KissMeData/044340/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,192800,88856265,4765,4765,4765,4765,197
20250103,192700,88856265,4765,4765,4765,4765,0
20250103,192600,88856265,4765,4765,4765,4765,0
20250103,192500,88856265,4765,4765,4765,4765,0
20250103,192400,88856265,4765,4765,4765,4765,0
20250103,192300,88856265,4765,4765,4765,4765,0
20250103,192200,88856265,4765,4765,4765,4765,0
20250103,192100,88856265,4765,4765,4765,4765,0
20250103,192000,88856265,4765,4765,4765,4765,0
20250103,191900,88856265,4765,4765,4765,4765,0
20250103,191800,88856265,4765,4765,4765,4765,0
20250103,191700,88856265,4765,4765,4765,4765,0
20250103,191600,88856265,4765,4765,4765,4765,0
20250103,191500,88856265,4765,4765,4765,4765,0
20250103,191400,88856265,4765,4765,4765,4765,0
20250103,191300,88856265,4765,4765,4765,4765,0
20250103,191200,88856265,4765,4765,4765,4765,0
20250103,191100,88856265,4765,4765,4765,4765,0
20250103,191000,88856265,4765,4765,4765,4765,0
20250103,190900,88856265,4765,4765,4765,4765,0
20250103,190800,88856265,4765,4765,4765,4765,0
20250103,190700,88856265,4765,4765,4765,4765,0
20250103,190600,88856265,4765,4765,4765,4765,0
20250103,190500,88856265,4765,4765,4765,4765,0
20250103,190400,88856265,4765,4765,4765,4765,0
20250103,190300,88856265,4765,4765,4765,4765,0
20250103,190200,88856265,4765,4765,4765,4765,0
20250103,190100,88856265,4765,4765,4765,4765,0
20250103,190000,88856265,4765,4765,4765,4765,0
20250103,185900,88856265,4765,4765,4765,4765,0
20250103,185800,88856265,4765,4765,4765,4765,197
20250103,185700,88856265,4765,4765,4765,4765,0
20250103,185600,88856265,4765,4765,4765,4765,0
20250103,185500,88856265,4765,4765,4765,4765,0
20250103,185400,88856265,4765,4765,4765,4765,0
20250103,185300,88856265,4765,4765,4765,4765,0
20250103,185200,88856265,4765,4765,4765,4765,0
20250103,185100,88856265,4765,4765,4765,4765,0
20250103,185000,88856265,4765,4765,4765,4765,0
20250103,184900,88856265,4765,4765,4765,4765,0
20250103,184800,88856265,4765,4765,4765,4765,0
20250103,184700,88856265,4765,4765,4765,4765,0
20250103,184600,88856265,4765,4765,4765,4765,0
20250103,184500,88856265,4765,4765,4765,4765,0
20250103,184400,88856265,4765,4765,4765,4765,0
20250103,184300,88856265,4765,4765,4765,4765,0
20250103,184200,88856265,4765,4765,4765,4765,0
20250103,184100,88856265,4765,4765,4765,4765,0
20250103,184000,88856265,4765,4765,4765,4765,0
20250103,183900,88856265,4765,4765,4765,4765,0
20250103,183800,88856265,4765,4765,4765,4765,0
20250103,183700,88856265,4765,4765,4765,4765,0
20250103,183600,88856265,4765,4765,4765,4765,0
20250103,183500,88856265,4765,4765,4765,4765,0
20250103,183400,88856265,4765,4765,4765,4765,0
20250103,183300,88856265,4765,4765,4765,4765,0
20250103,183200,88856265,4765,4765,4765,4765,0
20250103,183100,88856265,4765,4765,4765,4765,0
20250103,183000,88856265,4765,4765,4765,4765,0
20250103,182900,88856265,4765,4765,4765,4765,0
20250103,182800,88856265,4765,4765,4765,4765,197
20250103,182700,88856265,4765,4765,4765,4765,0
20250103,182600,88856265,4765,4765,4765,4765,0
20250103,182500,88856265,4765,4765,4765,4765,0
20250103,182400,88856265,4765,4765,4765,4765,0
20250103,182300,88856265,4765,4765,4765,4765,0
20250103,182200,88856265,4765,4765,4765,4765,0
20250103,182100,88856265,4765,4765,4765,4765,0
20250103,182000,88856265,4765,4765,4765,4765,0
20250103,181900,88856265,4765,4765,4765,4765,0
20250103,181800,88856265,4765,4765,4765,4765,0
20250103,181700,88856265,4765,4765,4765,4765,0
20250103,181600,88856265,4765,4765,4765,4765,0
20250103,181500,88856265,4765,4765,4765,4765,0
20250103,181400,88856265,4765,4765,4765,4765,0
20250103,181300,88856265,4765,4765,4765,4765,0
20250103,181200,88856265,4765,4765,4765,4765,0
20250103,181100,88856265,4765,4765,4765,4765,0
20250103,181000,88856265,4765,4765,4765,4765,0
20250103,180900,88856265,4765,4765,4765,4765,0
20250103,180800,88856265,4765,4765,4765,4765,0
20250103,180700,88856265,4765,4765,4765,4765,0
20250103,180600,88856265,4765,4765,4765,4765,0
20250103,180500,88856265,4765,4765,4765,4765,0
20250103,180400,88856265,4765,4765,4765,4765,0
20250103,180300,88856265,4765,4765,4765,4765,0
20250103,180200,88856265,4765,4765,4765,4765,0
20250103,180100,88856265,4765,4765,4765,4765,0
20250103,180000,88856265,4765,4765,4765,4765,0
20250103,175900,88856265,4765,4765,4765,4765,0
20250103,175800,88856265,4765,4765,4765,4765,197
20250103,175700,88856265,4765,4765,4765,4765,0
20250103,175600,88856265,4765,4765,4765,4765,0
20250103,175500,88856265,4765,4765,4765,4765,0
20250103,175400,88856265,4765,4765,4765,4765,0
20250103,175300,88856265,4765,4765,4765,4765,0
20250103,175200,88856265,4765,4765,4765,4765,0
20250103,175100,88856265,4765,4765,4765,4765,0
20250103,175000,88856265,4765,4765,4765,4765,0
20250103,174900,88856265,4765,4765,4765,4765,0
20250103,174800,88856265,4765,4765,4765,4765,0
20250103,174700,88856265,4765,4765,4765,4765,0
20250103,174600,88856265,4765,4765,4765,4765,0
20250103,174500,88856265,4765,4765,4765,4765,0
20250103,174400,88856265,4765,4765,4765,4765,0
20250103,174300,88856265,4765,4765,4765,4765,0
20250103,174200,88856265,4765,4765,4765,4765,0
20250103,174100,88856265,4765,4765,4765,4765,0
20250103,174000,88856265,4765,4765,4765,4765,0
20250103,173900,88856265,4765,4765,4765,4765,0
20250103,173800,88856265,4765,4765,4765,4765,0
20250103,173700,88856265,4765,4765,4765,4765,0
20250103,173600,88856265,4765,4765,4765,4765,0
20250103,173500,88856265,4765,4765,4765,4765,0
20250103,173400,88856265,4765,4765,4765,4765,0
20250103,173300,88856265,4765,4765,4765,4765,0
20250103,173200,88856265,4765,4765,4765,4765,0
20250103,173100,88856265,4765,4765,4765,4765,0
20250103,173000,88856265,4765,4765,4765,4765,0
20250103,172900,88856265,4765,4765,4765,4765,0
20250103,172800,88856265,4765,4765,4765,4765,197
20250103,172700,88856265,4765,4765,4765,4765,0
20250103,172600,88856265,4765,4765,4765,4765,0
20250103,172500,88856265,4765,4765,4765,4765,0
20250103,172400,88856265,4765,4765,4765,4765,0
20250103,172300,88856265,4765,4765,4765,4765,0
20250103,172200,88856265,4765,4765,4765,4765,0
20250103,172100,88856265,4765,4765,4765,4765,0
20250103,172000,88856265,4765,4765,4765,4765,0
20250103,171900,88856265,4765,4765,4765,4765,0
20250103,171800,88856265,4765,4765,4765,4765,0
20250103,171700,88856265,4765,4765,4765,4765,0
20250103,171600,88856265,4765,4765,4765,4765,0
20250103,171500,88856265,4765,4765,4765,4765,0
20250103,171400,88856265,4765,4765,4765,4765,0
20250103,171300,88856265,4765,4765,4765,4765,0
20250103,171200,88856265,4765,4765,4765,4765,0
20250103,171100,88856265,4765,4765,4765,4765,0
20250103,171000,88856265,4765,4765,4765,4765,0
20250103,170900,88856265,4765,4765,4765,4765,0
20250103,170800,88856265,4765,4765,4765,4765,0
20250103,170700,88856265,4765,4765,4765,4765,0
20250103,170600,88856265,4765,4765,4765,4765,0
20250103,170500,88856265,4765,4765,4765,4765,0
20250103,170400,88856265,4765,4765,4765,4765,0
20250103,170300,88856265,4765,4765,4765,4765,0
20250103,170200,88856265,4765,4765,4765,4765,0
20250103,170100,88856265,4765,4765,4765,4765,0
20250103,170000,88856265,4765,4765,4765,4765,0
20250103,165900,88856265,4765,4765,4765,4765,0
20250103,165800,88856265,4765,4765,4765,4765,197
20250103,165700,88856265,4765,4765,4765,4765,0
20250103,165600,88856265,4765,4765,4765,4765,0
20250103,165500,88856265,4765,4765,4765,4765,0
20250103,165400,88856265,4765,4765,4765,4765,0
20250103,165300,88856265,4765,4765,4765,4765,0
20250103,165200,88856265,4765,4765,4765,4765,0
20250103,165100,88856265,4765,4765,4765,4765,0
20250103,165000,88856265,4765,4765,4765,4765,0
20250103,164900,88856265,4765,4765,4765,4765,0
20250103,164800,88856265,4765,4765,4765,4765,0
20250103,164700,88856265,4765,4765,4765,4765,0
20250103,164600,88856265,4765,4765,4765,4765,0
20250103,164500,88856265,4765,4765,4765,4765,0
20250103,164400,88856265,4765,4765,4765,4765,0
20250103,164300,88856265,4765,4765,4765,4765,0
20250103,164200,88856265,4765,4765,4765,4765,0
20250103,164100,88856265,4765,4765,4765,4765,0
20250103,164000,88856265,4765,4765,4765,4765,0
20250103,163900,88856265,4765,4765,4765,4765,0
20250103,163800,88856265,4765,4765,4765,4765,0
20250103,163700,88856265,4765,4765,4765,4765,0
20250103,163600,88856265,4765,4765,4765,4765,0
20250103,163500,88856265,4765,4765,4765,4765,0
20250103,163400,88856265,4765,4765,4765,4765,0
20250103,163300,88856265,4765,4765,4765,4765,0
20250103,163200,88856265,4765,4765,4765,4765,0
20250103,163100,88856265,4765,4765,4765,4765,0
20250103,163000,88856265,4765,4765,4765,4765,0
20250103,162900,88856265,4765,4765,4765,4765,0
20250103,162800,88856265,4765,4765,4765,4765,197
20250103,162700,88856265,4765,4765,4765,4765,0
20250103,162600,88856265,4765,4765,4765,4765,0
20250103,162500,88856265,4765,4765,4765,4765,0
20250103,162400,88856265,4765,4765,4765,4765,0
20250103,162300,88856265,4765,4765,4765,4765,0
20250103,162200,88856265,4765,4765,4765,4765,0
20250103,162100,88856265,4765,4765,4765,4765,0
20250103,162000,88856265,4765,4765,4765,4765,0
20250103,161900,88856265,4765,4765,4765,4765,0
20250103,161800,88856265,4765,4765,4765,4765,0
20250103,161700,88856265,4765,4765,4765,4765,0
20250103,161600,88856265,4765,4765,4765,4765,0
20250103,161500,88856265,4765,4765,4765,4765,0
20250103,161400,88856265,4765,4765,4765,4765,0
20250103,161300,88856265,4765,4765,4765,4765,0
20250103,161200,88856265,4765,4765,4765,4765,0
20250103,161100,88856265,4765,4765,4765,4765,0
20250103,161000,88856265,4765,4765,4765,4765,0
20250103,160900,88856265,4765,4765,4765,4765,0
20250103,160800,88856265,4765,4765,4765,4765,0
20250103,160700,88856265,4765,4765,4765,4765,0
20250103,160600,88856265,4765,4765,4765,4765,0
20250103,160500,88856265,4765,4765,4765,4765,0
20250103,160400,88856265,4765,4765,4765,4765,0
20250103,160300,88856265,4765,4765,4765,4765,0
20250103,160200,88856265,4765,4765,4765,4765,0
20250103,160100,88856265,4765,4765,4765,4765,0
20250103,160000,88856265,4765,4765,4765,4765,0
20250103,155900,88856265,4765,4765,4765,4765,0
20250103,155800,88856265,4765,4765,4765,4765,197
20250103,155700,88856265,4765,4765,4765,4765,0
20250103,155600,88856265,4765,4765,4765,4765,0
20250103,155500,88856265,4765,4765,4765,4765,0
20250103,155400,88856265,4765,4765,4765,4765,0
20250103,155300,88856265,4765,4765,4765,4765,0
20250103,155200,88856265,4765,4765,4765,4765,0
20250103,155100,88856265,4765,4765,4765,4765,0
20250103,155000,88856265,4765,4765,4765,4765,0
20250103,154900,88856265,4765,4765,4765,4765,0
20250103,154800,88856265,4765,4765,4765,4765,0
20250103,154700,88856265,4765,4765,4765,4765,0
20250103,154600,88856265,4765,4765,4765,4765,0
20250103,154500,88856265,4765,4765,4765,4765,0
20250103,154400,88856265,4765,4765,4765,4765,0
20250103,154300,88856265,4765,4765,4765,4765,0
20250103,154200,88856265,4765,4765,4765,4765,0
20250103,154100,88856265,4765,4765,4765,4765,0
20250103,154000,88856265,4765,4765,4765,4765,0
20250103,153900,88856265,4765,4765,4765,4765,0
20250103,153800,88856265,4765,4765,4765,4765,0
20250103,153700,88856265,4765,4765,4765,4765,0
20250103,153600,88856265,4765,4765,4765,4765,0
20250103,153500,88856265,4765,4765,4765,4765,0
20250103,153400,88856265,4765,4765,4765,4765,0
20250103,153300,88856265,4765,4765,4765,4765,0
20250103,153200,88856265,4765,4765,4765,4765,0
20250103,153100,88856265,4765,4765,4765,4765,0
20250103,153000,88856265,4765,4765,4765,4765,197
20250103,152900,87917560,4760,4760,4760,4760,0
20250103,152800,87917560,4760,4760,4760,4760,0
20250103,152700,87917560,4760,4760,4760,4760,0
20250103,152600,87917560,4760,4760,4760,4760,0
20250103,152500,87917560,4760,4760,4760,4760,0
20250103,152400,87917560,4760,4760,4760,4760,0
20250103,152300,87917560,4760,4760,4760,4760,0
20250103,152200,87917560,4760,4760,4760,4760,0
20250103,152100,87917560,4760,4760,4760,4760,0
20250103,152000,87917560,4760,4760,4760,4760,0
20250103,151900,87917560,4760,4760,4760,4760,1
20250103,151800,87912800,4760,4760,4760,4760,0
20250103,151700,87912800,4760,4760,4760,4760,2
20250103,151600,87903280,4760,4760,4760,4760,2
20250103,151500,87893760,4745,4765,4765,4745,426
20250103,151400,85872350,4765,4765,4765,4765,1
20250103,151300,85867585,4745,4745,4745,4745,211
20250103,151200,84866390,4765,4745,4765,4745,450
20250103,151100,82730600,4765,4765,4765,4765,0
20250103,151000,82730600,4765,4765,4765,4765,1
20250103,150900,82725835,4740,4765,4765,4740,3051
20250103,150800,68263720,4765,4765,4765,4765,2
20250103,150700,68254190,4770,4770,4770,4770,0
20250103,150600,68254190,4770,4750,4770,4750,426
20250103,150500,66230650,4770,4770,4770,4770,0
20250103,150400,66230650,4770,4770,4770,4750,428
20250103,150300,64197550,4770,4770,4770,4770,1
20250103,150200,64192780,4750,4765,4770,4750,456
20250103,150100,62026745,4770,4760,4770,4755,127
20250103,150000,61422420,4775,4755,4775,4755,2
20250103,145900,61412890,4755,4760,4775,4755,16
20250103,145800,61336755,4760,4760,4760,4760,0
20250103,145700,61336755,4760,4760,4760,4760,2
20250103,145600,61327235,4760,4760,4760,4760,1
20250103,145500,61322475,4760,4760,4760,4760,1
20250103,145400,61317715,4760,4760,4760,4760,0
20250103,145300,61317715,4760,4760,4760,4760,2
20250103,145200,61308195,4760,4760,4760,4760,3
20250103,145100,61293915,4760,4760,4760,4760,2
20250103,145000,61284395,4760,4770,4770,4745,312
20250103,144900,59802505,4775,4760,4775,4760,5
20250103,144800,59778675,4760,4765,4765,4760,74
20250103,144700,59426405,4770,4770,4770,4770,0
20250103,144600,59426405,4770,4770,4770,4770,2
20250103,144500,59416865,4770,4760,4770,4760,9
20250103,144400,59374015,4770,4770,4770,4770,1
20250103,144300,59369245,4775,4765,4775,4750,56
20250103,144200,59102855,4755,4750,4765,4750,416
20250103,144100,57125515,4745,4745,4745,4745,502
20250103,144000,54743525,4745,4740,4745,4740,21
20250103,143900,54643970,4740,4740,4740,4740,0
20250103,143800,54643970,4740,4740,4740,4740,2
20250103,143700,54634490,4735,4725,4735,4725,713
20250103,143600,51265375,4725,4725,4725,4725,2
20250103,143500,51255925,4720,4710,4720,4710,482
20250103,143400,48983705,4715,4715,4715,4715,0
20250103,143300,48983705,4715,4715,4715,4715,10
20250103,143200,48936555,4715,4715,4715,4715,0
20250103,143100,48936555,4715,4715,4715,4715,10
20250103,143000,48889405,4715,4715,4715,4715,0
20250103,142900,48889405,4715,4715,4715,4715,0
20250103,142800,48889405,4715,4715,4715,4715,0
20250103,142700,48889405,4715,4715,4715,4715,0
20250103,142600,48889405,4715,4715,4715,4715,0
20250103,142500,48889405,4715,4715,4715,4715,2
20250103,142400,48879975,4710,4710,4710,4710,418
20250103,142300,46911195,4710,4710,4710,4710,0
20250103,142200,46911195,4710,4710,4710,4710,6
20250103,142100,46882935,4710,4710,4710,4710,0
20250103,142000,46882935,4710,4710,4710,4710,0
20250103,141900,46882935,4710,4710,4710,4710,0
20250103,141800,46882935,4710,4710,4710,4710,0
20250103,141700,46882935,4710,4710,4710,4710,0
20250103,141600,46882935,4710,4710,4710,4710,380
20250103,141500,45093135,4710,4710,4710,4710,0
20250103,141400,45093135,4710,4710,4710,4710,0
20250103,141300,45093135,4710,4710,4710,4710,0
20250103,141200,45093135,4710,4710,4710,4710,0
20250103,141100,45093135,4710,4710,4710,4710,0
20250103,141000,45093135,4710,4710,4710,4710,0
20250103,140900,45093135,4710,4710,4710,4710,0
20250103,140800,45093135,4710,4710,4710,4710,0
20250103,140700,45093135,4710,4710,4710,4710,0
20250103,140600,45093135,4710,4710,4710,4710,1
20250103,140500,45088425,4710,4685,4710,4680,22
20250103,140400,44985405,4695,4700,4710,4695,4
20250103,140300,44966600,4710,4710,4710,4710,0
20250103,140200,44966600,4710,4710,4710,4710,0
20250103,140100,44966600,4710,4710,4710,4710,0
20250103,140000,44966600,4710,4695,4710,4695,1302
20250103,135900,38853680,4680,4695,4695,4680,54
20250103,135800,38600750,4695,4680,4695,4680,1048
20250103,135700,33696085,4685,4685,4685,4685,0
20250103,135600,33696085,4685,4685,4685,4685,0
20250103,135500,33696085,4685,4685,4685,4685,0
20250103,135400,33696085,4685,4685,4685,4685,0
20250103,135300,33696085,4685,4685,4685,4685,0
20250103,135200,33696085,4685,4685,4685,4685,45
20250103,135100,33485260,4690,4690,4690,4690,142
20250103,135000,32819280,4690,4690,4690,4690,0
20250103,134900,32819280,4690,4690,4690,4690,0
20250103,134800,32819280,4690,4695,4695,4690,26
20250103,134700,32697335,4690,4690,4690,4690,50
20250103,134600,32462835,4690,4690,4690,4690,0
20250103,134500,32462835,4690,4690,4690,4690,24
20250103,134400,32350275,4695,4695,4695,4695,0
20250103,134300,32350275,4695,4695,4695,4695,0
20250103,134200,32350275,4695,4695,4695,4695,1
20250103,134100,32345580,4700,4700,4700,4700,0
20250103,134000,32345580,4700,4700,4700,4700,2
20250103,133900,32336180,4705,4705,4705,4705,2
20250103,133800,32326770,4705,4705,4705,4705,0
20250103,133700,32326770,4705,4705,4705,4705,0
20250103,133600,32326770,4705,4705,4705,4705,0
20250103,133500,32326770,4705,4705,4705,4705,0
20250103,133400,32326770,4705,4705,4705,4705,1
20250103,133300,32322065,4700,4700,4700,4700,0
20250103,133200,32322065,4700,4700,4700,4700,0
20250103,133100,32322065,4700,4700,4700,4700,0
20250103,133000,32322065,4700,4700,4700,4700,0
20250103,132900,32322065,4700,4710,4710,4700,921
20250103,132800,27991210,4720,4720,4720,4720,0
20250103,132700,27991210,4720,4720,4720,4720,0
20250103,132600,27991210,4720,4720,4720,4720,0
20250103,132500,27991210,4720,4720,4720,4720,0
20250103,132400,27991210,4720,4720,4720,4720,0
20250103,132300,27991210,4720,4720,4720,4720,0
20250103,132200,27991210,4720,4720,4720,4720,3
20250103,132100,27977050,4715,4715,4715,4715,0
20250103,132000,27977050,4715,4715,4715,4715,0
20250103,131900,27977050,4715,4720,4720,4715,436
20250103,131800,25921240,4725,4725,4725,4725,0
20250103,131700,25921240,4725,4725,4725,4725,305
20250103,131600,24480115,4725,4725,4725,4725,0
20250103,131500,24480115,4725,4725,4725,4725,0
20250103,131400,24480115,4725,4725,4725,4725,0
20250103,131300,24480115,4725,4725,4725,4725,0
20250103,131200,24480115,4725,4725,4725,4725,1
20250103,131100,24475390,4730,4730,4730,4730,1
20250103,131000,24470660,4730,4730,4730,4730,0
20250103,130900,24470660,4730,4730,4730,4730,0
20250103,130800,24470660,4730,4730,4730,4730,0
20250103,130700,24470660,4730,4730,4730,4730,0
20250103,130600,24470660,4730,4730,4730,4730,2
20250103,130500,24461200,4730,4730,4730,4730,5
20250103,130400,24437550,4730,4730,4730,4730,0
20250103,130300,24437550,4730,4730,4730,4730,0
20250103,130200,24437550,4730,4730,4730,4730,0
20250103,130100,24437550,4730,4730,4730,4730,0
20250103,130000,24437550,4730,4730,4730,4730,0
20250103,125900,24437550,4730,4730,4730,4730,0
20250103,125800,24437550,4730,4730,4730,4730,1
20250103,125700,24432820,4730,4730,4730,4730,0
20250103,125600,24432820,4730,4730,4730,4730,0
20250103,125500,24432820,4730,4730,4730,4730,0
20250103,125400,24432820,4730,4730,4730,4730,0
20250103,125300,24432820,4730,4730,4730,4730,0
20250103,125200,24432820,4730,4730,4730,4730,3
20250103,125100,24418630,4730,4730,4730,4730,0
20250103,125000,24418630,4730,4730,4730,4730,0
20250103,124900,24418630,4730,4730,4730,4730,0
20250103,124800,24418630,4730,4730,4730,4730,0
20250103,124700,24418630,4730,4730,4730,4730,0
20250103,124600,24418630,4730,4730,4730,4730,0
20250103,124500,24418630,4730,4730,4730,4730,0
20250103,124400,24418630,4730,4730,4730,4730,1
20250103,124300,24413900,4730,4730,4730,4730,0
20250103,124200,24413900,4730,4730,4730,4730,0
20250103,124100,24413900,4730,4730,4730,4730,0
20250103,124000,24413900,4730,4730,4730,4730,0
20250103,123900,24413900,4730,4730,4730,4730,0
20250103,123800,24413900,4730,4730,4730,4730,2
20250103,123700,24404440,4730,4730,4730,4730,0
20250103,123600,24404440,4730,4730,4730,4730,0
20250103,123500,24404440,4730,4730,4730,4730,0
20250103,123400,24404440,4730,4730,4730,4730,3
20250103,123300,24390250,4730,4730,4730,4730,0
20250103,123200,24390250,4730,4730,4730,4730,0
20250103,123100,24390250,4730,4730,4730,4730,0
20250103,123000,24390250,4730,4730,4730,4730,0
20250103,122900,24390250,4730,4730,4730,4730,0
20250103,122800,24390250,4730,4730,4730,4730,0
20250103,122700,24390250,4730,4730,4730,4730,4
20250103,122600,24371330,4730,4730,4730,4730,0
20250103,122500,24371330,4730,4730,4730,4730,0
20250103,122400,24371330,4730,4730,4730,4730,0
20250103,122300,24371330,4730,4730,4730,4730,3
20250103,122200,24357140,4725,4730,4730,4725,11
20250103,122100,24305150,4735,4735,4735,4735,0
20250103,122000,24305150,4735,4735,4735,4735,3
20250103,121900,24290945,4735,4735,4735,4735,0
20250103,121800,24290945,4735,4735,4735,4735,0
20250103,121700,24290945,4735,4725,4735,4725,571
20250103,121600,21592650,4725,4725,4725,4725,0
20250103,121500,21592650,4725,4725,4725,4725,0
20250103,121400,21592650,4725,4725,4725,4725,0
20250103,121300,21592650,4725,4725,4725,4725,0
20250103,121200,21592650,4725,4725,4725,4725,1
20250103,121100,21587925,4720,4720,4720,4720,28
20250103,121000,21455765,4725,4720,4725,4720,155
20250103,120900,20724160,4725,4725,4725,4725,0
20250103,120800,20724160,4725,4725,4725,4725,0
20250103,120700,20724160,4725,4725,4725,4725,0
20250103,120600,20724160,4725,4725,4725,4725,0
20250103,120500,20724160,4725,4720,4725,4720,7
20250103,120400,20691110,4725,4725,4725,4725,0
20250103,120300,20691110,4725,4725,4725,4725,0
20250103,120200,20691110,4725,4725,4725,4725,0
20250103,120100,20691110,4725,4725,4725,4725,0
20250103,120000,20691110,4725,4725,4725,4725,0
20250103,115900,20691110,4725,4725,4725,4725,2
20250103,115800,20681660,4720,4720,4720,4720,7
20250103,115700,20648620,4725,4725,4725,4725,0
20250103,115600,20648620,4725,4725,4725,4725,0
20250103,115500,20648620,4725,4725,4725,4725,0
20250103,115400,20648620,4725,4725,4725,4725,0
20250103,115300,20648620,4725,4725,4725,4725,0
20250103,115200,20648620,4725,4725,4725,4725,0
20250103,115100,20648620,4725,4725,4725,4725,21
20250103,115000,20549395,4725,4725,4725,4725,0
20250103,114900,20549395,4725,4725,4725,4725,3
20250103,114800,20535220,4725,4725,4725,4725,0
20250103,114700,20535220,4725,4725,4725,4725,1
20250103,114600,20530495,4725,4725,4725,4725,0
20250103,114500,20530495,4725,4725,4725,4725,0
20250103,114400,20530495,4725,4725,4725,4725,0
20250103,114300,20530495,4725,4725,4725,4725,0
20250103,114200,20530495,4725,4725,4725,4725,0
20250103,114100,20530495,4725,4725,4725,4725,0
20250103,114000,20530495,4725,4725,4725,4725,0
20250103,113900,20530495,4725,4725,4725,4725,0
20250103,113800,20530495,4725,4725,4725,4725,0
20250103,113700,20530495,4725,4725,4725,4725,0
20250103,113600,20530495,4725,4725,4725,4725,1
20250103,113500,20525770,4725,4725,4725,4725,0
20250103,113400,20525770,4725,4725,4725,4725,10
20250103,113300,20478520,4725,4725,4725,4725,0
20250103,113200,20478520,4725,4725,4725,4725,2
20250103,113100,20469070,4725,4725,4725,4725,3
20250103,113000,20454895,4720,4720,4720,4720,0
20250103,112900,20454895,4720,4720,4720,4720,0
20250103,112800,20454895,4720,4715,4720,4715,1698
20250103,112700,12448715,4715,4715,4715,4715,0
20250103,112600,12448715,4715,4715,4715,4715,0
20250103,112500,12448715,4715,4715,4715,4715,0
20250103,112400,12448715,4715,4715,4715,4715,0
20250103,112300,12448715,4715,4715,4715,4715,0
20250103,112200,12448715,4715,4715,4715,4715,0
20250103,112100,12448715,4715,4715,4715,4715,0
20250103,112000,12448715,4715,4715,4715,4715,0
20250103,111900,12448715,4715,4715,4715,4715,2
20250103,111800,12439285,4715,4715,4715,4715,0
20250103,111700,12439285,4715,4715,4715,4715,0
20250103,111600,12439285,4715,4715,4715,4715,3
20250103,111500,12425140,4715,4715,4715,4715,0
20250103,111400,12425140,4715,4710,4715,4710,65
20250103,111300,12118980,4715,4715,4715,4715,0
20250103,111200,12118980,4715,4715,4715,4715,0
20250103,111100,12118980,4715,4715,4715,4715,0
20250103,111000,12118980,4715,4715,4715,4715,0
20250103,110900,12118980,4715,4715,4715,4715,2
20250103,110800,12109550,4715,4715,4715,4715,3
20250103,110700,12095405,4710,4710,4710,4710,0
20250103,110600,12095405,4710,4710,4710,4710,97
20250103,110500,11638535,4710,4710,4710,4710,0
20250103,110400,11638535,4710,4710,4710,4710,1
20250103,110300,11633825,4715,4715,4715,4715,0
20250103,110200,11633825,4715,4715,4715,4715,0
20250103,110100,11633825,4715,4715,4715,4715,0
20250103,110000,11633825,4715,4715,4715,4715,0
20250103,105900,11633825,4715,4715,4715,4715,0
20250103,105800,11633825,4715,4715,4715,4715,1
20250103,105700,11629110,4715,4715,4715,4715,0
20250103,105600,11629110,4715,4715,4715,4715,1
20250103,105500,11624395,4710,4710,4710,4710,1
20250103,105400,11619685,4715,4715,4715,4715,0
20250103,105300,11619685,4715,4715,4715,4715,2
20250103,105200,11610255,4715,4715,4715,4715,3
20250103,105100,11596110,4710,4710,4710,4710,50
20250103,105000,11360610,4715,4715,4715,4715,0
20250103,104900,11360610,4715,4715,4715,4715,0
20250103,104800,11360610,4715,4715,4715,4715,0
20250103,104700,11360610,4715,4715,4715,4715,0
20250103,104600,11360610,4715,4715,4715,4715,0
20250103,104500,11360610,4715,4715,4715,4715,1
20250103,104400,11355895,4715,4715,4715,4715,0
20250103,104300,11355895,4715,4715,4715,4715,0
20250103,104200,11355895,4715,4715,4715,4715,3
20250103,104100,11341750,4715,4715,4715,4715,0
20250103,104000,11341750,4715,4715,4715,4715,0
20250103,103900,11341750,4715,4715,4715,4715,0
20250103,103800,11341750,4715,4715,4715,4715,0
20250103,103700,11341750,4715,4715,4715,4715,0
20250103,103600,11341750,4715,4715,4715,4715,1
20250103,103500,11337035,4715,4715,4715,4715,0
20250103,103400,11337035,4715,4710,4715,4710,3
20250103,103300,11322895,4715,4715,4715,4715,0
20250103,103200,11322895,4715,4715,4715,4715,3
20250103,103100,11308750,4715,4715,4715,4715,0
20250103,103000,11308750,4715,4715,4715,4715,0
20250103,102900,11308750,4715,4715,4715,4715,5
20250103,102800,11285175,4715,4715,4715,4715,0
20250103,102700,11285175,4715,4710,4715,4710,2
20250103,102600,11275750,4715,4715,4715,4715,0
20250103,102500,11275750,4715,4715,4715,4715,0
20250103,102400,11275750,4715,4715,4715,4715,0
20250103,102300,11275750,4715,4715,4715,4715,0
20250103,102200,11275750,4715,4715,4715,4715,0
20250103,102100,11275750,4715,4715,4715,4715,0
20250103,102000,11275750,4715,4715,4715,4715,0
20250103,101900,11275750,4715,4715,4715,4715,0
20250103,101800,11275750,4715,4715,4715,4715,0
20250103,101700,11275750,4715,4715,4715,4715,0
20250103,101600,11275750,4715,4715,4715,4715,242
20250103,101500,10134720,4715,4715,4715,4715,27
20250103,101400,10007415,4715,4715,4715,4715,0
20250103,101300,10007415,4715,4715,4715,4715,0
20250103,101200,10007415,4715,4715,4715,4715,0
20250103,101100,10007415,4715,4715,4715,4715,0
20250103,101000,10007415,4715,4715,4715,4715,0
20250103,100900,10007415,4715,4715,4715,4715,0
20250103,100800,10007415,4715,4715,4715,4715,21
20250103,100700,9908400,4715,4715,4715,4715,5
20250103,100600,9884825,4715,4715,4715,4715,0
20250103,100500,9884825,4715,4715,4715,4715,0
20250103,100400,9884825,4715,4710,4715,4710,681
20250103,100300,6677305,4710,4710,4710,4710,0
20250103,100200,6677305,4710,4710,4710,4710,30
20250103,100100,6536005,4710,4710,4710,4710,3
20250103,100000,6521875,4710,4710,4710,4710,0
20250103,095900,6521875,4710,4710,4710,4710,0
20250103,095800,6521875,4710,4710,4710,4710,3
20250103,095700,6507745,4710,4710,4710,4710,346
20250103,095600,4878085,4710,4710,4710,4710,0
20250103,095500,4878085,4710,4710,4710,4710,0
20250103,095400,4878085,4710,4710,4710,4710,0
20250103,095300,4878085,4710,4710,4710,4710,0
20250103,095200,4878085,4710,4710,4710,4710,0
20250103,095100,4878085,4710,4710,4710,4710,1
20250103,095000,4873375,4710,4710,4710,4710,0
20250103,094900,4873375,4710,4710,4710,4710,0
20250103,094800,4873375,4710,4705,4710,4705,18
20250103,094700,4788680,4710,4710,4710,4710,0
20250103,094600,4788680,4710,4710,4710,4710,0
20250103,094500,4788680,4710,4710,4710,4710,1
20250103,094400,4783970,4710,4710,4710,4710,2
20250103,094300,4774550,4705,4710,4710,4705,12
20250103,094200,4718080,4710,4710,4710,4710,42
20250103,094100,4520260,4710,4710,4710,4710,172
20250103,094000,3710140,4710,4710,4710,4710,0
20250103,093900,3710140,4710,4710,4710,4710,2
20250103,093800,3700720,4710,4710,4710,4710,43
20250103,093700,3498190,4710,4710,4710,4710,2
20250103,093600,3488770,4710,4710,4710,4710,47
20250103,093500,3267400,4700,4710,4710,4700,14
20250103,093400,3201550,4700,4700,4700,4700,1
20250103,093300,3196850,4705,4705,4705,4705,0
20250103,093200,3196850,4705,4705,4705,4705,0
20250103,093100,3196850,4705,4705,4705,4705,0
20250103,093000,3196850,4705,4700,4705,4700,14
20250103,092900,3131040,4695,4685,4695,4685,102
20250103,092800,2653120,4685,4685,4685,4685,0
20250103,092700,2653120,4685,4685,4685,4685,0
20250103,092600,2653120,4685,4685,4685,4685,6
20250103,092500,2625010,4680,4680,4680,4680,490
20250103,092400,331810,4675,4675,4675,4675,28
20250103,092300,200910,4675,4675,4675,4675,0
20250103,092200,200910,4675,4675,4675,4675,2
20250103,092100,191560,4670,4670,4670,4670,2
20250103,092000,182220,4655,4675,4675,4655,13
20250103,091900,121555,4675,4675,4675,4675,1
20250103,091800,116880,4680,4680,4680,4680,0
20250103,091700,116880,4680,4680,4680,4680,4
20250103,091600,98160,4680,4680,4680,4680,0
20250103,091500,98160,4680,4680,4680,4680,0
20250103,091400,98160,4680,4680,4680,4680,0
20250103,091300,98160,4680,4680,4680,4680,0
20250103,091200,98160,4680,4680,4680,4680,0
20250103,091100,98160,4680,4680,4680,4680,2
20250103,091000,88800,4675,4680,4680,4675,3
20250103,090900,74765,4680,4680,4680,4680,0
20250103,090800,74765,4680,4680,4680,4680,3
20250103,090700,60725,4680,4675,4680,4675,5
20250103,090600,37340,4655,4655,4655,4655,0
20250103,090500,37340,4655,4655,4655,4655,0
20250103,090400,37340,4655,4655,4655,4655,3
20250103,090300,23375,4655,4655,4655,4655,1
20250103,090200,18720,4680,4680,4680,4680,0
20250103,090100,18720,4680,4680,4680,4680,0
20250103,090000,18720,4680,4680,4680,4680,4