KissMeData/044340/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,192800,293781280,4845,4845,4845,4845,564
20250106,192700,293781280,4845,4845,4845,4845,0
20250106,192600,293781280,4845,4845,4845,4845,0
20250106,192500,293781280,4845,4845,4845,4845,0
20250106,192400,293781280,4845,4845,4845,4845,0
20250106,192300,293781280,4845,4845,4845,4845,0
20250106,192200,293781280,4845,4845,4845,4845,0
20250106,192100,293781280,4845,4845,4845,4845,0
20250106,192000,293781280,4845,4845,4845,4845,0
20250106,191900,293781280,4845,4845,4845,4845,0
20250106,191800,293781280,4845,4845,4845,4845,0
20250106,191700,293781280,4845,4845,4845,4845,0
20250106,191600,293781280,4845,4845,4845,4845,0
20250106,191500,293781280,4845,4845,4845,4845,0
20250106,191400,293781280,4845,4845,4845,4845,0
20250106,191300,293781280,4845,4845,4845,4845,0
20250106,191200,293781280,4845,4845,4845,4845,0
20250106,191100,293781280,4845,4845,4845,4845,0
20250106,191000,293781280,4845,4845,4845,4845,0
20250106,190900,293781280,4845,4845,4845,4845,0
20250106,190800,293781280,4845,4845,4845,4845,0
20250106,190700,293781280,4845,4845,4845,4845,0
20250106,190600,293781280,4845,4845,4845,4845,0
20250106,190500,293781280,4845,4845,4845,4845,0
20250106,190400,293781280,4845,4845,4845,4845,0
20250106,190300,293781280,4845,4845,4845,4845,0
20250106,190200,293781280,4845,4845,4845,4845,0
20250106,190100,293781280,4845,4845,4845,4845,0
20250106,190000,293781280,4845,4845,4845,4845,0
20250106,185900,293781280,4845,4845,4845,4845,0
20250106,185800,293781280,4845,4845,4845,4845,564
20250106,185700,293781280,4845,4845,4845,4845,0
20250106,185600,293781280,4845,4845,4845,4845,0
20250106,185500,293781280,4845,4845,4845,4845,0
20250106,185400,293781280,4845,4845,4845,4845,0
20250106,185300,293781280,4845,4845,4845,4845,0
20250106,185200,293781280,4845,4845,4845,4845,0
20250106,185100,293781280,4845,4845,4845,4845,0
20250106,185000,293781280,4845,4845,4845,4845,0
20250106,184900,293781280,4845,4845,4845,4845,0
20250106,184800,293781280,4845,4845,4845,4845,0
20250106,184700,293781280,4845,4845,4845,4845,0
20250106,184600,293781280,4845,4845,4845,4845,0
20250106,184500,293781280,4845,4845,4845,4845,0
20250106,184400,293781280,4845,4845,4845,4845,0
20250106,184300,293781280,4845,4845,4845,4845,0
20250106,184200,293781280,4845,4845,4845,4845,0
20250106,184100,293781280,4845,4845,4845,4845,0
20250106,184000,293781280,4845,4845,4845,4845,0
20250106,183900,293781280,4845,4845,4845,4845,0
20250106,183800,293781280,4845,4845,4845,4845,0
20250106,183700,293781280,4845,4845,4845,4845,0
20250106,183600,293781280,4845,4845,4845,4845,0
20250106,183500,293781280,4845,4845,4845,4845,0
20250106,183400,293781280,4845,4845,4845,4845,0
20250106,183300,293781280,4845,4845,4845,4845,0
20250106,183200,293781280,4845,4845,4845,4845,0
20250106,183100,293781280,4845,4845,4845,4845,0
20250106,183000,293781280,4845,4845,4845,4845,0
20250106,182900,293781280,4845,4845,4845,4845,0
20250106,182800,293781280,4845,4845,4845,4845,564
20250106,182700,293781280,4845,4845,4845,4845,0
20250106,182600,293781280,4845,4845,4845,4845,0
20250106,182500,293781280,4845,4845,4845,4845,0
20250106,182400,293781280,4845,4845,4845,4845,0
20250106,182300,293781280,4845,4845,4845,4845,0
20250106,182200,293781280,4845,4845,4845,4845,0
20250106,182100,293781280,4845,4845,4845,4845,0
20250106,182000,293781280,4845,4845,4845,4845,0
20250106,181900,293781280,4845,4845,4845,4845,0
20250106,181800,293781280,4845,4845,4845,4845,0
20250106,181700,293781280,4845,4845,4845,4845,0
20250106,181600,293781280,4845,4845,4845,4845,0
20250106,181500,293781280,4845,4845,4845,4845,0
20250106,181400,293781280,4845,4845,4845,4845,0
20250106,181300,293781280,4845,4845,4845,4845,0
20250106,181200,293781280,4845,4845,4845,4845,0
20250106,181100,293781280,4845,4845,4845,4845,0
20250106,181000,293781280,4845,4845,4845,4845,0
20250106,180900,293781280,4845,4845,4845,4845,0
20250106,180800,293781280,4845,4845,4845,4845,0
20250106,180700,293781280,4845,4845,4845,4845,0
20250106,180600,293781280,4845,4845,4845,4845,0
20250106,180500,293781280,4845,4845,4845,4845,0
20250106,180400,293781280,4845,4845,4845,4845,0
20250106,180300,293781280,4845,4845,4845,4845,0
20250106,180200,293781280,4845,4845,4845,4845,0
20250106,180100,293781280,4845,4845,4845,4845,0
20250106,180000,293781280,4845,4845,4845,4845,0
20250106,175900,293781280,4845,4845,4845,4845,0
20250106,175800,293781280,4845,4845,4845,4845,564
20250106,175700,293781280,4845,4845,4845,4845,0
20250106,175600,293781280,4845,4845,4845,4845,0
20250106,175500,293781280,4845,4845,4845,4845,0
20250106,175400,293781280,4845,4845,4845,4845,0
20250106,175300,293781280,4845,4845,4845,4845,0
20250106,175200,293781280,4845,4845,4845,4845,0
20250106,175100,293781280,4845,4845,4845,4845,0
20250106,175000,293781280,4845,4845,4845,4845,0
20250106,174900,293781280,4845,4845,4845,4845,0
20250106,174800,293781280,4845,4845,4845,4845,0
20250106,174700,293781280,4845,4845,4845,4845,0
20250106,174600,293781280,4845,4845,4845,4845,0
20250106,174500,293781280,4845,4845,4845,4845,0
20250106,174400,293781280,4845,4845,4845,4845,0
20250106,174300,293781280,4845,4845,4845,4845,0
20250106,174200,293781280,4845,4845,4845,4845,0
20250106,174100,293781280,4845,4845,4845,4845,0
20250106,174000,293781280,4845,4845,4845,4845,0
20250106,173900,293781280,4845,4845,4845,4845,0
20250106,173800,293781280,4845,4845,4845,4845,0
20250106,173700,293781280,4845,4845,4845,4845,0
20250106,173600,293781280,4845,4845,4845,4845,0
20250106,173500,293781280,4845,4845,4845,4845,0
20250106,173400,293781280,4845,4845,4845,4845,0
20250106,173300,293781280,4845,4845,4845,4845,0
20250106,173200,293781280,4845,4845,4845,4845,0
20250106,173100,293781280,4845,4845,4845,4845,0
20250106,173000,293781280,4845,4845,4845,4845,0
20250106,172900,293781280,4845,4845,4845,4845,0
20250106,172800,293781280,4845,4845,4845,4845,564
20250106,172700,293781280,4845,4845,4845,4845,0
20250106,172600,293781280,4845,4845,4845,4845,0
20250106,172500,293781280,4845,4845,4845,4845,0
20250106,172400,293781280,4845,4845,4845,4845,0
20250106,172300,293781280,4845,4845,4845,4845,0
20250106,172200,293781280,4845,4845,4845,4845,0
20250106,172100,293781280,4845,4845,4845,4845,0
20250106,172000,293781280,4845,4845,4845,4845,0
20250106,171900,293781280,4845,4845,4845,4845,0
20250106,171800,293781280,4845,4845,4845,4845,0
20250106,171700,293781280,4845,4845,4845,4845,0
20250106,171600,293781280,4845,4845,4845,4845,0
20250106,171500,293781280,4845,4845,4845,4845,0
20250106,171400,293781280,4845,4845,4845,4845,0
20250106,171300,293781280,4845,4845,4845,4845,0
20250106,171200,293781280,4845,4845,4845,4845,0
20250106,171100,293781280,4845,4845,4845,4845,0
20250106,171000,293781280,4845,4845,4845,4845,0
20250106,170900,293781280,4845,4845,4845,4845,0
20250106,170800,293781280,4845,4845,4845,4845,0
20250106,170700,293781280,4845,4845,4845,4845,0
20250106,170600,293781280,4845,4845,4845,4845,0
20250106,170500,293781280,4845,4845,4845,4845,0
20250106,170400,293781280,4845,4845,4845,4845,0
20250106,170300,293781280,4845,4845,4845,4845,0
20250106,170200,293781280,4845,4845,4845,4845,0
20250106,170100,293781280,4845,4845,4845,4845,0
20250106,170000,293781280,4845,4845,4845,4845,0
20250106,165900,293781280,4845,4845,4845,4845,0
20250106,165800,293781280,4845,4845,4845,4845,564
20250106,165700,293781280,4845,4845,4845,4845,0
20250106,165600,293781280,4845,4845,4845,4845,0
20250106,165500,293781280,4845,4845,4845,4845,0
20250106,165400,293781280,4845,4845,4845,4845,0
20250106,165300,293781280,4845,4845,4845,4845,0
20250106,165200,293781280,4845,4845,4845,4845,0
20250106,165100,293781280,4845,4845,4845,4845,0
20250106,165000,293781280,4845,4845,4845,4845,0
20250106,164900,293781280,4845,4845,4845,4845,0
20250106,164800,293781280,4845,4845,4845,4845,0
20250106,164700,293781280,4845,4845,4845,4845,0
20250106,164600,293781280,4845,4845,4845,4845,0
20250106,164500,293781280,4845,4845,4845,4845,0
20250106,164400,293781280,4845,4845,4845,4845,0
20250106,164300,293781280,4845,4845,4845,4845,0
20250106,164200,293781280,4845,4845,4845,4845,0
20250106,164100,293781280,4845,4845,4845,4845,0
20250106,164000,293781280,4845,4845,4845,4845,0
20250106,163900,293781280,4845,4845,4845,4845,0
20250106,163800,293781280,4845,4845,4845,4845,0
20250106,163700,293781280,4845,4845,4845,4845,0
20250106,163600,293781280,4845,4845,4845,4845,0
20250106,163500,293781280,4845,4845,4845,4845,0
20250106,163400,293781280,4845,4845,4845,4845,0
20250106,163300,293781280,4845,4845,4845,4845,0
20250106,163200,293781280,4845,4845,4845,4845,0
20250106,163100,293781280,4845,4845,4845,4845,0
20250106,163000,293781280,4845,4845,4845,4845,0
20250106,162900,293781280,4845,4845,4845,4845,0
20250106,162800,293781280,4845,4845,4845,4845,564
20250106,162700,293781280,4845,4845,4845,4845,0
20250106,162600,293781280,4845,4845,4845,4845,0
20250106,162500,293781280,4845,4845,4845,4845,0
20250106,162400,293781280,4845,4845,4845,4845,0
20250106,162300,293781280,4845,4845,4845,4845,0
20250106,162200,293781280,4845,4845,4845,4845,0
20250106,162100,293781280,4845,4845,4845,4845,0
20250106,162000,293781280,4845,4845,4845,4845,0
20250106,161900,293781280,4845,4845,4845,4845,0
20250106,161800,293781280,4845,4845,4845,4845,0
20250106,161700,293781280,4845,4845,4845,4845,0
20250106,161600,293781280,4845,4845,4845,4845,0
20250106,161500,293781280,4845,4845,4845,4845,0
20250106,161400,293781280,4845,4845,4845,4845,0
20250106,161300,293781280,4845,4845,4845,4845,0
20250106,161200,293781280,4845,4845,4845,4845,0
20250106,161100,293781280,4845,4845,4845,4845,0
20250106,161000,293781280,4845,4845,4845,4845,0
20250106,160900,293781280,4845,4845,4845,4845,0
20250106,160800,293781280,4845,4845,4845,4845,0
20250106,160700,293781280,4845,4845,4845,4845,0
20250106,160600,293781280,4845,4845,4845,4845,0
20250106,160500,293781280,4845,4845,4845,4845,0
20250106,160400,293781280,4845,4845,4845,4845,0
20250106,160300,293781280,4845,4845,4845,4845,0
20250106,160200,293781280,4845,4845,4845,4845,0
20250106,160100,293781280,4845,4845,4845,4845,0
20250106,160000,293781280,4845,4845,4845,4845,0
20250106,155900,293781280,4845,4845,4845,4845,0
20250106,155800,293781280,4845,4845,4845,4845,564
20250106,155700,293781280,4845,4845,4845,4845,0
20250106,155600,293781280,4845,4845,4845,4845,0
20250106,155500,293781280,4845,4845,4845,4845,0
20250106,155400,293781280,4845,4845,4845,4845,0
20250106,155300,293781280,4845,4845,4845,4845,0
20250106,155200,293781280,4845,4845,4845,4845,0
20250106,155100,293781280,4845,4845,4845,4845,0
20250106,155000,293781280,4845,4845,4845,4845,0
20250106,154900,293781280,4845,4845,4845,4845,0
20250106,154800,293781280,4845,4845,4845,4845,0
20250106,154700,293781280,4845,4845,4845,4845,0
20250106,154600,293781280,4845,4845,4845,4845,0
20250106,154500,293781280,4845,4845,4845,4845,0
20250106,154400,293781280,4845,4845,4845,4845,0
20250106,154300,293781280,4845,4845,4845,4845,0
20250106,154200,293781280,4845,4845,4845,4845,0
20250106,154100,293781280,4845,4845,4845,4845,0
20250106,154000,293781280,4845,4845,4845,4845,0
20250106,153900,293781280,4845,4845,4845,4845,0
20250106,153800,293781280,4845,4845,4845,4845,0
20250106,153700,293781280,4845,4845,4845,4845,0
20250106,153600,293781280,4845,4845,4845,4845,0
20250106,153500,293781280,4845,4845,4845,4845,0
20250106,153400,293781280,4845,4845,4845,4845,0
20250106,153300,293781280,4845,4845,4845,4845,0
20250106,153200,293781280,4845,4845,4845,4845,0
20250106,153100,293781280,4845,4845,4845,4845,0
20250106,153000,293781280,4845,4845,4845,4845,564
20250106,152900,291048700,4850,4850,4850,4850,0
20250106,152800,291048700,4850,4850,4850,4850,0
20250106,152700,291048700,4850,4850,4850,4850,0
20250106,152600,291048700,4850,4850,4850,4850,0
20250106,152500,291048700,4850,4850,4850,4850,0
20250106,152400,291048700,4850,4850,4850,4850,0
20250106,152300,291048700,4850,4850,4850,4850,0
20250106,152200,291048700,4850,4850,4850,4850,0
20250106,152100,291048700,4850,4850,4850,4850,0
20250106,152000,291048700,4850,4850,4850,4850,0
20250106,151900,291048700,4850,4800,4850,4800,550
20250106,151800,288387030,4800,4800,4800,4800,18
20250106,151700,288300630,4785,4785,4790,4785,382
20250106,151600,286471110,4790,4790,4790,4790,0
20250106,151500,286471110,4790,4795,4795,4790,307
20250106,151400,284999890,4805,4800,4805,4800,503
20250106,151300,282584980,4800,4800,4800,4800,171
20250106,151200,281764180,4805,4805,4805,4805,0
20250106,151100,281764180,4805,4800,4805,4800,6
20250106,151000,281735355,4805,4805,4805,4805,316
20250106,150900,280216975,4805,4805,4805,4805,300
20250106,150800,278775475,4805,4805,4805,4805,1519
20250106,150700,271476680,4805,4805,4805,4805,0
20250106,150600,271476680,4805,4805,4805,4805,5
20250106,150500,271452655,4800,4800,4800,4800,0
20250106,150400,271452655,4800,4815,4815,4800,1145
20250106,150300,265947820,4815,4815,4815,4815,0
20250106,150200,265947820,4815,4815,4815,4815,0
20250106,150100,265947820,4815,4820,4820,4815,10
20250106,150000,265899645,4815,4815,4815,4815,1
20250106,145900,265894830,4810,4810,4810,4810,1
20250106,145800,265890020,4800,4800,4800,4800,0
20250106,145700,265890020,4800,4815,4815,4800,31
20250106,145600,265740910,4810,4810,4810,4810,0
20250106,145500,265740910,4810,4810,4810,4810,0
20250106,145400,265740910,4810,4810,4810,4810,83
20250106,145300,265341680,4810,4810,4810,4810,74
20250106,145200,264985740,4810,4810,4810,4810,0
20250106,145100,264985740,4810,4810,4810,4810,2
20250106,145000,264976120,4815,4815,4815,4815,0
20250106,144900,264976120,4815,4815,4815,4815,18
20250106,144800,264889450,4810,4810,4810,4810,0
20250106,144700,264889450,4810,4810,4810,4805,537
20250106,144600,262306570,4805,4810,4810,4805,8
20250106,144500,262268110,4815,4820,4830,4805,298
20250106,144400,260831820,4820,4830,4830,4820,904
20250106,144300,256469680,4840,4800,4840,4795,2634
20250106,144200,243756310,4770,4825,4825,4770,2017
20250106,144100,234096355,4845,4820,4935,4815,947
20250106,144000,229515650,4940,4735,4940,4730,1627
20250106,143900,221635175,4730,4740,4740,4730,172
20250106,143800,220821525,4745,4760,4760,4730,1858
20250106,143700,212018260,4750,4760,4760,4750,24
20250106,143600,211904220,4760,4785,4785,4755,862
20250106,143500,207793315,4785,4830,4830,4755,1220
20250106,143400,201972440,4800,4750,4925,4750,10419
20250106,143300,151706290,4765,4745,4765,4745,3573
20250106,143200,134712755,4745,4745,4745,4745,0
20250106,143100,134712755,4745,4745,4745,4745,2
20250106,143000,134703265,4740,4740,4740,4740,2
20250106,142900,134693785,4745,4745,4745,4745,18
20250106,142800,134608375,4745,4745,4745,4745,3
20250106,142700,134594140,4745,4745,4745,4745,2
20250106,142600,134584650,4745,4745,4745,4745,3
20250106,142500,134570415,4745,4745,4745,4745,0
20250106,142400,134570415,4745,4745,4745,4745,5
20250106,142300,134546690,4745,4745,4745,4745,8
20250106,142200,134508730,4740,4740,4740,4740,0
20250106,142100,134508730,4740,4745,4745,4740,447
20250106,142000,132388870,4750,4750,4750,4750,5
20250106,141900,132365120,4750,4750,4750,4750,0
20250106,141800,132365120,4750,4750,4750,4750,0
20250106,141700,132365120,4750,4750,4750,4750,0
20250106,141600,132365120,4750,4750,4750,4750,0
20250106,141500,132365120,4750,4750,4750,4750,0
20250106,141400,132365120,4750,4750,4750,4750,0
20250106,141300,132365120,4750,4750,4750,4750,0
20250106,141200,132365120,4750,4750,4750,4750,1
20250106,141100,132360370,4750,4750,4750,4750,0
20250106,141000,132360370,4750,4750,4750,4750,1256
20250106,140900,126394370,4750,4750,4750,4750,0
20250106,140800,126394370,4750,4750,4750,4750,0
20250106,140700,126394370,4750,4750,4750,4750,0
20250106,140600,126394370,4750,4750,4750,4750,0
20250106,140500,126394370,4750,4750,4750,4750,0
20250106,140400,126394370,4750,4750,4750,4750,0
20250106,140300,126394370,4750,4750,4750,4750,0
20250106,140200,126394370,4750,4750,4750,4750,0
20250106,140100,126394370,4750,4750,4750,4750,0
20250106,140000,126394370,4750,4750,4750,4750,1
20250106,135900,126389620,4750,4750,4750,4750,0
20250106,135800,126389620,4750,4750,4750,4750,0
20250106,135700,126389620,4750,4750,4750,4750,1
20250106,135600,126384870,4750,4750,4750,4750,0
20250106,135500,126384870,4750,4750,4750,4750,14
20250106,135400,126318370,4750,4750,4750,4750,0
20250106,135300,126318370,4750,4750,4750,4750,0
20250106,135200,126318370,4750,4750,4750,4750,0
20250106,135100,126318370,4750,4750,4750,4750,99
20250106,135000,125848120,4750,4750,4750,4750,0
20250106,134900,125848120,4750,4755,4755,4750,4
20250106,134800,125829110,4755,4755,4755,4755,0
20250106,134700,125829110,4755,4755,4755,4755,169
20250106,134600,125025515,4750,4750,4750,4750,0
20250106,134500,125025515,4750,4750,4750,4750,0
20250106,134400,125025515,4750,4740,4750,4740,47
20250106,134300,124802695,4735,4735,4735,4735,0
20250106,134200,124802695,4735,4735,4735,4735,0
20250106,134100,124802695,4735,4735,4735,4735,0
20250106,134000,124802695,4735,4735,4735,4735,0
20250106,133900,124802695,4735,4735,4735,4735,0
20250106,133800,124802695,4735,4735,4735,4735,0
20250106,133700,124802695,4735,4735,4735,4735,0
20250106,133600,124802695,4735,4755,4755,4735,81
20250106,133500,124417765,4760,4760,4760,4760,0
20250106,133400,124417765,4760,4760,4760,4760,1
20250106,133300,124413005,4760,4755,4760,4755,56
20250106,133200,124146655,4755,4760,4760,4755,20
20250106,133100,124051490,4755,4755,4755,4755,0
20250106,133000,124051490,4755,4755,4755,4755,0
20250106,132900,124051490,4755,4755,4755,4755,1
20250106,132800,124046735,4755,4760,4760,4755,101
20250106,132700,123565995,4760,4760,4760,4760,14
20250106,132600,123499355,4765,4765,4765,4765,143
20250106,132500,122817960,4770,4770,4770,4770,20
20250106,132400,122722560,4770,4770,4770,4770,0
20250106,132300,122722560,4770,4770,4770,4770,320
20250106,132200,121196160,4770,4770,4770,4770,0
20250106,132100,121196160,4770,4770,4770,4770,0
20250106,132000,121196160,4770,4770,4770,4770,0
20250106,131900,121196160,4770,4770,4770,4770,0
20250106,131800,121196160,4770,4785,4785,4770,576
20250106,131700,118448240,4780,4780,4780,4780,357
20250106,131600,116741780,4780,4780,4780,4780,1
20250106,131500,116737000,4780,4780,4780,4775,5
20250106,131400,116713105,4775,4780,4780,4775,16
20250106,131300,116636660,4775,4775,4780,4775,7
20250106,131200,116603220,4775,4770,4775,4770,420
20250106,131100,114597745,4775,4770,4775,4770,86
20250106,131000,114187115,4775,4775,4775,4770,5
20250106,130900,114163250,4770,4770,4775,4770,11
20250106,130800,114110755,4775,4775,4775,4770,9
20250106,130700,114067800,4770,4770,4775,4770,156
20250106,130600,113322925,4775,4775,4775,4770,7
20250106,130500,113289515,4770,4775,4775,4770,2
20250106,130400,113279970,4770,4770,4770,4770,2
20250106,130300,113270430,4775,4775,4775,4775,0
20250106,130200,113270430,4775,4775,4775,4775,60
20250106,130100,112983930,4775,4775,4775,4775,39
20250106,130000,112797705,4775,4775,4775,4775,18
20250106,125900,112711755,4775,4775,4775,4775,0
20250106,125800,112711755,4775,4775,4775,4775,19
20250106,125700,112621030,4770,4775,4775,4770,101
20250106,125600,112138760,4770,4770,4770,4770,0
20250106,125500,112138760,4770,4770,4770,4770,222
20250106,125400,111079820,4775,4775,4775,4775,877
20250106,125300,106892145,4770,4770,4770,4770,0
20250106,125200,106892145,4770,4770,4770,4770,0
20250106,125100,106892145,4770,4770,4770,4770,0
20250106,125000,106892145,4770,4770,4770,4770,0
20250106,124900,106892145,4770,4770,4770,4770,1
20250106,124800,106887375,4775,4775,4775,4775,2
20250106,124700,106877825,4770,4770,4770,4770,0
20250106,124600,106877825,4770,4770,4770,4770,10
20250106,124500,106830125,4770,4770,4770,4770,0
20250106,124400,106830125,4770,4770,4770,4770,5
20250106,124300,106806275,4775,4775,4775,4775,0
20250106,124200,106806275,4775,4775,4775,4775,0
20250106,124100,106806275,4775,4775,4775,4775,0
20250106,124000,106806275,4775,4770,4775,4770,135
20250106,123900,106162300,4775,4775,4775,4775,0
20250106,123800,106162300,4775,4775,4775,4775,0
20250106,123700,106162300,4775,4775,4775,4775,0
20250106,123600,106162300,4775,4775,4775,4775,2
20250106,123500,106152750,4775,4775,4775,4775,0
20250106,123400,106152750,4775,4775,4775,4775,0
20250106,123300,106152750,4775,4775,4775,4775,0
20250106,123200,106152750,4775,4775,4775,4775,0
20250106,123100,106152750,4775,4775,4775,4775,0
20250106,123000,106152750,4775,4775,4775,4775,0
20250106,122900,106152750,4775,4775,4775,4775,0
20250106,122800,106152750,4775,4775,4775,4775,0
20250106,122700,106152750,4775,4775,4775,4775,0
20250106,122600,106152750,4775,4770,4775,4770,201
20250106,122500,105193975,4780,4770,4780,4770,1001
20250106,122400,100419195,4785,4785,4785,4785,2
20250106,122300,100409625,4780,4775,4780,4775,43
20250106,122200,100204290,4780,4780,4780,4780,0
20250106,122100,100204290,4780,4780,4780,4780,0
20250106,122000,100204290,4780,4780,4780,4780,0
20250106,121900,100204290,4780,4780,4780,4780,2
20250106,121800,100194730,4780,4780,4780,4780,0
20250106,121700,100194730,4780,4775,4780,4775,141
20250106,121600,99521450,4785,4785,4785,4785,0
20250106,121500,99521450,4785,4785,4785,4785,0
20250106,121400,99521450,4785,4785,4785,4785,0
20250106,121300,99521450,4785,4785,4785,4785,0
20250106,121200,99521450,4785,4780,4785,4780,2
20250106,121100,99511885,4775,4775,4775,4775,0
20250106,121000,99511885,4775,4775,4775,4775,49
20250106,120900,99277910,4780,4775,4780,4775,52
20250106,120800,99029600,4780,4780,4780,4780,0
20250106,120700,99029600,4780,4775,4780,4775,90
20250106,120600,98599845,4775,4775,4775,4775,58
20250106,120500,98322895,4775,4775,4775,4775,281
20250106,120400,96981120,4780,4780,4780,4780,1
20250106,120300,96976340,4785,4785,4785,4785,0
20250106,120200,96976340,4785,4785,4785,4785,0
20250106,120100,96976340,4785,4785,4785,4785,0
20250106,120000,96976340,4785,4780,4785,4780,3
20250106,115900,96961990,4785,4785,4785,4785,0
20250106,115800,96961990,4785,4785,4785,4785,0
20250106,115700,96961990,4785,4785,4785,4785,0
20250106,115600,96961990,4785,4785,4785,4785,0
20250106,115500,96961990,4785,4780,4785,4780,3
20250106,115400,96947640,4785,4785,4785,4785,17
20250106,115300,96866295,4785,4785,4785,4785,0
20250106,115200,96866295,4785,4785,4785,4785,0
20250106,115100,96866295,4785,4785,4785,4785,2
20250106,115000,96856725,4780,4780,4780,4780,0
20250106,114900,96856725,4780,4780,4780,4780,90
20250106,114800,96426525,4785,4785,4785,4785,1
20250106,114700,96421740,4785,4785,4785,4785,2
20250106,114600,96412170,4780,4780,4780,4780,0
20250106,114500,96412170,4780,4780,4780,4780,0
20250106,114400,96412170,4780,4780,4780,4780,260
20250106,114300,95169370,4785,4785,4785,4785,5
20250106,114200,95145445,4785,4785,4785,4785,0
20250106,114100,95145445,4785,4785,4785,4785,0
20250106,114000,95145445,4785,4785,4785,4785,74
20250106,113900,94791355,4785,4785,4785,4785,0
20250106,113800,94791355,4785,4785,4785,4785,18
20250106,113700,94705225,4785,4785,4785,4785,0
20250106,113600,94705225,4785,4785,4785,4785,18
20250106,113500,94619095,4785,4780,4790,4780,437
20250106,113400,92528065,4785,4785,4785,4785,0
20250106,113300,92528065,4785,4785,4785,4785,0
20250106,113200,92528065,4785,4785,4785,4785,5
20250106,113100,92504140,4780,4785,4785,4780,719
20250106,113000,89067080,4790,4790,4790,4790,0
20250106,112900,89067080,4790,4790,4790,4790,3
20250106,112800,89052710,4790,4790,4790,4790,2
20250106,112700,89043130,4790,4790,4790,4790,0
20250106,112600,89043130,4790,4790,4790,4790,0
20250106,112500,89043130,4790,4790,4790,4790,0
20250106,112400,89043130,4790,4790,4790,4790,356
20250106,112300,87337890,4790,4795,4795,4790,219
20250106,112200,86288670,4795,4795,4795,4795,3
20250106,112100,86274285,4795,4795,4795,4795,0
20250106,112000,86274285,4795,4795,4795,4795,0
20250106,111900,86274285,4795,4795,4795,4795,17
20250106,111800,86192770,4790,4795,4795,4790,633
20250106,111700,83157540,4795,4790,4795,4790,928
20250106,111600,78709395,4790,4790,4790,4790,801
20250106,111500,74872605,4790,4790,4790,4790,3
20250106,111400,74858235,4790,4790,4790,4790,0
20250106,111300,74858235,4790,4790,4790,4790,0
20250106,111200,74858235,4790,4790,4790,4790,0
20250106,111100,74858235,4790,4790,4790,4790,73
20250106,111000,74508565,4795,4795,4795,4795,0
20250106,110900,74508565,4795,4795,4795,4795,0
20250106,110800,74508565,4795,4795,4795,4795,2
20250106,110700,74498975,4790,4790,4790,4790,4
20250106,110600,74479815,4795,4795,4795,4795,0
20250106,110500,74479815,4795,4795,4795,4795,0
20250106,110400,74479815,4795,4795,4795,4795,0
20250106,110300,74479815,4795,4795,4795,4795,14
20250106,110200,74412685,4795,4795,4795,4795,0
20250106,110100,74412685,4795,4795,4795,4795,0
20250106,110000,74412685,4795,4795,4795,4795,5
20250106,105900,74388710,4795,4795,4795,4795,0
20250106,105800,74388710,4795,4795,4795,4795,0
20250106,105700,74388710,4795,4795,4795,4795,0
20250106,105600,74388710,4795,4795,4795,4795,4
20250106,105500,74369530,4795,4795,4795,4795,0
20250106,105400,74369530,4795,4795,4795,4795,0
20250106,105300,74369530,4795,4795,4795,4795,0
20250106,105200,74369530,4795,4795,4795,4795,0
20250106,105100,74369530,4795,4795,4795,4795,0
20250106,105000,74369530,4795,4795,4795,4795,1
20250106,104900,74364735,4795,4795,4795,4795,5
20250106,104800,74340760,4780,4780,4780,4780,3
20250106,104700,74326420,4780,4780,4780,4780,0
20250106,104600,74326420,4780,4780,4780,4780,0
20250106,104500,74326420,4780,4780,4780,4780,0
20250106,104400,74326420,4780,4780,4780,4780,0
20250106,104300,74326420,4780,4780,4780,4780,0
20250106,104200,74326420,4780,4780,4780,4770,27
20250106,104100,74197485,4785,4785,4785,4785,0
20250106,104000,74197485,4785,4785,4785,4785,16
20250106,103900,74120925,4785,4785,4785,4785,0
20250106,103800,74120925,4785,4785,4785,4785,10
20250106,103700,74073075,4785,4785,4785,4785,0
20250106,103600,74073075,4785,4785,4785,4785,0
20250106,103500,74073075,4785,4785,4785,4785,3
20250106,103400,74058720,4785,4785,4785,4785,3
20250106,103300,74044365,4785,4785,4785,4785,0
20250106,103200,74044365,4785,4785,4785,4785,0
20250106,103100,74044365,4785,4775,4785,4765,9
20250106,103000,74001380,4785,4785,4785,4785,0
20250106,102900,74001380,4785,4785,4785,4785,1
20250106,102800,73996595,4785,4785,4785,4785,0
20250106,102700,73996595,4785,4785,4785,4785,0
20250106,102600,73996595,4785,4785,4785,4785,0
20250106,102500,73996595,4785,4785,4785,4785,0
20250106,102400,73996595,4785,4785,4785,4785,0
20250106,102300,73996595,4785,4780,4785,4780,22
20250106,102200,73891425,4785,4785,4785,4785,0
20250106,102100,73891425,4785,4785,4785,4785,3
20250106,102000,73877070,4785,4785,4785,4780,185
20250106,101900,72992245,4790,4790,4790,4790,3
20250106,101800,72977875,4785,4785,4785,4785,152
20250106,101700,72250555,4775,4775,4775,4775,1
20250106,101600,72245780,4785,4775,4785,4775,117
20250106,101500,71687020,4775,4775,4775,4775,93
20250106,101400,71242945,4770,4770,4770,4770,195
20250106,101300,70312795,4770,4765,4770,4765,965
20250106,101200,65714555,4765,4765,4765,4765,171
20250106,101100,64899740,4765,4765,4765,4765,2
20250106,101000,64890210,4765,4765,4765,4765,0
20250106,100900,64890210,4765,4765,4765,4765,0
20250106,100800,64890210,4765,4765,4765,4765,101
20250106,100700,64408945,4765,4765,4765,4765,0
20250106,100600,64408945,4765,4765,4765,4765,0
20250106,100500,64408945,4765,4765,4765,4765,3
20250106,100400,64394650,4765,4760,4765,4760,964
20250106,100300,59805990,4760,4760,4760,4760,0
20250106,100200,59805990,4760,4760,4760,4760,1932
20250106,100100,50609670,4770,4770,4770,4770,2
20250106,100000,50600130,4775,4775,4775,4775,1
20250106,095900,50595355,4775,4775,4775,4775,0
20250106,095800,50595355,4775,4775,4775,4775,3
20250106,095700,50581030,4775,4775,4775,4775,1
20250106,095600,50576255,4775,4775,4775,4775,0
20250106,095500,50576255,4775,4775,4775,4775,0
20250106,095400,50576255,4775,4775,4775,4775,1
20250106,095300,50571480,4780,4770,4780,4770,2287
20250106,095200,39662175,4770,4765,4770,4765,727
20250106,095100,36198005,4765,4760,4765,4760,3154
20250106,095000,21184920,4760,4760,4760,4760,203
20250106,094900,20218640,4760,4745,4760,4745,372
20250106,094800,18453440,4745,4745,4745,4745,479
20250106,094700,16180585,4745,4740,4745,4740,304
20250106,094600,14739605,4740,4740,4740,4740,40
20250106,094500,14550005,4740,4740,4740,4740,9
20250106,094400,14507345,4735,4740,4740,4735,554
20250106,094300,11882560,4740,4740,4740,4740,0
20250106,094200,11882560,4740,4740,4740,4740,66
20250106,094100,11569720,4740,4740,4740,4740,500
20250106,094000,9199720,4740,4740,4740,4740,42
20250106,093900,9000640,4740,4740,4740,4740,0
20250106,093800,9000640,4740,4740,4740,4740,160
20250106,093700,8242240,4735,4735,4735,4735,4
20250106,093600,8223300,4735,4740,4740,4735,7
20250106,093500,8190145,4735,4740,4740,4735,7
20250106,093400,8156995,4735,4735,4735,4735,0
20250106,093300,8156995,4735,4740,4740,4730,123
20250106,093200,7574080,4745,4745,4745,4745,0
20250106,093100,7574080,4745,4745,4745,4745,0
20250106,093000,7574080,4745,4745,4745,4745,2
20250106,092900,7564590,4745,4740,4745,4740,5
20250106,092800,7540880,4740,4745,4745,4740,298
20250106,092700,6126945,4745,4745,4745,4745,0
20250106,092600,6126945,4745,4745,4745,4745,0
20250106,092500,6126945,4745,4755,4755,4745,30
20250106,092400,5984400,4760,4760,4760,4760,2
20250106,092300,5974880,4755,4755,4755,4755,23
20250106,092200,5865515,4755,4755,4755,4755,2
20250106,092100,5856005,4755,4750,4755,4750,3
20250106,092000,5841750,4750,4750,4750,4745,21
20250106,091900,5742010,4755,4755,4755,4755,0
20250106,091800,5742010,4755,4755,4755,4755,2
20250106,091700,5732500,4750,4750,4750,4750,0
20250106,091600,5732500,4750,4755,4755,4750,22
20250106,091500,5627975,4750,4750,4750,4750,46
20250106,091400,5409475,4755,4755,4755,4755,9
20250106,091300,5366680,4760,4755,4760,4755,2
20250106,091200,5357165,4755,4755,4755,4755,7
20250106,091100,5323880,4760,4760,4760,4760,53
20250106,091000,5071600,4765,4760,4765,4760,203
20250106,090900,4105315,4760,4760,4760,4760,0
20250106,090800,4105315,4760,4760,4760,4760,33
20250106,090700,3948235,4780,4780,4780,4780,100
20250106,090600,3470235,4790,4790,4790,4790,0
20250106,090500,3470235,4790,4765,4790,4760,69
20250106,090400,3141730,4770,4770,4770,4770,5
20250106,090300,3117880,4765,4780,4780,4765,336
20250106,090200,1516090,4770,4800,4800,4770,190
20250106,090100,604795,4810,4810,4810,4810,12
20250106,090000,547075,4815,4795,4815,4795,114