KissMeData/044340/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192800,110918725,4830,4830,4830,4830,203
20250107,192700,110918725,4830,4830,4830,4830,0
20250107,192600,110918725,4830,4830,4830,4830,0
20250107,192500,110918725,4830,4830,4830,4830,0
20250107,192400,110918725,4830,4830,4830,4830,0
20250107,192300,110918725,4830,4830,4830,4830,0
20250107,192200,110918725,4830,4830,4830,4830,0
20250107,192100,110918725,4830,4830,4830,4830,0
20250107,192000,110918725,4830,4830,4830,4830,0
20250107,191900,110918725,4830,4830,4830,4830,0
20250107,191800,110918725,4830,4830,4830,4830,0
20250107,191700,110918725,4830,4830,4830,4830,0
20250107,191600,110918725,4830,4830,4830,4830,0
20250107,191500,110918725,4830,4830,4830,4830,0
20250107,191400,110918725,4830,4830,4830,4830,0
20250107,191300,110918725,4830,4830,4830,4830,0
20250107,191200,110918725,4830,4830,4830,4830,0
20250107,191100,110918725,4830,4830,4830,4830,0
20250107,191000,110918725,4830,4830,4830,4830,0
20250107,190900,110918725,4830,4830,4830,4830,0
20250107,190800,110918725,4830,4830,4830,4830,0
20250107,190700,110918725,4830,4830,4830,4830,0
20250107,190600,110918725,4830,4830,4830,4830,0
20250107,190500,110918725,4830,4830,4830,4830,0
20250107,190400,110918725,4830,4830,4830,4830,0
20250107,190300,110918725,4830,4830,4830,4830,0
20250107,190200,110918725,4830,4830,4830,4830,0
20250107,190100,110918725,4830,4830,4830,4830,0
20250107,190000,110918725,4830,4830,4830,4830,0
20250107,185900,110918725,4830,4830,4830,4830,0
20250107,185800,110918725,4830,4830,4830,4830,203
20250107,185700,110918725,4830,4830,4830,4830,0
20250107,185600,110918725,4830,4830,4830,4830,0
20250107,185500,110918725,4830,4830,4830,4830,0
20250107,185400,110918725,4830,4830,4830,4830,0
20250107,185300,110918725,4830,4830,4830,4830,0
20250107,185200,110918725,4830,4830,4830,4830,0
20250107,185100,110918725,4830,4830,4830,4830,0
20250107,185000,110918725,4830,4830,4830,4830,0
20250107,184900,110918725,4830,4830,4830,4830,0
20250107,184800,110918725,4830,4830,4830,4830,0
20250107,184700,110918725,4830,4830,4830,4830,0
20250107,184600,110918725,4830,4830,4830,4830,0
20250107,184500,110918725,4830,4830,4830,4830,0
20250107,184400,110918725,4830,4830,4830,4830,0
20250107,184300,110918725,4830,4830,4830,4830,0
20250107,184200,110918725,4830,4830,4830,4830,0
20250107,184100,110918725,4830,4830,4830,4830,0
20250107,184000,110918725,4830,4830,4830,4830,0
20250107,183900,110918725,4830,4830,4830,4830,0
20250107,183800,110918725,4830,4830,4830,4830,0
20250107,183700,110918725,4830,4830,4830,4830,0
20250107,183600,110918725,4830,4830,4830,4830,0
20250107,183500,110918725,4830,4830,4830,4830,0
20250107,183400,110918725,4830,4830,4830,4830,0
20250107,183300,110918725,4830,4830,4830,4830,0
20250107,183200,110918725,4830,4830,4830,4830,0
20250107,183100,110918725,4830,4830,4830,4830,0
20250107,183000,110918725,4830,4830,4830,4830,0
20250107,182900,110918725,4830,4830,4830,4830,0
20250107,182800,110918725,4830,4830,4830,4830,203
20250107,182700,110918725,4830,4830,4830,4830,0
20250107,182600,110918725,4830,4830,4830,4830,0
20250107,182500,110918725,4830,4830,4830,4830,0
20250107,182400,110918725,4830,4830,4830,4830,0
20250107,182300,110918725,4830,4830,4830,4830,0
20250107,182200,110918725,4830,4830,4830,4830,0
20250107,182100,110918725,4830,4830,4830,4830,0
20250107,182000,110918725,4830,4830,4830,4830,0
20250107,181900,110918725,4830,4830,4830,4830,0
20250107,181800,110918725,4830,4830,4830,4830,0
20250107,181700,110918725,4830,4830,4830,4830,0
20250107,181600,110918725,4830,4830,4830,4830,0
20250107,181500,110918725,4830,4830,4830,4830,0
20250107,181400,110918725,4830,4830,4830,4830,0
20250107,181300,110918725,4830,4830,4830,4830,0
20250107,181200,110918725,4830,4830,4830,4830,0
20250107,181100,110918725,4830,4830,4830,4830,0
20250107,181000,110918725,4830,4830,4830,4830,0
20250107,180900,110918725,4830,4830,4830,4830,0
20250107,180800,110918725,4830,4830,4830,4830,0
20250107,180700,110918725,4830,4830,4830,4830,0
20250107,180600,110918725,4830,4830,4830,4830,0
20250107,180500,110918725,4830,4830,4830,4830,0
20250107,180400,110918725,4830,4830,4830,4830,0
20250107,180300,110918725,4830,4830,4830,4830,0
20250107,180200,110918725,4830,4830,4830,4830,0
20250107,180100,110918725,4830,4830,4830,4830,0
20250107,180000,110918725,4830,4830,4830,4830,0
20250107,175900,110918725,4830,4830,4830,4830,0
20250107,175800,110918725,4830,4830,4830,4830,203
20250107,175700,110918725,4830,4830,4830,4830,0
20250107,175600,110918725,4830,4830,4830,4830,0
20250107,175500,110918725,4830,4830,4830,4830,0
20250107,175400,110918725,4830,4830,4830,4830,0
20250107,175300,110918725,4830,4830,4830,4830,0
20250107,175200,110918725,4830,4830,4830,4830,0
20250107,175100,110918725,4830,4830,4830,4830,0
20250107,175000,110918725,4830,4830,4830,4830,0
20250107,174900,110918725,4830,4830,4830,4830,0
20250107,174800,110918725,4830,4830,4830,4830,0
20250107,174700,110918725,4830,4830,4830,4830,0
20250107,174600,110918725,4830,4830,4830,4830,0
20250107,174500,110918725,4830,4830,4830,4830,0
20250107,174400,110918725,4830,4830,4830,4830,0
20250107,174300,110918725,4830,4830,4830,4830,0
20250107,174200,110918725,4830,4830,4830,4830,0
20250107,174100,110918725,4830,4830,4830,4830,0
20250107,174000,110918725,4830,4830,4830,4830,0
20250107,173900,110918725,4830,4830,4830,4830,0
20250107,173800,110918725,4830,4830,4830,4830,0
20250107,173700,110918725,4830,4830,4830,4830,0
20250107,173600,110918725,4830,4830,4830,4830,0
20250107,173500,110918725,4830,4830,4830,4830,0
20250107,173400,110918725,4830,4830,4830,4830,0
20250107,173300,110918725,4830,4830,4830,4830,0
20250107,173200,110918725,4830,4830,4830,4830,0
20250107,173100,110918725,4830,4830,4830,4830,0
20250107,173000,110918725,4830,4830,4830,4830,0
20250107,172900,110918725,4830,4830,4830,4830,0
20250107,172800,110918725,4830,4830,4830,4830,203
20250107,172700,110918725,4830,4830,4830,4830,0
20250107,172600,110918725,4830,4830,4830,4830,0
20250107,172500,110918725,4830,4830,4830,4830,0
20250107,172400,110918725,4830,4830,4830,4830,0
20250107,172300,110918725,4830,4830,4830,4830,0
20250107,172200,110918725,4830,4830,4830,4830,0
20250107,172100,110918725,4830,4830,4830,4830,0
20250107,172000,110918725,4830,4830,4830,4830,0
20250107,171900,110918725,4830,4830,4830,4830,0
20250107,171800,110918725,4830,4830,4830,4830,0
20250107,171700,110918725,4830,4830,4830,4830,0
20250107,171600,110918725,4830,4830,4830,4830,0
20250107,171500,110918725,4830,4830,4830,4830,0
20250107,171400,110918725,4830,4830,4830,4830,0
20250107,171300,110918725,4830,4830,4830,4830,0
20250107,171200,110918725,4830,4830,4830,4830,0
20250107,171100,110918725,4830,4830,4830,4830,0
20250107,171000,110918725,4830,4830,4830,4830,0
20250107,170900,110918725,4830,4830,4830,4830,0
20250107,170800,110918725,4830,4830,4830,4830,0
20250107,170700,110918725,4830,4830,4830,4830,0
20250107,170600,110918725,4830,4830,4830,4830,0
20250107,170500,110918725,4830,4830,4830,4830,0
20250107,170400,110918725,4830,4830,4830,4830,0
20250107,170300,110918725,4830,4830,4830,4830,0
20250107,170200,110918725,4830,4830,4830,4830,0
20250107,170100,110918725,4830,4830,4830,4830,0
20250107,170000,110918725,4830,4830,4830,4830,0
20250107,165900,110918725,4830,4830,4830,4830,0
20250107,165800,110918725,4830,4830,4830,4830,203
20250107,165700,110918725,4830,4830,4830,4830,0
20250107,165600,110918725,4830,4830,4830,4830,0
20250107,165500,110918725,4830,4830,4830,4830,0
20250107,165400,110918725,4830,4830,4830,4830,0
20250107,165300,110918725,4830,4830,4830,4830,0
20250107,165200,110918725,4830,4830,4830,4830,0
20250107,165100,110918725,4830,4830,4830,4830,0
20250107,165000,110918725,4830,4830,4830,4830,0
20250107,164900,110918725,4830,4830,4830,4830,0
20250107,164800,110918725,4830,4830,4830,4830,0
20250107,164700,110918725,4830,4830,4830,4830,0
20250107,164600,110918725,4830,4830,4830,4830,0
20250107,164500,110918725,4830,4830,4830,4830,0
20250107,164400,110918725,4830,4830,4830,4830,0
20250107,164300,110918725,4830,4830,4830,4830,0
20250107,164200,110918725,4830,4830,4830,4830,0
20250107,164100,110918725,4830,4830,4830,4830,0
20250107,164000,110918725,4830,4830,4830,4830,0
20250107,163900,110918725,4830,4830,4830,4830,0
20250107,163800,110918725,4830,4830,4830,4830,0
20250107,163700,110918725,4830,4830,4830,4830,0
20250107,163600,110918725,4830,4830,4830,4830,0
20250107,163500,110918725,4830,4830,4830,4830,0
20250107,163400,110918725,4830,4830,4830,4830,0
20250107,163300,110918725,4830,4830,4830,4830,0
20250107,163200,110918725,4830,4830,4830,4830,0
20250107,163100,110918725,4830,4830,4830,4830,0
20250107,163000,110918725,4830,4830,4830,4830,0
20250107,162900,110918725,4830,4830,4830,4830,0
20250107,162800,110918725,4830,4830,4830,4830,203
20250107,162700,110918725,4830,4830,4830,4830,0
20250107,162600,110918725,4830,4830,4830,4830,0
20250107,162500,110918725,4830,4830,4830,4830,0
20250107,162400,110918725,4830,4830,4830,4830,0
20250107,162300,110918725,4830,4830,4830,4830,0
20250107,162200,110918725,4830,4830,4830,4830,0
20250107,162100,110918725,4830,4830,4830,4830,0
20250107,162000,110918725,4830,4830,4830,4830,0
20250107,161900,110918725,4830,4830,4830,4830,0
20250107,161800,110918725,4830,4830,4830,4830,0
20250107,161700,110918725,4830,4830,4830,4830,0
20250107,161600,110918725,4830,4830,4830,4830,0
20250107,161500,110918725,4830,4830,4830,4830,0
20250107,161400,110918725,4830,4830,4830,4830,0
20250107,161300,110918725,4830,4830,4830,4830,0
20250107,161200,110918725,4830,4830,4830,4830,0
20250107,161100,110918725,4830,4830,4830,4830,0
20250107,161000,110918725,4830,4830,4830,4830,0
20250107,160900,110918725,4830,4830,4830,4830,0
20250107,160800,110918725,4830,4830,4830,4830,0
20250107,160700,110918725,4830,4830,4830,4830,0
20250107,160600,110918725,4830,4830,4830,4830,0
20250107,160500,110918725,4830,4830,4830,4830,0
20250107,160400,110918725,4830,4830,4830,4830,0
20250107,160300,110918725,4830,4830,4830,4830,0
20250107,160200,110918725,4830,4830,4830,4830,0
20250107,160100,110918725,4830,4830,4830,4830,0
20250107,160000,110918725,4830,4830,4830,4830,0
20250107,155900,110918725,4830,4830,4830,4830,0
20250107,155800,110918725,4830,4830,4830,4830,203
20250107,155700,110918725,4830,4830,4830,4830,0
20250107,155600,110918725,4830,4830,4830,4830,0
20250107,155500,110918725,4830,4830,4830,4830,0
20250107,155400,110918725,4830,4830,4830,4830,0
20250107,155300,110918725,4830,4830,4830,4830,0
20250107,155200,110918725,4830,4830,4830,4830,0
20250107,155100,110918725,4830,4830,4830,4830,0
20250107,155000,110918725,4830,4830,4830,4830,0
20250107,154900,110918725,4830,4830,4830,4830,0
20250107,154800,110918725,4830,4830,4830,4830,0
20250107,154700,110918725,4830,4830,4830,4830,0
20250107,154600,110918725,4830,4830,4830,4830,0
20250107,154500,110918725,4830,4830,4830,4830,0
20250107,154400,110918725,4830,4830,4830,4830,0
20250107,154300,110918725,4830,4830,4830,4830,0
20250107,154200,110918725,4830,4830,4830,4830,0
20250107,154100,110918725,4830,4830,4830,4830,0
20250107,154000,110918725,4830,4830,4830,4830,0
20250107,153900,110918725,4830,4830,4830,4830,0
20250107,153800,110918725,4830,4830,4830,4830,0
20250107,153700,110918725,4830,4830,4830,4830,0
20250107,153600,110918725,4830,4830,4830,4830,0
20250107,153500,110918725,4830,4830,4830,4830,0
20250107,153400,110918725,4830,4830,4830,4830,0
20250107,153300,110918725,4830,4830,4830,4830,0
20250107,153200,110918725,4830,4830,4830,4830,0
20250107,153100,110918725,4830,4830,4830,4830,0
20250107,153000,110918725,4830,4830,4830,4830,203
20250107,152900,109938235,4830,4830,4830,4830,0
20250107,152800,109938235,4830,4830,4830,4830,0
20250107,152700,109938235,4830,4830,4830,4830,0
20250107,152600,109938235,4830,4830,4830,4830,0
20250107,152500,109938235,4830,4830,4830,4830,0
20250107,152400,109938235,4830,4830,4830,4830,0
20250107,152300,109938235,4830,4830,4830,4830,0
20250107,152200,109938235,4830,4830,4830,4830,0
20250107,152100,109938235,4830,4830,4830,4830,0
20250107,152000,109938235,4830,4830,4830,4830,0
20250107,151900,109938235,4830,4830,4830,4830,0
20250107,151800,109938235,4830,4830,4830,4830,0
20250107,151700,109938235,4830,4830,4830,4830,0
20250107,151600,109938235,4830,4830,4830,4830,0
20250107,151500,109938235,4830,4830,4830,4830,1
20250107,151400,109933405,4810,4820,4820,4810,20
20250107,151300,109837070,4830,4830,4830,4830,3
20250107,151200,109822580,4830,4830,4830,4830,0
20250107,151100,109822580,4830,4830,4830,4830,0
20250107,151000,109822580,4830,4830,4830,4830,0
20250107,150900,109822580,4830,4830,4830,4830,1
20250107,150800,109817750,4810,4810,4810,4810,0
20250107,150700,109817750,4810,4810,4810,4810,0
20250107,150600,109817750,4810,4810,4810,4810,0
20250107,150500,109817750,4810,4825,4825,4810,15
20250107,150400,109745440,4830,4830,4830,4830,0
20250107,150300,109745440,4830,4830,4830,4830,0
20250107,150200,109745440,4830,4830,4830,4825,4
20250107,150100,109726125,4830,4830,4830,4830,10
20250107,150000,109677825,4830,4830,4830,4830,0
20250107,145900,109677825,4830,4830,4830,4830,0
20250107,145800,109677825,4830,4830,4830,4830,1
20250107,145700,109672995,4830,4830,4830,4830,1
20250107,145600,109668165,4830,4830,4830,4830,1
20250107,145500,109663335,4830,4830,4830,4830,5
20250107,145400,109639185,4830,4830,4830,4830,0
20250107,145300,109639185,4830,4830,4830,4830,0
20250107,145200,109639185,4830,4830,4830,4830,0
20250107,145100,109639185,4830,4830,4830,4830,0
20250107,145000,109639185,4830,4830,4830,4830,0
20250107,144900,109639185,4830,4830,4830,4830,0
20250107,144800,109639185,4830,4830,4830,4830,0
20250107,144700,109639185,4830,4830,4830,4830,1
20250107,144600,109634355,4810,4810,4810,4810,0
20250107,144500,109634355,4810,4810,4810,4810,1
20250107,144400,109629545,4830,4830,4830,4830,0
20250107,144300,109629545,4830,4830,4830,4830,0
20250107,144200,109629545,4830,4830,4830,4830,0
20250107,144100,109629545,4830,4830,4830,4830,0
20250107,144000,109629545,4830,4830,4830,4830,0
20250107,143900,109629545,4830,4830,4830,4830,0
20250107,143800,109629545,4830,4815,4830,4810,681
20250107,143700,106353740,4820,4820,4820,4820,0
20250107,143600,106353740,4820,4820,4820,4820,0
20250107,143500,106353740,4820,4825,4825,4820,2
20250107,143400,106344095,4825,4825,4825,4825,0
20250107,143300,106344095,4825,4825,4825,4825,0
20250107,143200,106344095,4825,4825,4825,4825,0
20250107,143100,106344095,4825,4825,4825,4825,0
20250107,143000,106344095,4825,4825,4825,4825,0
20250107,142900,106344095,4825,4825,4825,4825,0
20250107,142800,106344095,4825,4825,4825,4825,581
20250107,142700,103540770,4825,4825,4825,4825,0
20250107,142600,103540770,4825,4825,4825,4825,0
20250107,142500,103540770,4825,4825,4825,4825,0
20250107,142400,103540770,4825,4825,4825,4825,0
20250107,142300,103540770,4825,4820,4825,4820,68
20250107,142200,103212920,4825,4825,4825,4825,0
20250107,142100,103212920,4825,4825,4825,4825,0
20250107,142000,103212920,4825,4825,4825,4825,0
20250107,141900,103212920,4825,4825,4825,4825,0
20250107,141800,103212920,4825,4825,4825,4825,0
20250107,141700,103212920,4825,4810,4825,4810,58
20250107,141600,102933880,4810,4825,4825,4810,21
20250107,141500,102832780,4815,4815,4815,4815,0
20250107,141400,102832780,4815,4815,4815,4815,0
20250107,141300,102832780,4815,4815,4815,4815,0
20250107,141200,102832780,4815,4815,4815,4815,0
20250107,141100,102832780,4815,4820,4820,4815,8
20250107,141000,102794225,4825,4825,4825,4825,0
20250107,140900,102794225,4825,4825,4825,4825,179
20250107,140800,101930550,4830,4830,4830,4830,0
20250107,140700,101930550,4830,4830,4830,4830,0
20250107,140600,101930550,4830,4830,4830,4830,0
20250107,140500,101930550,4830,4830,4830,4830,20
20250107,140400,101833950,4830,4830,4830,4830,1
20250107,140300,101829120,4830,4830,4830,4830,0
20250107,140200,101829120,4830,4830,4830,4830,0
20250107,140100,101829120,4830,4830,4830,4830,5
20250107,140000,101804970,4840,4840,4840,4840,0
20250107,135900,101804970,4840,4840,4840,4840,2
20250107,135800,101795290,4830,4830,4830,4830,0
20250107,135700,101795290,4830,4830,4830,4830,0
20250107,135600,101795290,4830,4835,4835,4830,50
20250107,135500,101553785,4840,4840,4840,4840,0
20250107,135400,101553785,4840,4840,4840,4840,1
20250107,135300,101548945,4825,4825,4825,4825,0
20250107,135200,101548945,4825,4825,4825,4825,0
20250107,135100,101548945,4825,4840,4840,4825,300
20250107,135000,100101385,4845,4845,4845,4845,0
20250107,134900,100101385,4845,4845,4845,4845,0
20250107,134800,100101385,4845,4845,4845,4845,0
20250107,134700,100101385,4845,4845,4845,4845,0
20250107,134600,100101385,4845,4845,4845,4845,0
20250107,134500,100101385,4845,4830,4845,4830,9
20250107,134400,100057885,4810,4810,4810,4810,0
20250107,134300,100057885,4810,4830,4830,4810,12
20250107,134200,100000125,4805,4805,4805,4805,711
20250107,134100,96583770,4805,4805,4805,4805,0
20250107,134000,96583770,4805,4805,4805,4805,0
20250107,133900,96583770,4805,4805,4805,4800,211
20250107,133800,95570915,4805,4805,4805,4805,10
20250107,133700,95522865,4800,4805,4805,4800,460
20250107,133600,93314755,4810,4810,4810,4810,5
20250107,133500,93290705,4810,4810,4810,4810,0
20250107,133400,93290705,4810,4810,4810,4810,316
20250107,133300,91770745,4830,4830,4830,4830,0
20250107,133200,91770745,4830,4805,4830,4800,311
20250107,133100,90276720,4810,4810,4810,4810,310
20250107,133000,88785620,4810,4840,4840,4810,1786
20250107,132900,80172885,4840,4840,4840,4840,0
20250107,132800,80172885,4840,4840,4840,4840,0
20250107,132700,80172885,4840,4840,4840,4840,0
20250107,132600,80172885,4840,4840,4840,4840,0
20250107,132500,80172885,4840,4840,4840,4840,0
20250107,132400,80172885,4840,4840,4840,4840,0
20250107,132300,80172885,4840,4840,4840,4840,43
20250107,132200,79964765,4845,4845,4845,4845,0
20250107,132100,79964765,4845,4845,4845,4845,0
20250107,132000,79964765,4845,4845,4845,4845,0
20250107,131900,79964765,4845,4845,4845,4845,0
20250107,131800,79964765,4845,4845,4845,4845,0
20250107,131700,79964765,4845,4845,4845,4845,0
20250107,131600,79964765,4845,4845,4845,4845,0
20250107,131500,79964765,4845,4845,4845,4845,0
20250107,131400,79964765,4845,4845,4845,4845,0
20250107,131300,79964765,4845,4845,4845,4845,0
20250107,131200,79964765,4845,4845,4845,4845,0
20250107,131100,79964765,4845,4845,4845,4845,1
20250107,131000,79959920,4845,4845,4845,4845,0
20250107,130900,79959920,4845,4845,4845,4845,0
20250107,130800,79959920,4845,4845,4845,4845,0
20250107,130700,79959920,4845,4845,4845,4845,0
20250107,130600,79959920,4845,4845,4845,4845,0
20250107,130500,79959920,4845,4845,4845,4845,0
20250107,130400,79959920,4845,4845,4845,4845,0
20250107,130300,79959920,4845,4845,4845,4845,0
20250107,130200,79959920,4845,4845,4845,4845,0
20250107,130100,79959920,4845,4845,4845,4845,0
20250107,130000,79959920,4845,4845,4845,4845,0
20250107,125900,79959920,4845,4845,4845,4845,20
20250107,125800,79863020,4845,4845,4845,4845,30
20250107,125700,79717670,4845,4845,4845,4845,0
20250107,125600,79717670,4845,4845,4845,4845,0
20250107,125500,79717670,4845,4845,4845,4845,1
20250107,125400,79712825,4840,4840,4840,4840,0
20250107,125300,79712825,4840,4840,4840,4840,0
20250107,125200,79712825,4840,4840,4840,4840,1
20250107,125100,79707985,4845,4845,4845,4845,0
20250107,125000,79707985,4845,4845,4845,4845,0
20250107,124900,79707985,4845,4845,4845,4845,0
20250107,124800,79707985,4845,4845,4845,4845,1
20250107,124700,79703140,4840,4840,4840,4840,2
20250107,124600,79693460,4845,4845,4845,4845,0
20250107,124500,79693460,4845,4845,4845,4845,0
20250107,124400,79693460,4845,4845,4845,4845,0
20250107,124300,79693460,4845,4845,4845,4845,6
20250107,124200,79664390,4845,4845,4845,4845,0
20250107,124100,79664390,4845,4845,4845,4845,1
20250107,124000,79659545,4840,4840,4840,4840,1
20250107,123900,79654705,4835,4835,4835,4835,0
20250107,123800,79654705,4835,4835,4835,4835,0
20250107,123700,79654705,4835,4845,4845,4835,631
20250107,123600,76602520,4845,4845,4845,4845,0
20250107,123500,76602520,4845,4845,4845,4845,0
20250107,123400,76602520,4845,4845,4845,4845,0
20250107,123300,76602520,4845,4845,4845,4845,0
20250107,123200,76602520,4845,4845,4845,4845,0
20250107,123100,76602520,4845,4840,4845,4840,3
20250107,123000,76587990,4845,4845,4845,4845,0
20250107,122900,76587990,4845,4845,4845,4845,1
20250107,122800,76583145,4840,4840,4840,4840,19
20250107,122700,76491185,4840,4840,4840,4840,0
20250107,122600,76491185,4840,4840,4840,4840,0
20250107,122500,76491185,4840,4840,4840,4840,0
20250107,122400,76491185,4840,4840,4845,4840,8
20250107,122300,76452455,4840,4840,4840,4840,0
20250107,122200,76452455,4840,4840,4840,4840,0
20250107,122100,76452455,4840,4840,4840,4840,0
20250107,122000,76452455,4840,4840,4840,4840,1
20250107,121900,76447615,4845,4845,4845,4845,0
20250107,121800,76447615,4845,4845,4845,4845,0
20250107,121700,76447615,4845,4845,4845,4845,0
20250107,121600,76447615,4845,4845,4845,4845,0
20250107,121500,76447615,4845,4845,4845,4845,0
20250107,121400,76447615,4845,4845,4845,4845,0
20250107,121300,76447615,4845,4845,4845,4845,0
20250107,121200,76447615,4845,4845,4845,4845,0
20250107,121100,76447615,4845,4845,4845,4845,0
20250107,121000,76447615,4845,4845,4845,4845,0
20250107,120900,76447615,4845,4845,4845,4845,0
20250107,120800,76447615,4845,4845,4845,4845,0
20250107,120700,76447615,4845,4845,4845,4845,2
20250107,120600,76437925,4845,4845,4845,4845,4
20250107,120500,76418545,4845,4845,4845,4845,0
20250107,120400,76418545,4845,4845,4845,4845,0
20250107,120300,76418545,4845,4845,4845,4845,2
20250107,120200,76408855,4840,4840,4840,4840,0
20250107,120100,76408855,4840,4840,4840,4840,0
20250107,120000,76408855,4840,4840,4840,4840,0
20250107,115900,76408855,4840,4840,4840,4840,0
20250107,115800,76408855,4840,4840,4840,4840,0
20250107,115700,76408855,4840,4840,4840,4840,0
20250107,115600,76408855,4840,4840,4840,4840,0
20250107,115500,76408855,4840,4840,4840,4840,1
20250107,115400,76404015,4850,4850,4850,4850,0
20250107,115300,76404015,4850,4850,4850,4850,0
20250107,115200,76404015,4850,4850,4850,4850,0
20250107,115100,76404015,4850,4850,4850,4850,0
20250107,115000,76404015,4850,4850,4850,4845,22
20250107,114900,76297415,4840,4840,4840,4840,362
20250107,114800,74545335,4840,4840,4840,4840,762
20250107,114700,70857255,4840,4840,4840,4840,20
20250107,114600,70760455,4840,4840,4840,4840,0
20250107,114500,70760455,4840,4840,4840,4840,0
20250107,114400,70760455,4840,4840,4840,4840,0
20250107,114300,70760455,4840,4840,4840,4840,0
20250107,114200,70760455,4840,4840,4840,4840,50
20250107,114100,70518455,4840,4840,4840,4840,5
20250107,114000,70494255,4840,4840,4840,4840,0
20250107,113900,70494255,4840,4840,4840,4840,213
20250107,113800,69463335,4835,4835,4835,4835,0
20250107,113700,69463335,4835,4835,4835,4835,0
20250107,113600,69463335,4835,4835,4835,4835,0
20250107,113500,69463335,4835,4840,4840,4835,92
20250107,113400,69018505,4840,4840,4840,4840,100
20250107,113300,68534505,4840,4840,4840,4840,77
20250107,113200,68161825,4850,4850,4850,4850,3
20250107,113100,68147275,4840,4840,4840,4840,0
20250107,113000,68147275,4840,4850,4850,4840,52
20250107,112900,67895575,4850,4850,4850,4850,0
20250107,112800,67895575,4850,4850,4850,4850,0
20250107,112700,67895575,4850,4850,4850,4850,292
20250107,112600,66479375,4850,4850,4850,4850,0
20250107,112500,66479375,4850,4850,4850,4850,52
20250107,112400,66227175,4845,4845,4845,4845,0
20250107,112300,66227175,4845,4845,4845,4835,760
20250107,112200,62546295,4850,4850,4850,4850,0
20250107,112100,62546295,4850,4850,4850,4850,0
20250107,112000,62546295,4850,4850,4850,4850,0
20250107,111900,62546295,4850,4850,4850,4850,0
20250107,111800,62546295,4850,4850,4850,4850,23
20250107,111700,62434745,4850,4850,4850,4850,0
20250107,111600,62434745,4850,4875,4875,4850,580
20250107,111500,59621680,4875,4875,4875,4875,30
20250107,111400,59475430,4880,4880,4880,4880,1
20250107,111300,59470550,4850,4850,4850,4850,0
20250107,111200,59470550,4850,4850,4850,4850,0
20250107,111100,59470550,4850,4850,4850,4850,0
20250107,111000,59470550,4850,4850,4850,4850,0
20250107,110900,59470550,4850,4850,4850,4850,0
20250107,110800,59470550,4850,4850,4850,4850,0
20250107,110700,59470550,4850,4850,4850,4850,0
20250107,110600,59470550,4850,4850,4850,4850,0
20250107,110500,59470550,4850,4850,4850,4850,100
20250107,110400,58985550,4850,4890,4890,4845,950
20250107,110300,54358325,4890,4890,4890,4890,0
20250107,110200,54358325,4890,4890,4890,4890,0
20250107,110100,54358325,4890,4890,4890,4890,0
20250107,110000,54358325,4890,4890,4890,4890,1
20250107,105900,54353435,4860,4860,4860,4860,0
20250107,105800,54353435,4860,4860,4860,4860,0
20250107,105700,54353435,4860,4860,4860,4860,5
20250107,105600,54329135,4865,4870,4870,4865,378
20250107,105500,52488290,4870,4870,4870,4870,1
20250107,105400,52483420,4895,4895,4895,4895,0
20250107,105300,52483420,4895,4895,4895,4895,0
20250107,105200,52483420,4895,4895,4895,4895,0
20250107,105100,52483420,4895,4895,4895,4895,10
20250107,105000,52434470,4895,4895,4895,4895,0
20250107,104900,52434470,4895,4895,4895,4895,0
20250107,104800,52434470,4895,4895,4895,4895,0
20250107,104700,52434470,4895,4895,4895,4895,0
20250107,104600,52434470,4895,4895,4895,4895,0
20250107,104500,52434470,4895,4895,4895,4895,2
20250107,104400,52424680,4900,4900,4900,4900,0
20250107,104300,52424680,4900,4900,4900,4900,0
20250107,104200,52424680,4900,4900,4900,4900,0
20250107,104100,52424680,4900,4900,4900,4900,0
20250107,104000,52424680,4900,4900,4900,4900,0
20250107,103900,52424680,4900,4895,4900,4895,10
20250107,103800,52375690,4900,4900,4900,4900,0
20250107,103700,52375690,4900,4895,4900,4895,7
20250107,103600,52341400,4865,4870,4870,4865,6
20250107,103500,52312205,4895,4895,4895,4895,0
20250107,103400,52312205,4895,4895,4895,4895,0
20250107,103300,52312205,4895,4895,4895,4895,0
20250107,103200,52312205,4895,4895,4895,4895,0
20250107,103100,52312205,4895,4895,4895,4895,0
20250107,103000,52312205,4895,4895,4895,4895,1
20250107,102900,52307310,4875,4875,4875,4875,0
20250107,102800,52307310,4875,4875,4875,4875,0
20250107,102700,52307310,4875,4875,4875,4875,20
20250107,102600,52209810,4875,4875,4875,4875,0
20250107,102500,52209810,4875,4895,4900,4875,614
20250107,102400,49201390,4900,4900,4900,4900,0
20250107,102300,49201390,4900,4900,4900,4900,0
20250107,102200,49201390,4900,4900,4900,4900,0
20250107,102100,49201390,4900,4900,4900,4900,0
20250107,102000,49201390,4900,4875,4900,4870,103
20250107,101900,48698175,4845,4845,4845,4845,2077
20250107,101800,38635110,4845,4845,4845,4845,3
20250107,101700,38620575,4845,4845,4845,4845,0
20250107,101600,38620575,4845,4845,4845,4845,2
20250107,101500,38610885,4845,4845,4845,4845,0
20250107,101400,38610885,4845,4845,4845,4845,0
20250107,101300,38610885,4845,4845,4845,4845,2
20250107,101200,38601195,4845,4845,4845,4845,25
20250107,101100,38480070,4845,4845,4845,4845,0
20250107,101000,38480070,4845,4845,4845,4845,10
20250107,100900,38431620,4845,4845,4845,4845,0
20250107,100800,38431620,4845,4845,4845,4845,315
20250107,100700,36905445,4850,4850,4850,4850,0
20250107,100600,36905445,4850,4855,4855,4850,189
20250107,100500,35988695,4850,4855,4855,4850,7
20250107,100400,35954730,4860,4860,4860,4860,0
20250107,100300,35954730,4860,4860,4860,4860,1
20250107,100200,35949870,4860,4860,4860,4860,0
20250107,100100,35949870,4860,4860,4860,4860,2
20250107,100000,35940150,4860,4860,4860,4860,0
20250107,095900,35940150,4860,4860,4860,4860,1
20250107,095800,35935290,4855,4855,4855,4855,0
20250107,095700,35935290,4855,4855,4860,4855,1428
20250107,095600,29001990,4855,4855,4855,4855,0
20250107,095500,29001990,4855,4855,4855,4855,50
20250107,095400,28759240,4855,4855,4855,4855,0
20250107,095300,28759240,4855,4850,4855,4850,107
20250107,095200,28240285,4855,4855,4855,4855,0
20250107,095100,28240285,4855,4855,4855,4855,0
20250107,095000,28240285,4855,4855,4855,4855,3
20250107,094900,28225720,4855,4855,4855,4855,11
20250107,094800,28172315,4855,4855,4855,4855,2
20250107,094700,28162605,4850,4850,4850,4850,0
20250107,094600,28162605,4850,4850,4850,4850,48
20250107,094500,27929805,4855,4855,4855,4855,124
20250107,094400,27327785,4855,4865,4865,4850,161
20250107,094300,26546770,4870,4870,4870,4870,1
20250107,094200,26541900,4870,4870,4870,4870,0
20250107,094100,26541900,4870,4870,4870,4870,1
20250107,094000,26537030,4870,4870,4870,4870,0
20250107,093900,26537030,4870,4870,4870,4870,1
20250107,093800,26532160,4870,4870,4870,4870,3
20250107,093700,26517550,4895,4895,4895,4895,0
20250107,093600,26517550,4895,4895,4895,4895,4
20250107,093500,26497970,4895,4895,4895,4895,0
20250107,093400,26497970,4895,4895,4895,4895,0
20250107,093300,26497970,4895,4890,4895,4890,451
20250107,093200,24290520,4865,4865,4865,4865,39
20250107,093100,24100785,4900,4900,4900,4900,0
20250107,093000,24100785,4900,4900,4900,4900,0
20250107,092900,24100785,4900,4900,4900,4900,1
20250107,092800,24095885,4875,4875,4900,4875,3
20250107,092700,24081235,4875,4900,4905,4875,4
20250107,092600,24061650,4890,4855,4890,4855,183
20250107,092500,23172900,4850,4850,4850,4850,116
20250107,092400,22610300,4850,4850,4850,4850,1
20250107,092300,22605450,4850,4850,4850,4850,0
20250107,092200,22605450,4850,4850,4850,4850,2
20250107,092100,22595750,4850,4850,4850,4850,92
20250107,092000,22149550,4855,4855,4855,4855,2
20250107,091900,22139840,4850,4850,4850,4850,10
20250107,091800,22091340,4845,4845,4845,4845,10
20250107,091700,22042890,4850,4850,4850,4850,0
20250107,091600,22042890,4850,4850,4850,4850,2
20250107,091500,22033190,4840,4845,4845,4840,135
20250107,091400,21379120,4845,4840,4845,4840,30
20250107,091300,21233900,4845,4850,4850,4845,41
20250107,091200,21035250,4840,4835,4840,4835,495
20250107,091100,18639455,4845,4845,4845,4845,50
20250107,091000,18397205,4845,4850,4850,4845,179
20250107,090900,17529940,4850,4850,4850,4850,10
20250107,090800,17481440,4850,4850,4850,4850,1
20250107,090700,17476590,4850,4850,4850,4850,321
20250107,090600,15919740,4850,4860,4860,4850,721
20250107,090500,12422780,4860,4860,4860,4860,0
20250107,090400,12422780,4860,4865,4865,4860,53
20250107,090300,12164940,4865,4865,4865,4865,251
20250107,090200,10943825,4890,4865,4890,4865,801
20250107,090100,7046935,4865,4865,4865,4865,924
20250107,090000,2551675,4865,4920,4920,4850,523