KissMeData/175140/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,203200,207722400,4885,4885,4885,4885,766
20250120,203100,207722400,4885,4885,4885,4885,0
20250120,203000,207722400,4885,4885,4885,4885,0
20250120,202900,207722400,4885,4885,4885,4885,0
20250120,202800,207722400,4885,4885,4885,4885,0
20250120,202700,207722400,4885,4885,4885,4885,0
20250120,202600,207722400,4885,4885,4885,4885,0
20250120,202500,207722400,4885,4885,4885,4885,0
20250120,202400,207722400,4885,4885,4885,4885,0
20250120,202300,207722400,4885,4885,4885,4885,0
20250120,202200,207722400,4885,4885,4885,4885,0
20250120,202100,207722400,4885,4885,4885,4885,0
20250120,202000,207722400,4885,4885,4885,4885,0
20250120,201900,207722400,4885,4885,4885,4885,0
20250120,201800,207722400,4885,4885,4885,4885,0
20250120,201700,207722400,4885,4885,4885,4885,0
20250120,201600,207722400,4885,4885,4885,4885,0
20250120,201500,207722400,4885,4885,4885,4885,0
20250120,201400,207722400,4885,4885,4885,4885,0
20250120,201300,207722400,4885,4885,4885,4885,0
20250120,201200,207722400,4885,4885,4885,4885,0
20250120,201100,207722400,4885,4885,4885,4885,0
20250120,201000,207722400,4885,4885,4885,4885,0
20250120,200900,207722400,4885,4885,4885,4885,0
20250120,200800,207722400,4885,4885,4885,4885,0
20250120,200700,207722400,4885,4885,4885,4885,0
20250120,200600,207722400,4885,4885,4885,4885,0
20250120,200500,207722400,4885,4885,4885,4885,0
20250120,200400,207722400,4885,4885,4885,4885,0
20250120,200300,207722400,4885,4885,4885,4885,0
20250120,200200,207722400,4885,4885,4885,4885,766
20250120,200100,207722400,4885,4885,4885,4885,0
20250120,200000,207722400,4885,4885,4885,4885,0
20250120,195900,207722400,4885,4885,4885,4885,0
20250120,195800,207722400,4885,4885,4885,4885,0
20250120,195700,207722400,4885,4885,4885,4885,0
20250120,195600,207722400,4885,4885,4885,4885,0
20250120,195500,207722400,4885,4885,4885,4885,0
20250120,195400,207722400,4885,4885,4885,4885,0
20250120,195300,207722400,4885,4885,4885,4885,0
20250120,195200,207722400,4885,4885,4885,4885,0
20250120,195100,207722400,4885,4885,4885,4885,0
20250120,195000,207722400,4885,4885,4885,4885,0
20250120,194900,207722400,4885,4885,4885,4885,0
20250120,194800,207722400,4885,4885,4885,4885,0
20250120,194700,207722400,4885,4885,4885,4885,0
20250120,194600,207722400,4885,4885,4885,4885,0
20250120,194500,207722400,4885,4885,4885,4885,0
20250120,194400,207722400,4885,4885,4885,4885,0
20250120,194300,207722400,4885,4885,4885,4885,0
20250120,194200,207722400,4885,4885,4885,4885,0
20250120,194100,207722400,4885,4885,4885,4885,0
20250120,194000,207722400,4885,4885,4885,4885,0
20250120,193900,207722400,4885,4885,4885,4885,0
20250120,193800,207722400,4885,4885,4885,4885,0
20250120,193700,207722400,4885,4885,4885,4885,0
20250120,193600,207722400,4885,4885,4885,4885,0
20250120,193500,207722400,4885,4885,4885,4885,0
20250120,193400,207722400,4885,4885,4885,4885,0
20250120,193300,207722400,4885,4885,4885,4885,0
20250120,193200,207722400,4885,4885,4885,4885,766
20250120,193100,207722400,4885,4885,4885,4885,0
20250120,193000,207722400,4885,4885,4885,4885,0
20250120,192900,207722400,4885,4885,4885,4885,0
20250120,192800,207722400,4885,4885,4885,4885,0
20250120,192700,207722400,4885,4885,4885,4885,0
20250120,192600,207722400,4885,4885,4885,4885,0
20250120,192500,207722400,4885,4885,4885,4885,0
20250120,192400,207722400,4885,4885,4885,4885,0
20250120,192300,207722400,4885,4885,4885,4885,0
20250120,192200,207722400,4885,4885,4885,4885,0
20250120,192100,207722400,4885,4885,4885,4885,0
20250120,192000,207722400,4885,4885,4885,4885,0
20250120,191900,207722400,4885,4885,4885,4885,0
20250120,191800,207722400,4885,4885,4885,4885,0
20250120,191700,207722400,4885,4885,4885,4885,0
20250120,191600,207722400,4885,4885,4885,4885,0
20250120,191500,207722400,4885,4885,4885,4885,0
20250120,191400,207722400,4885,4885,4885,4885,0
20250120,191300,207722400,4885,4885,4885,4885,0
20250120,191200,207722400,4885,4885,4885,4885,0
20250120,191100,207722400,4885,4885,4885,4885,0
20250120,191000,207722400,4885,4885,4885,4885,0
20250120,190900,207722400,4885,4885,4885,4885,0
20250120,190800,207722400,4885,4885,4885,4885,0
20250120,190700,207722400,4885,4885,4885,4885,0
20250120,190600,207722400,4885,4885,4885,4885,0
20250120,190500,207722400,4885,4885,4885,4885,0
20250120,190400,207722400,4885,4885,4885,4885,0
20250120,190300,207722400,4885,4885,4885,4885,0
20250120,190200,207722400,4885,4885,4885,4885,766
20250120,190100,207722400,4885,4885,4885,4885,0
20250120,190000,207722400,4885,4885,4885,4885,0
20250120,185900,207722400,4885,4885,4885,4885,0
20250120,185800,207722400,4885,4885,4885,4885,0
20250120,185700,207722400,4885,4885,4885,4885,0
20250120,185600,207722400,4885,4885,4885,4885,0
20250120,185500,207722400,4885,4885,4885,4885,0
20250120,185400,207722400,4885,4885,4885,4885,0
20250120,185300,207722400,4885,4885,4885,4885,0
20250120,185200,207722400,4885,4885,4885,4885,0
20250120,185100,207722400,4885,4885,4885,4885,0
20250120,185000,207722400,4885,4885,4885,4885,0
20250120,184900,207722400,4885,4885,4885,4885,0
20250120,184800,207722400,4885,4885,4885,4885,0
20250120,184700,207722400,4885,4885,4885,4885,0
20250120,184600,207722400,4885,4885,4885,4885,0
20250120,184500,207722400,4885,4885,4885,4885,0
20250120,184400,207722400,4885,4885,4885,4885,0
20250120,184300,207722400,4885,4885,4885,4885,0
20250120,184200,207722400,4885,4885,4885,4885,0
20250120,184100,207722400,4885,4885,4885,4885,0
20250120,184000,207722400,4885,4885,4885,4885,0
20250120,183900,207722400,4885,4885,4885,4885,0
20250120,183800,207722400,4885,4885,4885,4885,0
20250120,183700,207722400,4885,4885,4885,4885,0
20250120,183600,207722400,4885,4885,4885,4885,0
20250120,183500,207722400,4885,4885,4885,4885,0
20250120,183400,207722400,4885,4885,4885,4885,0
20250120,183300,207722400,4885,4885,4885,4885,0
20250120,183200,207722400,4885,4885,4885,4885,766
20250120,183100,207722400,4885,4885,4885,4885,0
20250120,183000,207722400,4885,4885,4885,4885,0
20250120,182900,207722400,4885,4885,4885,4885,0
20250120,182800,207722400,4885,4885,4885,4885,0
20250120,182700,207722400,4885,4885,4885,4885,0
20250120,182600,207722400,4885,4885,4885,4885,0
20250120,182500,207722400,4885,4885,4885,4885,0
20250120,182400,207722400,4885,4885,4885,4885,0
20250120,182300,207722400,4885,4885,4885,4885,0
20250120,182200,207722400,4885,4885,4885,4885,0
20250120,182100,207722400,4885,4885,4885,4885,0
20250120,182000,207722400,4885,4885,4885,4885,0
20250120,181900,207722400,4885,4885,4885,4885,0
20250120,181800,207722400,4885,4885,4885,4885,0
20250120,181700,207722400,4885,4885,4885,4885,0
20250120,181600,207722400,4885,4885,4885,4885,0
20250120,181500,207722400,4885,4885,4885,4885,0
20250120,181400,207722400,4885,4885,4885,4885,0
20250120,181300,207722400,4885,4885,4885,4885,0
20250120,181200,207722400,4885,4885,4885,4885,0
20250120,181100,207722400,4885,4885,4885,4885,0
20250120,181000,207722400,4885,4885,4885,4885,0
20250120,180900,207722400,4885,4885,4885,4885,0
20250120,180800,207722400,4885,4885,4885,4885,0
20250120,180700,207722400,4885,4885,4885,4885,0
20250120,180600,207722400,4885,4885,4885,4885,0
20250120,180500,207722400,4885,4885,4885,4885,0
20250120,180400,207722400,4885,4885,4885,4885,0
20250120,180300,207722400,4885,4885,4885,4885,0
20250120,180200,207722400,4885,4885,4885,4885,766
20250120,180100,207722400,4885,4885,4885,4885,0
20250120,180000,207722400,4885,4885,4885,4885,0
20250120,175900,207722400,4885,4885,4885,4885,0
20250120,175800,207722400,4885,4885,4885,4885,0
20250120,175700,207722400,4885,4885,4885,4885,0
20250120,175600,207722400,4885,4885,4885,4885,0
20250120,175500,207722400,4885,4885,4885,4885,0
20250120,175400,207722400,4885,4885,4885,4885,0
20250120,175300,207722400,4885,4885,4885,4885,0
20250120,175200,207722400,4885,4885,4885,4885,0
20250120,175100,207722400,4885,4885,4885,4885,0
20250120,175000,207722400,4885,4885,4885,4885,0
20250120,174900,207722400,4885,4885,4885,4885,0
20250120,174800,207722400,4885,4885,4885,4885,0
20250120,174700,207722400,4885,4885,4885,4885,0
20250120,174600,207722400,4885,4885,4885,4885,0
20250120,174500,207722400,4885,4885,4885,4885,0
20250120,174400,207722400,4885,4885,4885,4885,0
20250120,174300,207722400,4885,4885,4885,4885,0
20250120,174200,207722400,4885,4885,4885,4885,0
20250120,174100,207722400,4885,4885,4885,4885,0
20250120,174000,207722400,4885,4885,4885,4885,0
20250120,173900,207722400,4885,4885,4885,4885,0
20250120,173800,207722400,4885,4885,4885,4885,0
20250120,173700,207722400,4885,4885,4885,4885,0
20250120,173600,207722400,4885,4885,4885,4885,0
20250120,173500,207722400,4885,4885,4885,4885,0
20250120,173400,207722400,4885,4885,4885,4885,0
20250120,173300,207722400,4885,4885,4885,4885,0
20250120,173200,207722400,4885,4885,4885,4885,766
20250120,173100,207722400,4885,4885,4885,4885,0
20250120,173000,207722400,4885,4885,4885,4885,0
20250120,172900,207722400,4885,4885,4885,4885,0
20250120,172800,207722400,4885,4885,4885,4885,0
20250120,172700,207722400,4885,4885,4885,4885,0
20250120,172600,207722400,4885,4885,4885,4885,0
20250120,172500,207722400,4885,4885,4885,4885,0
20250120,172400,207722400,4885,4885,4885,4885,0
20250120,172300,207722400,4885,4885,4885,4885,0
20250120,172200,207722400,4885,4885,4885,4885,0
20250120,172100,207722400,4885,4885,4885,4885,0
20250120,172000,207722400,4885,4885,4885,4885,0
20250120,171900,207722400,4885,4885,4885,4885,0
20250120,171800,207722400,4885,4885,4885,4885,0
20250120,171700,207722400,4885,4885,4885,4885,0
20250120,171600,207722400,4885,4885,4885,4885,0
20250120,171500,207722400,4885,4885,4885,4885,0
20250120,171400,207722400,4885,4885,4885,4885,0
20250120,171300,207722400,4885,4885,4885,4885,0
20250120,171200,207722400,4885,4885,4885,4885,0
20250120,171100,207722400,4885,4885,4885,4885,0
20250120,171000,207722400,4885,4885,4885,4885,0
20250120,170900,207722400,4885,4885,4885,4885,0
20250120,170800,207722400,4885,4885,4885,4885,0
20250120,170700,207722400,4885,4885,4885,4885,0
20250120,170600,207722400,4885,4885,4885,4885,0
20250120,170500,207722400,4885,4885,4885,4885,0
20250120,170400,207722400,4885,4885,4885,4885,0
20250120,170300,207722400,4885,4885,4885,4885,0
20250120,170200,207722400,4885,4885,4885,4885,766
20250120,170100,207722400,4885,4885,4885,4885,0
20250120,170000,207722400,4885,4885,4885,4885,0
20250120,165900,207722400,4885,4885,4885,4885,0
20250120,165800,207722400,4885,4885,4885,4885,0
20250120,165700,207722400,4885,4885,4885,4885,0
20250120,165600,207722400,4885,4885,4885,4885,0
20250120,165500,207722400,4885,4885,4885,4885,0
20250120,165400,207722400,4885,4885,4885,4885,0
20250120,165300,207722400,4885,4885,4885,4885,0
20250120,165200,207722400,4885,4885,4885,4885,0
20250120,165100,207722400,4885,4885,4885,4885,0
20250120,165000,207722400,4885,4885,4885,4885,0
20250120,164900,207722400,4885,4885,4885,4885,0
20250120,164800,207722400,4885,4885,4885,4885,0
20250120,164700,207722400,4885,4885,4885,4885,0
20250120,164600,207722400,4885,4885,4885,4885,0
20250120,164500,207722400,4885,4885,4885,4885,0
20250120,164400,207722400,4885,4885,4885,4885,0
20250120,164300,207722400,4885,4885,4885,4885,0
20250120,164200,207722400,4885,4885,4885,4885,0
20250120,164100,207722400,4885,4885,4885,4885,0
20250120,164000,207722400,4885,4885,4885,4885,0
20250120,163900,207722400,4885,4885,4885,4885,0
20250120,163800,207722400,4885,4885,4885,4885,0
20250120,163700,207722400,4885,4885,4885,4885,0
20250120,163600,207722400,4885,4885,4885,4885,0
20250120,163500,207722400,4885,4885,4885,4885,0
20250120,163400,207722400,4885,4885,4885,4885,0
20250120,163300,207722400,4885,4885,4885,4885,0
20250120,163200,207722400,4885,4885,4885,4885,766
20250120,163100,207722400,4885,4885,4885,4885,0
20250120,163000,207722400,4885,4885,4885,4885,0
20250120,162900,207722400,4885,4885,4885,4885,0
20250120,162800,207722400,4885,4885,4885,4885,0
20250120,162700,207722400,4885,4885,4885,4885,0
20250120,162600,207722400,4885,4885,4885,4885,0
20250120,162500,207722400,4885,4885,4885,4885,0
20250120,162400,207722400,4885,4885,4885,4885,0
20250120,162300,207722400,4885,4885,4885,4885,0
20250120,162200,207722400,4885,4885,4885,4885,0
20250120,162100,207722400,4885,4885,4885,4885,0
20250120,162000,207722400,4885,4885,4885,4885,0
20250120,161900,207722400,4885,4885,4885,4885,0
20250120,161800,207722400,4885,4885,4885,4885,0
20250120,161700,207722400,4885,4885,4885,4885,0
20250120,161600,207722400,4885,4885,4885,4885,0
20250120,161500,207722400,4885,4885,4885,4885,0
20250120,161400,207722400,4885,4885,4885,4885,0
20250120,161300,207722400,4885,4885,4885,4885,0
20250120,161200,207722400,4885,4885,4885,4885,0
20250120,161100,207722400,4885,4885,4885,4885,0
20250120,161000,207722400,4885,4885,4885,4885,0
20250120,160900,207722400,4885,4885,4885,4885,0
20250120,160800,207722400,4885,4885,4885,4885,0
20250120,160700,207722400,4885,4885,4885,4885,0
20250120,160600,207722400,4885,4885,4885,4885,0
20250120,160500,207722400,4885,4885,4885,4885,0
20250120,160400,207722400,4885,4885,4885,4885,0
20250120,160300,207722400,4885,4885,4885,4885,0
20250120,160200,207722400,4885,4885,4885,4885,766
20250120,160100,207722400,4885,4885,4885,4885,0
20250120,160000,207722400,4885,4885,4885,4885,0
20250120,155900,207722400,4885,4885,4885,4885,0
20250120,155800,207722400,4885,4885,4885,4885,0
20250120,155700,207722400,4885,4885,4885,4885,0
20250120,155600,207722400,4885,4885,4885,4885,0
20250120,155500,207722400,4885,4885,4885,4885,0
20250120,155400,207722400,4885,4885,4885,4885,0
20250120,155300,207722400,4885,4885,4885,4885,0
20250120,155200,207722400,4885,4885,4885,4885,0
20250120,155100,207722400,4885,4885,4885,4885,0
20250120,155000,207722400,4885,4885,4885,4885,0
20250120,154900,207722400,4885,4885,4885,4885,0
20250120,154800,207722400,4885,4885,4885,4885,0
20250120,154700,207722400,4885,4885,4885,4885,0
20250120,154600,207722400,4885,4885,4885,4885,0
20250120,154500,207722400,4885,4885,4885,4885,0
20250120,154400,207722400,4885,4885,4885,4885,0
20250120,154300,207722400,4885,4885,4885,4885,0
20250120,154200,207722400,4885,4885,4885,4885,0
20250120,154100,207722400,4885,4885,4885,4885,0
20250120,154000,207722400,4885,4885,4885,4885,0
20250120,153900,207722400,4885,4885,4885,4885,0
20250120,153800,207722400,4885,4885,4885,4885,0
20250120,153700,207722400,4885,4885,4885,4885,0
20250120,153600,207722400,4885,4885,4885,4885,0
20250120,153500,207722400,4885,4885,4885,4885,0
20250120,153400,207722400,4885,4885,4885,4885,0
20250120,153300,207722400,4885,4885,4885,4885,0
20250120,153200,207722400,4885,4885,4885,4885,766
20250120,153100,207722400,4885,4885,4885,4885,0
20250120,153000,207722400,4885,4885,4885,4885,766
20250120,152900,203980490,4865,4865,4865,4865,0
20250120,152800,203980490,4865,4865,4865,4865,0
20250120,152700,203980490,4865,4865,4865,4865,0
20250120,152600,203980490,4865,4865,4865,4865,0
20250120,152500,203980490,4865,4865,4865,4865,0
20250120,152400,203980490,4865,4865,4865,4865,0
20250120,152300,203980490,4865,4865,4865,4865,0
20250120,152200,203980490,4865,4865,4865,4865,0
20250120,152100,203980490,4865,4865,4865,4865,0
20250120,152000,203980490,4865,4865,4865,4865,0
20250120,151900,203980490,4865,4880,4885,4815,81
20250120,151800,203588440,4880,4880,4880,4880,50
20250120,151700,203344440,4880,4870,4880,4870,120
20250120,151600,202759940,4865,4830,4865,4830,519
20250120,151500,200246835,4830,4825,4835,4825,160
20250120,151400,199474615,4825,4820,4825,4820,201
20250120,151300,198505790,4820,4805,4820,4800,636
20250120,151200,195450485,4810,4810,4810,4810,49
20250120,151100,195214795,4810,4820,4820,4810,204
20250120,151000,194232295,4820,4820,4820,4820,2
20250120,150900,194222655,4835,4835,4835,4835,1
20250120,150800,194217820,4825,4825,4825,4825,218
20250120,150700,193165970,4825,4825,4825,4825,2
20250120,150600,193156320,4835,4835,4835,4835,0
20250120,150500,193156320,4835,4835,4835,4835,2
20250120,150400,193146650,4840,4840,4840,4840,0
20250120,150300,193146650,4840,4840,4840,4840,0
20250120,150200,193146650,4840,4830,4840,4830,3
20250120,150100,193132150,4855,4855,4855,4855,0
20250120,150000,193132150,4855,4815,4855,4805,354
20250120,145900,191431075,4865,4815,4865,4810,17
20250120,145800,191349245,4875,4815,4875,4810,152
20250120,145700,190617590,4820,4870,4885,4820,84
20250120,145600,190211910,4895,4895,4895,4895,0
20250120,145500,190211910,4895,4895,4895,4895,0
20250120,145400,190211910,4895,4895,4895,4895,0
20250120,145300,190211910,4895,4895,4895,4895,0
20250120,145200,190211910,4895,4895,4895,4895,0
20250120,145100,190211910,4895,4895,4895,4895,0
20250120,145000,190211910,4895,4895,4895,4895,0
20250120,144900,190211910,4895,4895,4895,4895,1
20250120,144800,190207015,4895,4895,4895,4895,0
20250120,144700,190207015,4895,4895,4895,4895,0
20250120,144600,190207015,4895,4895,4895,4895,0
20250120,144500,190207015,4895,4895,4895,4895,0
20250120,144400,190207015,4895,4895,4895,4895,0
20250120,144300,190207015,4895,4895,4895,4895,1
20250120,144200,190202120,4895,4895,4895,4895,0
20250120,144100,190202120,4895,4895,4895,4895,2
20250120,144000,190192330,4895,4890,4895,4890,501
20250120,143900,187742435,4890,4885,4890,4885,1117
20250120,143800,182283005,4885,4885,4885,4885,0
20250120,143700,182283005,4885,4885,4885,4885,1
20250120,143600,182278120,4855,4855,4855,4855,0
20250120,143500,182278120,4855,4850,4855,4850,1600
20250120,143400,174512115,4850,4840,4850,4840,20
20250120,143300,174415305,4840,4835,4840,4835,302
20250120,143200,172954630,4820,4820,4820,4820,49
20250120,143100,172718450,4805,4805,4805,4805,188
20250120,143000,171815110,4820,4820,4820,4820,0
20250120,142900,171815110,4820,4820,4820,4820,0
20250120,142800,171815110,4820,4820,4820,4820,0
20250120,142700,171815110,4820,4815,4820,4815,501
20250120,142600,169402790,4815,4815,4815,4815,0
20250120,142500,169402790,4815,4815,4815,4815,0
20250120,142400,169402790,4815,4815,4815,4815,0
20250120,142300,169402790,4815,4815,4815,4815,1
20250120,142200,169397975,4795,4800,4800,4795,1999
20250120,142100,159805585,4810,4810,4810,4810,0
20250120,142000,159805585,4810,4805,4810,4805,441
20250120,141900,157686575,4815,4815,4815,4815,1
20250120,141800,157681760,4805,4810,4810,4805,754
20250120,141700,154056985,4835,4835,4835,4835,1
20250120,141600,154052150,4815,4835,4835,4815,925
20250120,141500,149598225,4835,4835,4835,4835,50
20250120,141400,149356475,4840,4840,4840,4840,0
20250120,141300,149356475,4840,4840,4840,4840,0
20250120,141200,149356475,4840,4840,4840,4840,0
20250120,141100,149356475,4840,4830,4840,4820,501
20250120,141000,146941615,4840,4840,4840,4840,0
20250120,140900,146941615,4840,4840,4840,4840,0
20250120,140800,146941615,4840,4840,4840,4840,0
20250120,140700,146941615,4840,4840,4840,4840,0
20250120,140600,146941615,4840,4840,4840,4840,0
20250120,140500,146941615,4840,4835,4840,4835,2
20250120,140400,146931940,4840,4840,4840,4840,0
20250120,140300,146931940,4840,4825,4840,4820,1329
20250120,140200,140523730,4855,4855,4855,4855,0
20250120,140100,140523730,4855,4855,4855,4855,0
20250120,140000,140523730,4855,4855,4855,4855,0
20250120,135900,140523730,4855,4855,4855,4855,0
20250120,135800,140523730,4855,4855,4855,4855,0
20250120,135700,140523730,4855,4855,4855,4855,0
20250120,135600,140523730,4855,4855,4855,4855,0
20250120,135500,140523730,4855,4855,4855,4855,0
20250120,135400,140523730,4855,4855,4855,4855,0
20250120,135300,140523730,4855,4855,4855,4855,0
20250120,135200,140523730,4855,4830,4855,4820,601
20250120,135100,137624855,4855,4855,4855,4855,0
20250120,135000,137624855,4855,4855,4855,4855,0
20250120,134900,137624855,4855,4855,4855,4855,0
20250120,134800,137624855,4855,4835,4855,4835,437
20250120,134700,135511940,4855,4855,4855,4855,0
20250120,134600,135511940,4855,4855,4855,4855,0
20250120,134500,135511940,4855,4855,4855,4855,0
20250120,134400,135511940,4855,4855,4855,4855,0
20250120,134300,135511940,4855,4855,4855,4855,0
20250120,134200,135511940,4855,4855,4855,4855,0
20250120,134100,135511940,4855,4865,4865,4850,595
20250120,134000,132624550,4890,4890,4890,4890,0
20250120,133900,132624550,4890,4855,4890,4855,60
20250120,133800,132333215,4855,4855,4855,4855,0
20250120,133700,132333215,4855,4855,4855,4855,38
20250120,133600,132148725,4855,4855,4855,4855,0
20250120,133500,132148725,4855,4855,4855,4855,0
20250120,133400,132148725,4855,4845,4855,4845,1232
20250120,133300,126177085,4845,4845,4845,4845,0
20250120,133200,126177085,4845,4845,4845,4845,0
20250120,133100,126177085,4845,4845,4845,4845,0
20250120,133000,126177085,4845,4845,4845,4845,0
20250120,132900,126177085,4845,4845,4845,4845,0
20250120,132800,126177085,4845,4845,4845,4845,0
20250120,132700,126177085,4845,4840,4845,4840,74
20250120,132600,125818870,4845,4845,4845,4845,0
20250120,132500,125818870,4845,4845,4845,4845,0
20250120,132400,125818870,4845,4845,4845,4845,0
20250120,132300,125818870,4845,4845,4845,4845,0
20250120,132200,125818870,4845,4845,4845,4845,0
20250120,132100,125818870,4845,4845,4845,4845,0
20250120,132000,125818870,4845,4845,4845,4845,0
20250120,131900,125818870,4845,4845,4845,4845,30
20250120,131800,125673520,4845,4845,4845,4845,0
20250120,131700,125673520,4845,4845,4845,4845,1
20250120,131600,125668675,4840,4845,4845,4840,7
20250120,131500,125634770,4845,4845,4845,4845,0
20250120,131400,125634770,4845,4845,4845,4845,10
20250120,131300,125586320,4845,4840,4845,4840,12
20250120,131200,125528185,4840,4840,4840,4840,4
20250120,131100,125508825,4850,4850,4850,4850,0
20250120,131000,125508825,4850,4850,4850,4850,0
20250120,130900,125508825,4850,4850,4850,4850,0
20250120,130800,125508825,4850,4850,4850,4850,0
20250120,130700,125508825,4850,4850,4850,4850,0
20250120,130600,125508825,4850,4850,4850,4850,1
20250120,130500,125503975,4815,4850,4850,4815,40
20250120,130400,125310970,4850,4850,4850,4850,31
20250120,130300,125160620,4845,4845,4845,4845,100
20250120,130200,124676120,4850,4850,4850,4850,0
20250120,130100,124676120,4850,4850,4850,4850,1
20250120,130000,124671270,4850,4850,4850,4850,0
20250120,125900,124671270,4850,4850,4850,4850,0
20250120,125800,124671270,4850,4850,4850,4850,16
20250120,125700,124593670,4850,4850,4850,4850,0
20250120,125600,124593670,4850,4850,4850,4850,1
20250120,125500,124588820,4850,4850,4850,4850,0
20250120,125400,124588820,4850,4850,4850,4850,0
20250120,125300,124588820,4850,4850,4850,4850,0
20250120,125200,124588820,4850,4850,4850,4850,0
20250120,125100,124588820,4850,4850,4850,4850,0
20250120,125000,124588820,4850,4850,4850,4850,58
20250120,124900,124307520,4850,4850,4850,4850,0
20250120,124800,124307520,4850,4850,4850,4850,0
20250120,124700,124307520,4850,4850,4850,4850,0
20250120,124600,124307520,4850,4850,4850,4850,0
20250120,124500,124307520,4850,4850,4850,4850,0
20250120,124400,124307520,4850,4850,4850,4850,0
20250120,124300,124307520,4850,4850,4850,4850,0
20250120,124200,124307520,4850,4850,4850,4850,0
20250120,124100,124307520,4850,4850,4850,4850,0
20250120,124000,124307520,4850,4850,4850,4850,1
20250120,123900,124302670,4845,4845,4845,4845,210
20250120,123800,123285220,4845,4845,4845,4845,10
20250120,123700,123236770,4845,4810,4845,4810,34
20250120,123600,123073195,4850,4850,4850,4850,0
20250120,123500,123073195,4850,4850,4850,4850,0
20250120,123400,123073195,4850,4850,4850,4850,0
20250120,123300,123073195,4850,4850,4850,4850,0
20250120,123200,123073195,4850,4850,4850,4805,1622
20250120,123100,115252970,4870,4870,4870,4870,0
20250120,123000,115252970,4870,4850,4870,4850,6
20250120,122900,115223850,4870,4870,4870,4870,0
20250120,122800,115223850,4870,4870,4870,4870,1
20250120,122700,115218980,4870,4870,4870,4870,0
20250120,122600,115218980,4870,4865,4870,4865,11
20250120,122500,115165460,4870,4870,4870,4870,10
20250120,122400,115116760,4870,4870,4870,4870,0
20250120,122300,115116760,4870,4855,4870,4835,709
20250120,122200,111686460,4870,4870,4870,4870,0
20250120,122100,111686460,4870,4870,4870,4870,0
20250120,122000,111686460,4870,4870,4870,4870,0
20250120,121900,111686460,4870,4870,4870,4870,0
20250120,121800,111686460,4870,4855,4870,4850,112
20250120,121700,111142720,4870,4870,4870,4870,0
20250120,121600,111142720,4870,4870,4870,4870,0
20250120,121500,111142720,4870,4870,4870,4870,0
20250120,121400,111142720,4870,4870,4870,4870,50
20250120,121300,110899220,4870,4870,4870,4870,0
20250120,121200,110899220,4870,4870,4870,4870,0
20250120,121100,110899220,4870,4860,4870,4860,6
20250120,121000,110870050,4875,4875,4875,4875,0
20250120,120900,110870050,4875,4875,4875,4875,0
20250120,120800,110870050,4875,4875,4875,4875,1
20250120,120700,110865175,4865,4865,4865,4865,300
20250120,120600,109405675,4865,4865,4865,4865,0
20250120,120500,109405675,4865,4865,4865,4865,1
20250120,120400,109400810,4865,4865,4865,4865,0
20250120,120300,109400810,4865,4865,4865,4865,2
20250120,120200,109391080,4850,4860,4860,4850,3181
20250120,120100,93934505,4865,4865,4865,4865,0
20250120,120000,93934505,4865,4865,4865,4865,437
20250120,115900,91808500,4875,4865,4875,4865,31
20250120,115800,91657675,4875,4875,4875,4865,538
20250120,115700,89038640,4875,4875,4875,4875,0
20250120,115600,89038640,4875,4875,4875,4875,0
20250120,115500,89038640,4875,4895,4895,4875,423
20250120,115400,86974410,4895,4895,4895,4895,69
20250120,115300,86636655,4895,4895,4895,4895,162
20250120,115200,85843665,4895,4895,4895,4895,0
20250120,115100,85843665,4895,4895,4895,4895,0
20250120,115000,85843665,4895,4895,4895,4895,68
20250120,114900,85510805,4895,4895,4895,4895,0
20250120,114800,85510805,4895,4895,4895,4895,0
20250120,114700,85510805,4895,4895,4895,4895,0
20250120,114600,85510805,4895,4895,4895,4895,0
20250120,114500,85510805,4895,4895,4895,4895,0
20250120,114400,85510805,4895,4895,4895,4895,0
20250120,114300,85510805,4895,4895,4895,4895,0
20250120,114200,85510805,4895,4895,4895,4895,0
20250120,114100,85510805,4895,4895,4895,4895,0
20250120,114000,85510805,4895,4895,4895,4895,0
20250120,113900,85510805,4895,4895,4895,4895,0
20250120,113800,85510805,4895,4895,4895,4895,0
20250120,113700,85510805,4895,4895,4895,4895,0
20250120,113600,85510805,4895,4895,4895,4895,0
20250120,113500,85510805,4895,4895,4895,4895,0
20250120,113400,85510805,4895,4895,4895,4895,100
20250120,113300,85021305,4895,4895,4895,4895,0
20250120,113200,85021305,4895,4895,4895,4895,0
20250120,113100,85021305,4895,4895,4895,4895,0
20250120,113000,85021305,4895,4895,4895,4895,0
20250120,112900,85021305,4895,4895,4895,4895,10
20250120,112800,84972355,4895,4890,4895,4890,3
20250120,112700,84957680,4895,4895,4895,4895,0
20250120,112600,84957680,4895,4895,4895,4895,0
20250120,112500,84957680,4895,4895,4895,4895,0
20250120,112400,84957680,4895,4895,4895,4895,0
20250120,112300,84957680,4895,4895,4895,4895,0
20250120,112200,84957680,4895,4895,4895,4895,10
20250120,112100,84908730,4895,4895,4895,4895,0
20250120,112000,84908730,4895,4895,4895,4895,0
20250120,111900,84908730,4895,4895,4895,4895,0
20250120,111800,84908730,4895,4895,4895,4895,0
20250120,111700,84908730,4895,4895,4895,4895,0
20250120,111600,84908730,4895,4895,4895,4895,1
20250120,111500,84903835,4870,4870,4870,4870,40
20250120,111400,84709035,4900,4900,4900,4900,0
20250120,111300,84709035,4900,4900,4900,4900,500
20250120,111200,82259035,4900,4900,4900,4900,0
20250120,111100,82259035,4900,4900,4900,4900,0
20250120,111000,82259035,4900,4900,4900,4900,0
20250120,110900,82259035,4900,4900,4900,4900,0
20250120,110800,82259035,4900,4900,4900,4900,0
20250120,110700,82259035,4900,4900,4900,4900,0
20250120,110600,82259035,4900,4900,4900,4900,1
20250120,110500,82254135,4870,4870,4870,4870,15
20250120,110400,82181085,4900,4900,4900,4900,0
20250120,110300,82181085,4900,4900,4900,4900,0
20250120,110200,82181085,4900,4900,4900,4900,0
20250120,110100,82181085,4900,4900,4900,4900,0
20250120,110000,82181085,4900,4900,4900,4900,0
20250120,105900,82181085,4900,4900,4900,4900,0
20250120,105800,82181085,4900,4900,4900,4900,0
20250120,105700,82181085,4900,4900,4900,4900,0
20250120,105600,82181085,4900,4900,4900,4900,0
20250120,105500,82181085,4900,4900,4900,4900,0
20250120,105400,82181085,4900,4900,4900,4900,0
20250120,105300,82181085,4900,4900,4900,4900,1
20250120,105200,82176185,4865,4870,4870,4865,300
20250120,105100,80716295,4900,4900,4900,4900,0
20250120,105000,80716295,4900,4900,4900,4900,0
20250120,104900,80716295,4900,4900,4900,4900,0
20250120,104800,80716295,4900,4900,4900,4900,0
20250120,104700,80716295,4900,4900,4900,4900,0
20250120,104600,80716295,4900,4900,4900,4900,0
20250120,104500,80716295,4900,4900,4900,4900,0
20250120,104400,80716295,4900,4900,4900,4900,100
20250120,104300,80226295,4905,4905,4905,4905,0
20250120,104200,80226295,4905,4905,4905,4905,0
20250120,104100,80226295,4905,4905,4905,4905,0
20250120,104000,80226295,4905,4905,4905,4905,0
20250120,103900,80226295,4905,4905,4905,4905,1
20250120,103800,80221390,4870,4870,4870,4870,1
20250120,103700,80216520,4905,4905,4905,4905,0
20250120,103600,80216520,4905,4885,4905,4885,344
20250120,103500,78530550,4885,4885,4885,4885,292
20250120,103400,77104130,4885,4885,4885,4885,0
20250120,103300,77104130,4885,4875,4885,4875,7
20250120,103200,77069995,4885,4870,4885,4870,121
20250120,103100,76480695,4870,4870,4870,4870,2
20250120,103000,76470955,4870,4885,4885,4865,126
20250120,102900,75857555,4885,4885,4885,4885,0
20250120,102800,75857555,4885,4885,4885,4885,0
20250120,102700,75857555,4885,4885,4885,4885,1
20250120,102600,75852670,4860,4875,4875,4860,1083
20250120,102500,70579370,4900,4890,4900,4890,26
20250120,102400,70452220,4900,4900,4900,4900,10
20250120,102300,70403220,4900,4900,4900,4900,11
20250120,102200,70349320,4905,4880,4905,4875,494
20250120,102100,67939815,4905,4905,4905,4905,0
20250120,102000,67939815,4905,4905,4905,4905,0
20250120,101900,67939815,4905,4905,4905,4905,0
20250120,101800,67939815,4905,4905,4905,4905,57
20250120,101700,67660230,4905,4905,4905,4905,0
20250120,101600,67660230,4905,4905,4905,4905,6
20250120,101500,67630800,4885,4895,4895,4885,929
20250120,101400,63091930,4900,4900,4900,4900,0
20250120,101300,63091930,4900,4900,4900,4900,4
20250120,101200,63072330,4900,4900,4900,4895,53
20250120,101100,62812865,4900,4905,4905,4900,50
20250120,101000,62567850,4925,4925,4925,4925,0
20250120,100900,62567850,4925,4925,4925,4925,0
20250120,100800,62567850,4925,4925,4925,4925,2
20250120,100700,62558000,4925,4925,4925,4925,0
20250120,100600,62558000,4925,4925,4925,4925,0
20250120,100500,62558000,4925,4925,4925,4925,0
20250120,100400,62558000,4925,4925,4925,4925,0
20250120,100300,62558000,4925,4925,4925,4925,0
20250120,100200,62558000,4925,4925,4925,4925,0
20250120,100100,62558000,4925,4925,4925,4925,0
20250120,100000,62558000,4925,4925,4925,4925,0
20250120,095900,62558000,4925,4925,4925,4925,10
20250120,095800,62508750,4930,4930,4930,4930,0
20250120,095700,62508750,4930,4930,4930,4930,0
20250120,095600,62508750,4930,4930,4930,4930,0
20250120,095500,62508750,4930,4930,4930,4930,0
20250120,095400,62508750,4930,4930,4930,4930,0
20250120,095300,62508750,4930,4930,4930,4930,0
20250120,095200,62508750,4930,4930,4930,4930,0
20250120,095100,62508750,4930,4930,4930,4930,3
20250120,095000,62493960,4930,4930,4930,4930,11
20250120,094900,62439730,4930,4930,4930,4930,9
20250120,094800,62395360,4930,4930,4930,4930,5
20250120,094700,62370710,4930,4930,4930,4930,1
20250120,094600,62365780,4900,4915,4915,4900,1000
20250120,094500,57465405,4930,4930,4930,4930,0
20250120,094400,57465405,4930,4930,4930,4930,0
20250120,094300,57465405,4930,4905,4930,4905,201
20250120,094200,56479475,4930,4905,4930,4905,10
20250120,094100,56430400,4930,4900,4930,4900,10
20250120,094000,56381370,4930,4930,4930,4930,1
20250120,093900,56376440,4900,4910,4910,4900,930
20250120,093800,51819095,4930,4930,4930,4930,0
20250120,093700,51819095,4930,4930,4930,4930,0
20250120,093600,51819095,4930,4910,4930,4905,8
20250120,093500,51779810,4930,4900,4930,4900,1401
20250120,093400,44904250,4900,4900,4900,4900,0
20250120,093300,44904250,4900,4900,4900,4890,3594
20250120,093200,27294905,4900,4915,4915,4900,3604
20250120,093100,9603935,4930,4915,4930,4915,202
20250120,093000,8611075,4930,4930,4930,4930,0
20250120,092900,8611075,4930,4930,4930,4930,0
20250120,092800,8611075,4930,4930,4930,4930,1
20250120,092700,8606145,4915,4920,4920,4915,207
20250120,092600,7588700,4920,4915,4920,4915,20
20250120,092500,7490350,4920,4920,4920,4920,0
20250120,092400,7490350,4920,4920,4935,4920,11
20250120,092300,7436215,4940,4915,4940,4915,133
20250120,092200,6782495,4945,4945,4945,4945,0
20250120,092100,6782495,4945,4945,4945,4945,4
20250120,092000,6762715,4950,4950,4950,4950,0
20250120,091900,6762715,4950,4950,4950,4950,0
20250120,091800,6762715,4950,4950,4950,4950,0
20250120,091700,6762715,4950,4950,4950,4950,0
20250120,091600,6762715,4950,4915,4950,4915,7
20250120,091500,6728275,4950,4950,4950,4950,100
20250120,091400,6233275,4950,4950,4950,4950,0
20250120,091300,6233275,4950,4915,4950,4915,665
20250120,091200,2964765,4955,4955,4955,4955,0
20250120,091100,2964765,4955,4955,4955,4955,0
20250120,091000,2964765,4955,4955,4955,4955,0
20250120,090900,2964765,4955,4955,4955,4955,0
20250120,090800,2964765,4955,4955,4955,4955,61
20250120,090700,2662510,4960,4960,4960,4960,30
20250120,090600,2513710,4960,4960,4965,4960,68
20250120,090500,2176200,4960,4960,4960,4960,0
20250120,090400,2176200,4960,4960,4960,4960,10
20250120,090300,2126600,4965,4965,4965,4965,100
20250120,090200,1630100,4965,4975,4975,4965,313
20250120,090100,74475,4965,4965,4965,4965,0
20250120,090000,74475,4965,4965,4965,4965,15