,165638670,4950,4950,4950,4950,0
20250117,140400,165638670,4950,4950,4950,4950,0
20250117,140300,165638670,4950,4950,4950,4950,0
20250117,140200,165638670,4950,4950,4950,4950,0
20250117,140100,165638670,4950,4950,4950,4950,0
20250117,140000,165638670,4950,4940,4950,4935,101
20250117,135900,165140215,4950,4940,4950,4940,2
20250117,135800,165130325,4950,4950,4950,4950,0
20250117,135700,165130325,4950,4950,4950,4950,0
20250117,135600,165130325,4950,4945,4950,4935,5
20250117,135500,165105615,4950,4950,4950,4950,11
20250117,135400,165051165,4955,4955,4955,4955,0
20250117,135300,165051165,4955,4955,4955,4955,10
20250117,135200,165001615,4955,4955,4955,4955,0
20250117,135100,165001615,4955,4955,4955,4955,0
20250117,135000,165001615,4955,4955,4955,4955,0
20250117,134900,165001615,4955,4955,4955,4955,1
20250117,134800,164996660,4955,4955,4955,4955,0
20250117,134700,164996660,4955,4955,4955,4955,0
20250117,134600,164996660,4955,4955,4955,4955,0
20250117,134500,164996660,4955,4950,4955,4935,51
20250117,134400,164744940,4955,4955,4955,4955,120
20250117,134300,164150340,4955,4955,4955,4955,0
20250117,134200,164150340,4955,4955,4955,4955,0
20250117,134100,164150340,4955,4955,4955,4955,0
20250117,134000,164150340,4955,4955,4955,4955,0
20250117,133900,164150340,4955,4955,4955,4955,0
20250117,133800,164150340,4955,4955,4955,4955,0
20250117,133700,164150340,4955,4955,4955,4955,0
20250117,133600,164150340,4955,4955,4955,4955,0
20250117,133500,164150340,4955,4955,4955,4955,0
20250117,133400,164150340,4955,4955,4955,4955,0
20250117,133300,164150340,4955,4955,4955,4955,0
20250117,133200,164150340,4955,4955,4955,4955,0
20250117,133100,164150340,4955,4955,4955,4955,0
20250117,133000,164150340,4955,4955,4955,4955,0
20250117,132900,164150340,4955,4955,4955,4955,0
20250117,132800,164150340,4955,4955,4955,4955,0
20250117,132700,164150340,4955,4955,4955,4955,0
20250117,132600,164150340,4955,4955,4955,4955,0
20250117,132500,164150340,4955,4955,4955,4955,0
20250117,132400,164150340,4955,4955,4955,4955,0
20250117,132300,164150340,4955,4955,4955,4955,0
20250117,132200,164150340,4955,4955,4955,4955,0
20250117,132100,164150340,4955,4955,4955,4955,0
20250117,132000,164150340,4955,4955,4955,4955,0
20250117,131900,164150340,4955,4955,4955,4955,0
20250117,131800,164150340,4955,4955,4955,4955,2
20250117,131700,164140430,4955,4955,4955,4955,0
20250117,131600,164140430,4955,4955,4955,4955,0
20250117,131500,164140430,4955,4955,4955,4955,0
20250117,131400,164140430,4955,4955,4955,4955,0
20250117,131300,164140430,4955,4955,4955,4955,0
20250117,131200,164140430,4955,4955,4955,4955,1
20250117,131100,164135475,4950,4950,4950,4950,6
20250117,131000,164105775,4950,4950,4950,4950,0
20250117,130900,164105775,4950,4950,4950,4950,0
20250117,130800,164105775,4950,4950,4950,4950,0
20250117,130700,164105775,4950,4950,4950,4950,20
20250117,130600,164006775,4950,4950,4950,4950,1
20250117,130500,164001825,4950,4950,4950,4950,2000
20250117,130400,154101825,4950,4950,4950,4950,0
20250117,130300,154101825,4950,4950,4950,4950,0
20250117,130200,154101825,4950,4950,4950,4950,0
20250117,130100,154101825,4950,4950,4950,4950,0
20250117,130000,154101825,4950,4950,4950,4950,0
20250117,125900,154101825,4950,4950,4950,4950,0
20250117,125800,154101825,4950,4950,4950,4950,0
20250117,125700,154101825,4950,4950,4950,4950,0
20250117,125600,154101825,4950,4945,4950,4945,80
20250117,125500,153705990,4945,4945,4945,4945,0
20250117,125400,153705990,4945,4945,4945,4945,0
20250117,125300,153705990,4945,4945,4945,4945,0
20250117,125200,153705990,4945,4940,4945,4940,492
20250117,125100,151275505,4950,4950,4950,4950,20
20250117,125000,151176505,4950,4950,4950,4950,0
20250117,124900,151176505,4950,4950,4950,4950,0
20250117,124800,151176505,4950,4950,4950,4950,0
20250117,124700,151176505,4950,4950,4950,4950,130
20250117,124600,150533005,4950,4950,4950,4950,20
20250117,124500,150434005,4950,4945,4950,4945,100
20250117,124400,149939245,4945,4945,4945,4945,0
20250117,124300,149939245,4945,4945,4945,4945,0
20250117,124200,149939245,4945,4945,4945,4945,0
20250117,124100,149939245,4945,4945,4945,4945,0
20250117,124000,149939245,4945,4945,4945,4945,0
20250117,123900,149939245,4945,4945,4945,4945,0
20250117,123800,149939245,4945,4945,4945,4945,0
20250117,123700,149939245,4945,4945,4945,4945,0
20250117,123600,149939245,4945,4945,4945,4945,0
20250117,123500,149939245,4945,4945,4945,4945,0
20250117,123400,149939245,4945,4945,4945,4945,0
20250117,123300,149939245,4945,4945,4945,4945,0
20250117,123200,149939245,4945,4945,4945,4945,0
20250117,123100,149939245,4945,4945,4945,4945,0
20250117,123000,149939245,4945,4945,4945,4945,1
20250117,122900,149934300,4930,4930,4930,4930,50
20250117,122800,149687800,4945,4945,4945,4945,0
20250117,122700,149687800,4945,4945,4945,4945,0
20250117,122600,149687800,4945,4945,4945,4945,0
20250117,122500,149687800,4945,4945,4945,4945,0
20250117,122400,149687800,4945,4945,4945,4945,0
20250117,122300,149687800,4945,4945,4945,4945,1
20250117,122200,149682855,4930,4930,4930,4930,1034
20250117,122100,144585235,4950,4950,4950,4950,0
20250117,122000,144585235,4950,4945,4950,4945,1000
20250117,121900,139637025,4950,4950,4950,4950,0
20250117,121800,139637025,4950,4950,4950,4950,0
20250117,121700,139637025,4950,4950,4950,4950,0
20250117,121600,139637025,4950,4950,4950,4950,0
20250117,121500,139637025,4950,4950,4950,4950,0
20250117,121400,139637025,4950,4950,4950,4950,0
20250117,121300,139637025,4950,4950,4950,4950,0
20250117,121200,139637025,4950,4950,4950,4950,0
20250117,121100,139637025,4950,4950,4950,4950,0
20250117,121000,139637025,4950,4950,4950,4950,0
20250117,120900,139637025,4950,4940,4950,4940,108
20250117,120800,139103495,4950,4950,4950,4950,0
20250117,120700,139103495,4950,4950,4950,4950,0
20250117,120600,139103495,4950,4950,4950,4950,0
20250117,120500,139103495,4950,4950,4950,4950,0
20250117,120400,139103495,4950,4950,4950,4950,0
20250117,120300,139103495,4950,4950,4950,4950,1
20250117,120200,139098545,4950,4950,4950,4950,0
20250117,120100,139098545,4950,4950,4950,4950,0
20250117,120000,139098545,4950,4950,4950,4950,0
20250117,115900,139098545,4950,4950,4950,4950,0
20250117,115800,139098545,4950,4950,4950,4950,0
20250117,115700,139098545,4950,4930,4950,4930,5
20250117,115600,139073855,4930,4930,4930,4930,96
20250117,115500,138600575,4930,4925,4930,4925,456
20250117,115400,136354770,4930,4930,4930,4930,0
20250117,115300,136354770,4930,4930,4930,4930,0
20250117,115200,136354770,4930,4930,4930,4930,0
20250117,115100,136354770,4930,4935,4935,4930,510
20250117,115000,133840415,4940,4940,4940,4940,0
20250117,114900,133840415,4940,4940,4940,4940,0
20250117,114800,133840415,4940,4940,4940,4940,0
20250117,114700,133840415,4940,4940,4940,4940,0
20250117,114600,133840415,4940,4940,4940,4940,0
20250117,114500,133840415,4940,4940,4940,4940,0
20250117,114400,133840415,4940,4940,4940,4940,0
20250117,114300,133840415,4940,4940,4940,4940,0
20250117,114200,133840415,4940,4930,4940,4930,3
20250117,114100,133825615,4940,4940,4940,4940,101
20250117,114000,133326675,4935,4935,4935,4935,511
20250117,113900,130804890,4940,4950,4950,4940,1143
20250117,113800,125154540,4955,4955,4955,4955,2
20250117,113700,125144630,4955,4955,4955,4955,0
20250117,113600,125144630,4955,4955,4955,4955,0
20250117,113500,125144630,4955,4955,4955,4955,0
20250117,113400,125144630,4955,4955,4955,4955,0
20250117,113300,125144630,4955,4955,4955,4955,0
20250117,113200,125144630,4955,4955,4955,4955,0
20250117,113100,125144630,4955,4955,4955,4955,0
20250117,113000,125144630,4955,4955,4955,4955,6
20250117,112900,125114900,4955,4955,4955,4955,0
20250117,112800,125114900,4955,4955,4955,4955,0
20250117,112700,125114900,4955,4955,4955,4955,0
20250117,112600,125114900,4955,4955,4955,4955,0
20250117,112500,125114900,4955,4955,4955,4955,0
20250117,112400,125114900,4955,4955,4955,4955,0
20250117,112300,125114900,4955,4955,4955,4955,1
20250117,112200,125109945,4935,4935,4935,4935,34
20250117,112100,124942155,4955,4955,4955,4955,0
20250117,112000,124942155,4955,4940,4955,4935,251
20250117,111900,123703400,4960,4960,4960,4960,0
20250117,111800,123703400,4960,4960,4960,4960,0
20250117,111700,123703400,4960,4960,4960,4960,0
20250117,111600,123703400,4960,4960,4960,4960,12
20250117,111500,123643880,4980,4980,4980,4980,0
20250117,111400,123643880,4980,4980,4980,4980,0
20250117,111300,123643880,4980,4980,4980,4980,0
20250117,111200,123643880,4980,4980,4980,4980,0
20250117,111100,123643880,4980,4980,4980,4980,0
20250117,111000,123643880,4980,4980,4980,4980,0
20250117,110900,123643880,4980,4980,4980,4980,0
20250117,110800,123643880,4980,4980,4980,4980,0
20250117,110700,123643880,4980,4980,4980,4980,1
20250117,110600,123638900,4980,4980,4980,4980,0
20250117,110500,123638900,4980,4980,4980,4980,0
20250117,110400,123638900,4980,4970,4980,4970,11
20250117,110300,123584220,4985,4985,4985,4985,0
20250117,110200,123584220,4985,4985,4985,4985,0
20250117,110100,123584220,4985,4985,4985,4985,0
20250117,110000,123584220,4985,4985,4985,4985,1
20250117,105900,123579235,5000,4935,5000,4935,5534
20250117,105800,96208020,4935,4935,4935,4935,569
20250117,105700,93400005,4935,4930,4935,4930,3
20250117,105600,93385210,4935,4935,4935,4935,0
20250117,105500,93385210,4935,4935,4935,4935,0
20250117,105400,93385210,4935,4930,4935,4930,10
20250117,105300,93335905,4935,4935,4935,4935,0
20250117,105200,93335905,4935,4935,4935,4935,0
20250117,105100,93335905,4935,4935,4935,4935,0
20250117,105000,93335905,4935,4925,4935,4920,66
20250117,104900,93011100,4925,4925,4925,4925,1
20250117,104800,93006175,4935,4935,4935,4935,0
20250117,104700,93006175,4935,4935,4935,4935,0
20250117,104600,93006175,4935,4935,4935,4935,0
20250117,104500,93006175,4935,4935,4935,4935,0
20250117,104400,93006175,4935,4935,4935,4935,0
20250117,104300,93006175,4935,4930,4935,4930,798
20250117,104200,89072030,4930,4930,4930,4925,61
20250117,104100,88771545,4925,4925,4925,4925,133
20250117,104000,88116520,4925,4925,4925,4920,322
20250117,103900,86531170,4930,4930,4930,4930,1
20250117,103800,86526240,4925,4930,4930,4925,50
20250117,103700,86279890,4930,4930,4930,4930,0
20250117,103600,86279890,4930,4930,4930,4930,0
20250117,103500,86279890,4930,4930,4935,4930,101
20250117,103400,85781955,4935,4935,4935,4935,0
20250117,103300,85781955,4935,4930,4935,4930,86
20250117,103200,85357970,4930,4925,4930,4925,15
20250117,103100,85284090,4925,4925,4925,4925,0
20250117,103000,85284090,4925,4925,4925,4925,1
20250117,102900,85279165,4905,4925,4925,4905,505
20250117,102800,82802040,4930,4930,4930,4930,3
20250117,102700,82787250,4930,4930,4930,4930,10
20250117,102600,82737950,4930,4930,4930,4930,1
20250117,102500,82733020,4925,4920,4925,4905,420
20250117,102400,80671785,4925,4925,4925,4925,0
20250117,102300,80671785,4925,4925,4925,4925,3
20250117,102200,80657010,4930,4930,4930,4930,0
20250117,102100,80657010,4930,4930,4930,4930,0
20250117,102000,80657010,4930,4930,4930,4930,0
20250117,101900,80657010,4930,4930,4930,4930,101
20250117,101800,80159080,4925,4925,4925,4925,10
20250117,101700,80109830,4935,4925,4935,4925,1015
20250117,101600,75106375,4930,4930,4930,4930,10
20250117,101500,75057075,4930,4930,4930,4930,6
20250117,101400,75027495,4930,4930,4930,4930,0
20250117,101300,75027495,4930,4930,4930,4930,5
20250117,101200,75002845,4930,4930,4930,4930,0
20250117,101100,75002845,4930,4930,4930,4930,1
20250117,101000,74997915,4930,4930,4930,4930,0
20250117,100900,74997915,4930,4930,4930,4930,0
20250117,100800,74997915,4930,4930,4930,4930,20
20250117,100700,74899315,4935,4935,4935,4935,0
20250117,100600,74899315,4935,4935,4935,4935,2
20250117,100500,74889445,4935,4935,4935,4935,0
20250117,100400,74889445,4935,4935,4935,4935,0
20250117,100300,74889445,4935,4935,4935,4935,0
20250117,100200,74889445,4935,4905,4935,4905,2
20250117,100100,74879605,4935,4935,4935,4935,0
20250117,100000,74879605,4935,4935,4935,4935,0
20250117,095900,74879605,4935,4935,4935,4935,0
20250117,095800,74879605,4935,4935,4935,4935,0
20250117,095700,74879605,4935,4935,4935,4935,0
20250117,095600,74879605,4935,4935,4935,4935,0
20250117,095500,74879605,4935,4905,4935,4905,255
20250117,095400,73628770,4910,4920,4920,4910,84
20250117,095300,73216320,4925,4920,4925,4920,10
20250117,095200,73167115,4930,4930,4930,4930,0
20250117,095100,73167115,4930,4930,4930,4930,0
20250117,095000,73167115,4930,4930,4930,4930,0
20250117,094900,73167115,4930,4930,4930,4930,5
20250117,094800,73142465,4930,4930,4930,4930,2
20250117,094700,73132605,4905,4910,4910,4905,508
20250117,094600,70640325,4935,4935,4935,4935,15
20250117,094500,70566300,4935,4935,4935,4935,5
20250117,094400,70541625,4935,4935,4935,4935,9
20250117,094300,70497210,4935,4935,4935,4935,1
20250117,094200,70492275,4920,4935,4935,4920,35
20250117,094100,70319715,4935,4935,4935,4935,3
20250117,094000,70304910,4935,4925,4935,4920,3
20250117,093900,70290130,4935,4935,4935,4935,9
20250117,093800,70245715,4935,4935,4935,4935,0
20250117,093700,70245715,4935,4935,4935,4935,0
20250117,093600,70245715,4935,4920,4935,4920,101
20250117,093500,69748780,4935,4915,4935,4900,800
20250117,093400,65823290,4920,4920,4920,4920,1
20250117,093300,65818370,4915,4920,4920,4915,55
20250117,093200,65548040,4915,4920,4920,4915,274
20250117,093100,64199985,4920,4920,4920,4920,20
20250117,093000,64101585,4920,4920,4920,4920,0
20250117,092900,64101585,4920,4920,4920,4905,462
20250117,092800,61833500,4925,4925,4925,4925,0
20250117,092700,61833500,4925,4930,4930,4900,6
20250117,092600,61803985,4900,4985,4985,4900,10073
20250117,092500,12348215,4975,4975,4975,4975,20
20250117,092400,12248715,4985,4985,4985,4985,0
20250117,092300,12248715,4985,4985,4985,4985,1
20250117,092200,12243730,4985,4985,4985,4985,0
20250117,092100,12243730,4985,4985,4985,4985,0
20250117,092000,12243730,4985,4985,4985,4985,1
20250117,091900,12238745,4975,4980,4980,4975,1216
20250117,091800,6189130,4985,4990,4990,4955,7
20250117,091700,6154380,4990,4990,4990,4990,0
20250117,091600,6154380,4990,4990,4990,4990,101
20250117,091500,5650390,5010,4955,5010,4955,278
20250117,091400,4270745,4980,4980,4980,4980,7
20250117,091300,4235885,5040,5040,5040,5040,0
20250117,091200,4235885,5040,5040,5040,5040,0
20250117,091100,4235885,5040,5040,5040,5040,0
20250117,091000,4235885,5040,5040,5040,5040,0
20250117,090900,4235885,5040,5040,5040,4995,59
20250117,090800,3941090,5000,5000,5040,5000,187
20250117,090700,3006050,5040,5000,5040,5000,117
20250117,090600,2420970,5050,5050,5050,5050,0
20250117,090500,2420970,5050,5050,5050,5050,1
20250117,090400,2415920,5020,5070,5070,5020,40
20250117,090300,2215070,5030,5030,5030,5030,110
20250117,090200,1661770,5120,5050,5120,5050,321
20250117,090100,40650,5050,5120,5140,5050,8
20250117,090000,0,5050,5050,5050,5050,0