KissMeData/044340/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192800,53500000,4880,4880,4880,4880,56
20250108,192700,53500000,4880,4880,4880,4880,0
20250108,192600,53500000,4880,4880,4880,4880,0
20250108,192500,53500000,4880,4880,4880,4880,0
20250108,192400,53500000,4880,4880,4880,4880,0
20250108,192300,53500000,4880,4880,4880,4880,0
20250108,192200,53500000,4880,4880,4880,4880,0
20250108,192100,53500000,4880,4880,4880,4880,0
20250108,192000,53500000,4880,4880,4880,4880,0
20250108,191900,53500000,4880,4880,4880,4880,0
20250108,191800,53500000,4880,4880,4880,4880,0
20250108,191700,53500000,4880,4880,4880,4880,0
20250108,191600,53500000,4880,4880,4880,4880,0
20250108,191500,53500000,4880,4880,4880,4880,0
20250108,191400,53500000,4880,4880,4880,4880,0
20250108,191300,53500000,4880,4880,4880,4880,0
20250108,191200,53500000,4880,4880,4880,4880,0
20250108,191100,53500000,4880,4880,4880,4880,0
20250108,191000,53500000,4880,4880,4880,4880,0
20250108,190900,53500000,4880,4880,4880,4880,0
20250108,190800,53500000,4880,4880,4880,4880,0
20250108,190700,53500000,4880,4880,4880,4880,0
20250108,190600,53500000,4880,4880,4880,4880,0
20250108,190500,53500000,4880,4880,4880,4880,0
20250108,190400,53500000,4880,4880,4880,4880,0
20250108,190300,53500000,4880,4880,4880,4880,0
20250108,190200,53500000,4880,4880,4880,4880,0
20250108,190100,53500000,4880,4880,4880,4880,0
20250108,190000,53500000,4880,4880,4880,4880,0
20250108,185900,53500000,4880,4880,4880,4880,0
20250108,185800,53500000,4880,4880,4880,4880,56
20250108,185700,53500000,4880,4880,4880,4880,0
20250108,185600,53500000,4880,4880,4880,4880,0
20250108,185500,53500000,4880,4880,4880,4880,0
20250108,185400,53500000,4880,4880,4880,4880,0
20250108,185300,53500000,4880,4880,4880,4880,0
20250108,185200,53500000,4880,4880,4880,4880,0
20250108,185100,53500000,4880,4880,4880,4880,0
20250108,185000,53500000,4880,4880,4880,4880,0
20250108,184900,53500000,4880,4880,4880,4880,0
20250108,184800,53500000,4880,4880,4880,4880,0
20250108,184700,53500000,4880,4880,4880,4880,0
20250108,184600,53500000,4880,4880,4880,4880,0
20250108,184500,53500000,4880,4880,4880,4880,0
20250108,184400,53500000,4880,4880,4880,4880,0
20250108,184300,53500000,4880,4880,4880,4880,0
20250108,184200,53500000,4880,4880,4880,4880,0
20250108,184100,53500000,4880,4880,4880,4880,0
20250108,184000,53500000,4880,4880,4880,4880,0
20250108,183900,53500000,4880,4880,4880,4880,0
20250108,183800,53500000,4880,4880,4880,4880,0
20250108,183700,53500000,4880,4880,4880,4880,0
20250108,183600,53500000,4880,4880,4880,4880,0
20250108,183500,53500000,4880,4880,4880,4880,0
20250108,183400,53500000,4880,4880,4880,4880,0
20250108,183300,53500000,4880,4880,4880,4880,0
20250108,183200,53500000,4880,4880,4880,4880,0
20250108,183100,53500000,4880,4880,4880,4880,0
20250108,183000,53500000,4880,4880,4880,4880,0
20250108,182900,53500000,4880,4880,4880,4880,0
20250108,182800,53500000,4880,4880,4880,4880,56
20250108,182700,53500000,4880,4880,4880,4880,0
20250108,182600,53500000,4880,4880,4880,4880,0
20250108,182500,53500000,4880,4880,4880,4880,0
20250108,182400,53500000,4880,4880,4880,4880,0
20250108,182300,53500000,4880,4880,4880,4880,0
20250108,182200,53500000,4880,4880,4880,4880,0
20250108,182100,53500000,4880,4880,4880,4880,0
20250108,182000,53500000,4880,4880,4880,4880,0
20250108,181900,53500000,4880,4880,4880,4880,0
20250108,181800,53500000,4880,4880,4880,4880,0
20250108,181700,53500000,4880,4880,4880,4880,0
20250108,181600,53500000,4880,4880,4880,4880,0
20250108,181500,53500000,4880,4880,4880,4880,0
20250108,181400,53500000,4880,4880,4880,4880,0
20250108,181300,53500000,4880,4880,4880,4880,0
20250108,181200,53500000,4880,4880,4880,4880,0
20250108,181100,53500000,4880,4880,4880,4880,0
20250108,181000,53500000,4880,4880,4880,4880,0
20250108,180900,53500000,4880,4880,4880,4880,0
20250108,180800,53500000,4880,4880,4880,4880,0
20250108,180700,53500000,4880,4880,4880,4880,0
20250108,180600,53500000,4880,4880,4880,4880,0
20250108,180500,53500000,4880,4880,4880,4880,0
20250108,180400,53500000,4880,4880,4880,4880,0
20250108,180300,53500000,4880,4880,4880,4880,0
20250108,180200,53500000,4880,4880,4880,4880,0
20250108,180100,53500000,4880,4880,4880,4880,0
20250108,180000,53500000,4880,4880,4880,4880,0
20250108,175900,53500000,4880,4880,4880,4880,0
20250108,175800,53500000,4880,4880,4880,4880,56
20250108,175700,53500000,4880,4880,4880,4880,0
20250108,175600,53500000,4880,4880,4880,4880,0
20250108,175500,53500000,4880,4880,4880,4880,0
20250108,175400,53500000,4880,4880,4880,4880,0
20250108,175300,53500000,4880,4880,4880,4880,0
20250108,175200,53500000,4880,4880,4880,4880,0
20250108,175100,53500000,4880,4880,4880,4880,0
20250108,175000,53500000,4880,4880,4880,4880,0
20250108,174900,53500000,4880,4880,4880,4880,0
20250108,174800,53500000,4880,4880,4880,4880,0
20250108,174700,53500000,4880,4880,4880,4880,0
20250108,174600,53500000,4880,4880,4880,4880,0
20250108,174500,53500000,4880,4880,4880,4880,0
20250108,174400,53500000,4880,4880,4880,4880,0
20250108,174300,53500000,4880,4880,4880,4880,0
20250108,174200,53500000,4880,4880,4880,4880,0
20250108,174100,53500000,4880,4880,4880,4880,0
20250108,174000,53500000,4880,4880,4880,4880,0
20250108,173900,53500000,4880,4880,4880,4880,0
20250108,173800,53500000,4880,4880,4880,4880,0
20250108,173700,53500000,4880,4880,4880,4880,0
20250108,173600,53500000,4880,4880,4880,4880,0
20250108,173500,53500000,4880,4880,4880,4880,0
20250108,173400,53500000,4880,4880,4880,4880,0
20250108,173300,53500000,4880,4880,4880,4880,0
20250108,173200,53500000,4880,4880,4880,4880,0
20250108,173100,53500000,4880,4880,4880,4880,0
20250108,173000,53500000,4880,4880,4880,4880,0
20250108,172900,53500000,4880,4880,4880,4880,0
20250108,172800,53500000,4880,4880,4880,4880,56
20250108,172700,53500000,4880,4880,4880,4880,0
20250108,172600,53500000,4880,4880,4880,4880,0
20250108,172500,53500000,4880,4880,4880,4880,0
20250108,172400,53500000,4880,4880,4880,4880,0
20250108,172300,53500000,4880,4880,4880,4880,0
20250108,172200,53500000,4880,4880,4880,4880,0
20250108,172100,53500000,4880,4880,4880,4880,0
20250108,172000,53500000,4880,4880,4880,4880,0
20250108,171900,53500000,4880,4880,4880,4880,0
20250108,171800,53500000,4880,4880,4880,4880,0
20250108,171700,53500000,4880,4880,4880,4880,0
20250108,171600,53500000,4880,4880,4880,4880,0
20250108,171500,53500000,4880,4880,4880,4880,0
20250108,171400,53500000,4880,4880,4880,4880,0
20250108,171300,53500000,4880,4880,4880,4880,0
20250108,171200,53500000,4880,4880,4880,4880,0
20250108,171100,53500000,4880,4880,4880,4880,0
20250108,171000,53500000,4880,4880,4880,4880,0
20250108,170900,53500000,4880,4880,4880,4880,0
20250108,170800,53500000,4880,4880,4880,4880,0
20250108,170700,53500000,4880,4880,4880,4880,0
20250108,170600,53500000,4880,4880,4880,4880,0
20250108,170500,53500000,4880,4880,4880,4880,0
20250108,170400,53500000,4880,4880,4880,4880,0
20250108,170300,53500000,4880,4880,4880,4880,0
20250108,170200,53500000,4880,4880,4880,4880,0
20250108,170100,53500000,4880,4880,4880,4880,0
20250108,170000,53500000,4880,4880,4880,4880,0
20250108,165900,53500000,4880,4880,4880,4880,0
20250108,165800,53500000,4880,4880,4880,4880,56
20250108,165700,53500000,4880,4880,4880,4880,0
20250108,165600,53500000,4880,4880,4880,4880,0
20250108,165500,53500000,4880,4880,4880,4880,0
20250108,165400,53500000,4880,4880,4880,4880,0
20250108,165300,53500000,4880,4880,4880,4880,0
20250108,165200,53500000,4880,4880,4880,4880,0
20250108,165100,53500000,4880,4880,4880,4880,0
20250108,165000,53500000,4880,4880,4880,4880,0
20250108,164900,53500000,4880,4880,4880,4880,0
20250108,164800,53500000,4880,4880,4880,4880,0
20250108,164700,53500000,4880,4880,4880,4880,0
20250108,164600,53500000,4880,4880,4880,4880,0
20250108,164500,53500000,4880,4880,4880,4880,0
20250108,164400,53500000,4880,4880,4880,4880,0
20250108,164300,53500000,4880,4880,4880,4880,0
20250108,164200,53500000,4880,4880,4880,4880,0
20250108,164100,53500000,4880,4880,4880,4880,0
20250108,164000,53500000,4880,4880,4880,4880,0
20250108,163900,53500000,4880,4880,4880,4880,0
20250108,163800,53500000,4880,4880,4880,4880,0
20250108,163700,53500000,4880,4880,4880,4880,0
20250108,163600,53500000,4880,4880,4880,4880,0
20250108,163500,53500000,4880,4880,4880,4880,0
20250108,163400,53500000,4880,4880,4880,4880,0
20250108,163300,53500000,4880,4880,4880,4880,0
20250108,163200,53500000,4880,4880,4880,4880,0
20250108,163100,53500000,4880,4880,4880,4880,0
20250108,163000,53500000,4880,4880,4880,4880,0
20250108,162900,53500000,4880,4880,4880,4880,0
20250108,162800,53500000,4880,4880,4880,4880,56
20250108,162700,53500000,4880,4880,4880,4880,0
20250108,162600,53500000,4880,4880,4880,4880,0
20250108,162500,53500000,4880,4880,4880,4880,0
20250108,162400,53500000,4880,4880,4880,4880,0
20250108,162300,53500000,4880,4880,4880,4880,0
20250108,162200,53500000,4880,4880,4880,4880,0
20250108,162100,53500000,4880,4880,4880,4880,0
20250108,162000,53500000,4880,4880,4880,4880,0
20250108,161900,53500000,4880,4880,4880,4880,0
20250108,161800,53500000,4880,4880,4880,4880,0
20250108,161700,53500000,4880,4880,4880,4880,0
20250108,161600,53500000,4880,4880,4880,4880,0
20250108,161500,53500000,4880,4880,4880,4880,0
20250108,161400,53500000,4880,4880,4880,4880,0
20250108,161300,53500000,4880,4880,4880,4880,0
20250108,161200,53500000,4880,4880,4880,4880,0
20250108,161100,53500000,4880,4880,4880,4880,0
20250108,161000,53500000,4880,4880,4880,4880,0
20250108,160900,53500000,4880,4880,4880,4880,0
20250108,160800,53500000,4880,4880,4880,4880,0
20250108,160700,53500000,4880,4880,4880,4880,0
20250108,160600,53500000,4880,4880,4880,4880,0
20250108,160500,53500000,4880,4880,4880,4880,0
20250108,160400,53500000,4880,4880,4880,4880,0
20250108,160300,53500000,4880,4880,4880,4880,0
20250108,160200,53500000,4880,4880,4880,4880,0
20250108,160100,53500000,4880,4880,4880,4880,0
20250108,160000,53500000,4880,4880,4880,4880,0
20250108,155900,53500000,4880,4880,4880,4880,0
20250108,155800,53500000,4880,4880,4880,4880,56
20250108,155700,53500000,4880,4880,4880,4880,0
20250108,155600,53500000,4880,4880,4880,4880,0
20250108,155500,53500000,4880,4880,4880,4880,0
20250108,155400,53500000,4880,4880,4880,4880,0
20250108,155300,53500000,4880,4880,4880,4880,0
20250108,155200,53500000,4880,4880,4880,4880,0
20250108,155100,53500000,4880,4880,4880,4880,0
20250108,155000,53500000,4880,4880,4880,4880,0
20250108,154900,53500000,4880,4880,4880,4880,0
20250108,154800,53500000,4880,4880,4880,4880,0
20250108,154700,53500000,4880,4880,4880,4880,0
20250108,154600,53500000,4880,4880,4880,4880,0
20250108,154500,53500000,4880,4880,4880,4880,0
20250108,154400,53500000,4880,4880,4880,4880,0
20250108,154300,53500000,4880,4880,4880,4880,0
20250108,154200,53500000,4880,4880,4880,4880,0
20250108,154100,53500000,4880,4880,4880,4880,0
20250108,154000,53500000,4880,4880,4880,4880,0
20250108,153900,53500000,4880,4880,4880,4880,0
20250108,153800,53500000,4880,4880,4880,4880,0
20250108,153700,53500000,4880,4880,4880,4880,0
20250108,153600,53500000,4880,4880,4880,4880,0
20250108,153500,53500000,4880,4880,4880,4880,0
20250108,153400,53500000,4880,4880,4880,4880,0
20250108,153300,53500000,4880,4880,4880,4880,0
20250108,153200,53500000,4880,4880,4880,4880,0
20250108,153100,53500000,4880,4880,4880,4880,0
20250108,153000,53500000,4880,4880,4880,4880,56
20250108,152900,53226720,4895,4895,4895,4895,0
20250108,152800,53226720,4895,4895,4895,4895,0
20250108,152700,53226720,4895,4895,4895,4895,0
20250108,152600,53226720,4895,4895,4895,4895,0
20250108,152500,53226720,4895,4895,4895,4895,0
20250108,152400,53226720,4895,4895,4895,4895,0
20250108,152300,53226720,4895,4895,4895,4895,0
20250108,152200,53226720,4895,4895,4895,4895,0
20250108,152100,53226720,4895,4895,4895,4895,0
20250108,152000,53226720,4895,4895,4895,4895,0
20250108,151900,53226720,4895,4895,4895,4895,0
20250108,151800,53226720,4895,4895,4895,4895,0
20250108,151700,53226720,4895,4895,4895,4895,150
20250108,151600,52492470,4895,4895,4895,4895,66
20250108,151500,52169400,4895,4895,4895,4895,15
20250108,151400,52095975,4895,4900,4900,4895,91
20250108,151300,51650375,4895,4895,4895,4895,11
20250108,151200,51596530,4900,4900,4900,4900,0
20250108,151100,51596530,4900,4900,4900,4900,0
20250108,151000,51596530,4900,4900,4900,4900,0
20250108,150900,51596530,4900,4900,4900,4900,5
20250108,150800,51572030,4900,4900,4900,4900,0
20250108,150700,51572030,4900,4900,4900,4900,0
20250108,150600,51572030,4900,4900,4900,4900,1
20250108,150500,51567130,4895,4895,4895,4895,1
20250108,150400,51562235,4900,4900,4900,4900,0
20250108,150300,51562235,4900,4900,4900,4900,0
20250108,150200,51562235,4900,4900,4900,4900,0
20250108,150100,51562235,4900,4900,4900,4900,0
20250108,150000,51562235,4900,4900,4900,4900,0
20250108,145900,51562235,4900,4900,4900,4900,0
20250108,145800,51562235,4900,4900,4900,4900,0
20250108,145700,51562235,4900,4900,4900,4900,0
20250108,145600,51562235,4900,4900,4900,4900,0
20250108,145500,51562235,4900,4895,4900,4895,52
20250108,145400,51307685,4895,4895,4895,4895,0
20250108,145300,51307685,4895,4895,4895,4895,0
20250108,145200,51307685,4895,4885,4895,4885,12
20250108,145100,51249055,4900,4900,4900,4900,0
20250108,145000,51249055,4900,4900,4900,4900,0
20250108,144900,51249055,4900,4900,4900,4900,0
20250108,144800,51249055,4900,4900,4900,4900,0
20250108,144700,51249055,4900,4900,4900,4900,0
20250108,144600,51249055,4900,4900,4900,4900,0
20250108,144500,51249055,4900,4900,4900,4900,0
20250108,144400,51249055,4900,4900,4900,4900,0
20250108,144300,51249055,4900,4900,4900,4900,2
20250108,144200,51239255,4895,4895,4895,4895,0
20250108,144100,51239255,4895,4895,4895,4895,1
20250108,144000,51234360,4890,4895,4895,4880,67
20250108,143900,50907030,4890,4890,4890,4890,0
20250108,143800,50907030,4890,4890,4890,4890,30
20250108,143700,50760330,4890,4890,4890,4890,0
20250108,143600,50760330,4890,4890,4890,4890,29
20250108,143500,50618520,4895,4895,4895,4895,0
20250108,143400,50618520,4895,4895,4895,4895,0
20250108,143300,50618520,4895,4895,4895,4895,0
20250108,143200,50618520,4895,4895,4895,4895,49
20250108,143100,50378665,4900,4900,4900,4900,0
20250108,143000,50378665,4900,4900,4900,4900,0
20250108,142900,50378665,4900,4900,4900,4900,0
20250108,142800,50378665,4900,4900,4900,4900,0
20250108,142700,50378665,4900,4900,4900,4900,0
20250108,142600,50378665,4900,4900,4900,4900,0
20250108,142500,50378665,4900,4900,4900,4900,0
20250108,142400,50378665,4900,4900,4900,4900,0
20250108,142300,50378665,4900,4900,4900,4900,0
20250108,142200,50378665,4900,4900,4900,4900,0
20250108,142100,50378665,4900,4900,4900,4900,0
20250108,142000,50378665,4900,4900,4900,4900,0
20250108,141900,50378665,4900,4900,4900,4900,0
20250108,141800,50378665,4900,4900,4900,4900,0
20250108,141700,50378665,4900,4900,4900,4900,0
20250108,141600,50378665,4900,4900,4900,4900,0
20250108,141500,50378665,4900,4895,4900,4895,102
20250108,141400,49879115,4900,4900,4900,4900,0
20250108,141300,49879115,4900,4900,4900,4900,0
20250108,141200,49879115,4900,4900,4900,4900,0
20250108,141100,49879115,4900,4900,4900,4900,0
20250108,141000,49879115,4900,4900,4900,4900,0
20250108,140900,49879115,4900,4900,4900,4900,0
20250108,140800,49879115,4900,4900,4900,4900,0
20250108,140700,49879115,4900,4900,4900,4900,0
20250108,140600,49879115,4900,4900,4900,4900,103
20250108,140500,49374415,4900,4885,4900,4885,186
20250108,140400,48464230,4885,4885,4885,4885,0
20250108,140300,48464230,4885,4885,4885,4885,65
20250108,140200,48146705,4880,4880,4880,4880,0
20250108,140100,48146705,4880,4875,4880,4875,183
20250108,140000,47253765,4880,4880,4880,4880,0
20250108,135900,47253765,4880,4880,4880,4880,0
20250108,135800,47253765,4880,4880,4880,4880,0
20250108,135700,47253765,4880,4880,4880,4880,0
20250108,135600,47253765,4880,4880,4880,4880,0
20250108,135500,47253765,4880,4880,4880,4880,0
20250108,135400,47253765,4880,4880,4880,4880,0
20250108,135300,47253765,4880,4880,4880,4880,0
20250108,135200,47253765,4880,4880,4880,4880,0
20250108,135100,47253765,4880,4880,4880,4880,0
20250108,135000,47253765,4880,4880,4880,4880,16
20250108,134900,47175685,4880,4880,4880,4880,0
20250108,134800,47175685,4880,4880,4880,4880,0
20250108,134700,47175685,4880,4880,4880,4880,0
20250108,134600,47175685,4880,4880,4880,4880,0
20250108,134500,47175685,4880,4880,4880,4880,0
20250108,134400,47175685,4880,4880,4880,4880,0
20250108,134300,47175685,4880,4880,4880,4880,0
20250108,134200,47175685,4880,4880,4880,4880,307
20250108,134100,45677525,4880,4880,4880,4880,0
20250108,134000,45677525,4880,4880,4880,4880,0
20250108,133900,45677525,4880,4880,4880,4880,0
20250108,133800,45677525,4880,4880,4880,4880,0
20250108,133700,45677525,4880,4880,4880,4880,0
20250108,133600,45677525,4880,4880,4880,4880,0
20250108,133500,45677525,4880,4880,4880,4880,5
20250108,133400,45653125,4880,4880,4880,4880,0
20250108,133300,45653125,4880,4880,4880,4880,0
20250108,133200,45653125,4880,4880,4880,4880,0
20250108,133100,45653125,4880,4880,4880,4880,100
20250108,133000,45165125,4880,4880,4880,4880,0
20250108,132900,45165125,4880,4880,4880,4880,0
20250108,132800,45165125,4880,4880,4880,4880,0
20250108,132700,45165125,4880,4880,4880,4880,0
20250108,132600,45165125,4880,4880,4880,4880,0
20250108,132500,45165125,4880,4880,4880,4880,0
20250108,132400,45165125,4880,4880,4880,4880,0
20250108,132300,45165125,4880,4880,4880,4880,117
20250108,132200,44594165,4880,4880,4880,4880,0
20250108,132100,44594165,4880,4880,4880,4880,1
20250108,132000,44589285,4880,4880,4880,4880,1
20250108,131900,44584405,4880,4880,4880,4880,3
20250108,131800,44569765,4885,4885,4885,4885,0
20250108,131700,44569765,4885,4885,4885,4885,0
20250108,131600,44569765,4885,4885,4885,4885,0
20250108,131500,44569765,4885,4885,4885,4885,0
20250108,131400,44569765,4885,4885,4885,4885,0
20250108,131300,44569765,4885,4885,4885,4885,0
20250108,131200,44569765,4885,4885,4885,4885,0
20250108,131100,44569765,4885,4885,4885,4885,0
20250108,131000,44569765,4885,4885,4885,4885,0
20250108,130900,44569765,4885,4885,4885,4885,0
20250108,130800,44569765,4885,4885,4885,4885,0
20250108,130700,44569765,4885,4885,4885,4885,0
20250108,130600,44569765,4885,4885,4885,4885,0
20250108,130500,44569765,4885,4885,4885,4885,0
20250108,130400,44569765,4885,4885,4885,4885,0
20250108,130300,44569765,4885,4885,4885,4885,0
20250108,130200,44569765,4885,4885,4885,4885,0
20250108,130100,44569765,4885,4885,4885,4885,0
20250108,130000,44569765,4885,4885,4885,4885,0
20250108,125900,44569765,4885,4885,4885,4885,0
20250108,125800,44569765,4885,4885,4885,4885,0
20250108,125700,44569765,4885,4885,4885,4885,0
20250108,125600,44569765,4885,4885,4885,4885,0
20250108,125500,44569765,4885,4885,4885,4885,1
20250108,125400,44564880,4885,4885,4885,4885,0
20250108,125300,44564880,4885,4885,4885,4885,0
20250108,125200,44564880,4885,4885,4885,4885,0
20250108,125100,44564880,4885,4885,4885,4885,0
20250108,125000,44564880,4885,4885,4885,4885,0
20250108,124900,44564880,4885,4870,4885,4870,105
20250108,124800,44053495,4865,4865,4865,4865,0
20250108,124700,44053495,4865,4885,4885,4865,213
20250108,124600,43013630,4900,4900,4900,4900,1
20250108,124500,43008730,4900,4900,4900,4900,0
20250108,124400,43008730,4900,4900,4900,4900,1
20250108,124300,43003830,4900,4900,4900,4900,11
20250108,124200,42949930,4900,4900,4900,4900,224
20250108,124100,41852330,4900,4900,4900,4900,0
20250108,124000,41852330,4900,4900,4900,4900,0
20250108,123900,41852330,4900,4900,4900,4900,0
20250108,123800,41852330,4900,4900,4900,4900,0
20250108,123700,41852330,4900,4900,4900,4900,0
20250108,123600,41852330,4900,4900,4900,4900,0
20250108,123500,41852330,4900,4900,4900,4900,0
20250108,123400,41852330,4900,4900,4900,4900,0
20250108,123300,41852330,4900,4900,4900,4900,0
20250108,123200,41852330,4900,4900,4900,4900,0
20250108,123100,41852330,4900,4900,4900,4900,0
20250108,123000,41852330,4900,4900,4900,4900,1
20250108,122900,41847430,4900,4900,4900,4900,0
20250108,122800,41847430,4900,4900,4900,4900,0
20250108,122700,41847430,4900,4900,4900,4900,0
20250108,122600,41847430,4900,4900,4900,4900,1
20250108,122500,41842530,4895,4895,4895,4895,1
20250108,122400,41837635,4895,4895,4895,4895,0
20250108,122300,41837635,4895,4895,4895,4895,0
20250108,122200,41837635,4895,4895,4895,4895,1
20250108,122100,41832740,4900,4900,4900,4900,2
20250108,122000,41822940,4895,4895,4895,4895,0
20250108,121900,41822940,4895,4895,4895,4895,0
20250108,121800,41822940,4895,4895,4895,4895,0
20250108,121700,41822940,4895,4895,4895,4895,1
20250108,121600,41818045,4900,4900,4900,4900,0
20250108,121500,41818045,4900,4900,4900,4900,0
20250108,121400,41818045,4900,4900,4900,4900,0
20250108,121300,41818045,4900,4900,4900,4900,0
20250108,121200,41818045,4900,4900,4900,4900,0
20250108,121100,41818045,4900,4900,4900,4900,0
20250108,121000,41818045,4900,4900,4900,4900,0
20250108,120900,41818045,4900,4900,4900,4900,0
20250108,120800,41818045,4900,4900,4900,4900,0
20250108,120700,41818045,4900,4900,4900,4900,0
20250108,120600,41818045,4900,4900,4900,4900,0
20250108,120500,41818045,4900,4900,4900,4900,0
20250108,120400,41818045,4900,4900,4900,4900,0
20250108,120300,41818045,4900,4900,4900,4900,0
20250108,120200,41818045,4900,4900,4900,4900,0
20250108,120100,41818045,4900,4900,4900,4900,0
20250108,120000,41818045,4900,4900,4900,4900,0
20250108,115900,41818045,4900,4900,4900,4900,2
20250108,115800,41808245,4895,4895,4895,4895,0
20250108,115700,41808245,4895,4895,4895,4895,0
20250108,115600,41808245,4895,4895,4895,4895,0
20250108,115500,41808245,4895,4885,4895,4885,80
20250108,115400,41417435,4900,4900,4900,4900,0
20250108,115300,41417435,4900,4900,4900,4900,0
20250108,115200,41417435,4900,4900,4900,4900,0
20250108,115100,41417435,4900,4900,4900,4900,2
20250108,115000,41407635,4900,4900,4900,4900,0
20250108,114900,41407635,4900,4900,4900,4900,0
20250108,114800,41407635,4900,4900,4900,4900,0
20250108,114700,41407635,4900,4900,4900,4900,0
20250108,114600,41407635,4900,4900,4900,4900,0
20250108,114500,41407635,4900,4900,4900,4900,0
20250108,114400,41407635,4900,4900,4900,4900,0
20250108,114300,41407635,4900,4900,4900,4900,0
20250108,114200,41407635,4900,4900,4900,4900,0
20250108,114100,41407635,4900,4900,4900,4900,0
20250108,114000,41407635,4900,4900,4900,4900,0
20250108,113900,41407635,4900,4900,4900,4900,0
20250108,113800,41407635,4900,4895,4900,4880,8
20250108,113700,41368500,4900,4895,4900,4895,2
20250108,113600,41358705,4885,4885,4885,4885,0
20250108,113500,41358705,4885,4885,4885,4885,0
20250108,113400,41358705,4885,4885,4885,4885,0
20250108,113300,41358705,4885,4895,4895,4885,5
20250108,113200,41334240,4900,4900,4900,4900,0
20250108,113100,41334240,4900,4900,4900,4900,0
20250108,113000,41334240,4900,4900,4900,4900,1
20250108,112900,41329340,4900,4900,4900,4900,0
20250108,112800,41329340,4900,4900,4900,4900,0
20250108,112700,41329340,4900,4900,4900,4900,0
20250108,112600,41329340,4900,4900,4900,4900,0
20250108,112500,41329340,4900,4900,4900,4900,0
20250108,112400,41329340,4900,4900,4900,4900,0
20250108,112300,41329340,4900,4900,4900,4900,5
20250108,112200,41304840,4905,4905,4905,4905,0
20250108,112100,41304840,4905,4905,4905,4905,0
20250108,112000,41304840,4905,4905,4905,4905,0
20250108,111900,41304840,4905,4905,4905,4905,1
20250108,111800,41299935,4910,4910,4910,4910,0
20250108,111700,41299935,4910,4910,4910,4910,1
20250108,111600,41295025,4910,4910,4910,4905,5
20250108,111500,41270480,4910,4910,4910,4910,0
20250108,111400,41270480,4910,4910,4910,4910,0
20250108,111300,41270480,4910,4910,4910,4910,0
20250108,111200,41270480,4910,4910,4910,4910,0
20250108,111100,41270480,4910,4910,4910,4910,0
20250108,111000,41270480,4910,4910,4910,4910,0
20250108,110900,41270480,4910,4910,4910,4910,0
20250108,110800,41270480,4910,4910,4910,4890,16
20250108,110700,41191970,4910,4910,4910,4910,0
20250108,110600,41191970,4910,4910,4910,4910,100
20250108,110500,40700970,4905,4905,4905,4905,8
20250108,110400,40661730,4905,4905,4905,4890,7
20250108,110300,40627420,4910,4910,4910,4910,2
20250108,110200,40617600,4910,4910,4910,4910,0
20250108,110100,40617600,4910,4910,4910,4910,0
20250108,110000,40617600,4910,4910,4910,4910,0
20250108,105900,40617600,4910,4910,4910,4910,564
20250108,105800,37848360,4910,4900,4910,4900,862
20250108,105700,33616430,4900,4900,4900,4900,2
20250108,105600,33606630,4885,4885,4885,4885,0
20250108,105500,33606630,4885,4900,4900,4885,5
20250108,105400,33582160,4905,4905,4905,4905,0
20250108,105300,33582160,4905,4900,4905,4890,249
20250108,105200,32364500,4905,4885,4905,4885,2906
20250108,105100,18134995,4885,4885,4885,4885,3
20250108,105000,18120340,4885,4885,4885,4885,18
20250108,104900,18032410,4885,4885,4885,4885,0
20250108,104800,18032410,4885,4885,4885,4885,2
20250108,104700,18022640,4880,4880,4880,4880,0
20250108,104600,18022640,4880,4880,4880,4880,128
20250108,104500,17398000,4875,4875,4875,4875,369
20250108,104400,15599125,4875,4875,4875,4875,0
20250108,104300,15599125,4875,4875,4875,4875,0
20250108,104200,15599125,4875,4875,4875,4875,0
20250108,104100,15599125,4875,4875,4875,4875,0
20250108,104000,15599125,4875,4875,4875,4875,0
20250108,103900,15599125,4875,4875,4875,4875,0
20250108,103800,15599125,4875,4875,4875,4875,0
20250108,103700,15599125,4875,4875,4875,4875,0
20250108,103600,15599125,4875,4875,4875,4875,0
20250108,103500,15599125,4875,4875,4875,4875,2
20250108,103400,15589375,4870,4870,4870,4870,0
20250108,103300,15589375,4870,4870,4870,4870,50
20250108,103200,15345875,4875,4875,4875,4875,0
20250108,103100,15345875,4875,4875,4875,4875,0
20250108,103000,15345875,4875,4875,4875,4875,0
20250108,102900,15345875,4875,4875,4875,4875,20
20250108,102800,15248375,4875,4875,4875,4875,0
20250108,102700,15248375,4875,4875,4875,4875,0
20250108,102600,15248375,4875,4875,4875,4875,1
20250108,102500,15243500,4870,4870,4870,4870,55
20250108,102400,14975650,4875,4875,4875,4875,0
20250108,102300,14975650,4875,4870,4875,4865,151
20250108,102200,14241010,4875,4875,4875,4875,0
20250108,102100,14241010,4875,4875,4875,4875,0
20250108,102000,14241010,4875,4875,4875,4875,0
20250108,101900,14241010,4875,4875,4875,4875,0
20250108,101800,14241010,4875,4875,4875,4875,0
20250108,101700,14241010,4875,4875,4875,4875,0
20250108,101600,14241010,4875,4875,4875,4875,0
20250108,101500,14241010,4875,4875,4875,4875,0
20250108,101400,14241010,4875,4875,4875,4875,0
20250108,101300,14241010,4875,4875,4875,4875,0
20250108,101200,14241010,4875,4875,4875,4875,0
20250108,101100,14241010,4875,4875,4875,4875,0
20250108,101000,14241010,4875,4875,4875,4875,1
20250108,100900,14236135,4875,4875,4875,4875,2
20250108,100800,14226385,4870,4870,4870,4870,6
20250108,100700,14197165,4865,4865,4865,4865,51
20250108,100600,13949050,4865,4865,4865,4865,2
20250108,100500,13939320,4865,4870,4870,4865,87
20250108,100400,13515965,4870,4870,4870,4870,0
20250108,100300,13515965,4870,4870,4870,4870,0
20250108,100200,13515965,4870,4870,4870,4870,0
20250108,100100,13515965,4870,4870,4870,4870,0
20250108,100000,13515965,4870,4870,4870,4870,0
20250108,095900,13515965,4870,4870,4870,4870,1
20250108,095800,13511095,4865,4865,4865,4865,0
20250108,095700,13511095,4865,4865,4865,4865,5
20250108,095600,13486770,4865,4865,4865,4865,30
20250108,095500,13340820,4875,4875,4875,4875,0
20250108,095400,13340820,4875,4875,4875,4875,0
20250108,095300,13340820,4875,4875,4875,4875,0
20250108,095200,13340820,4875,4875,4875,4875,0
20250108,095100,13340820,4875,4875,4875,4875,0
20250108,095000,13340820,4875,4875,4875,4875,6
20250108,094900,13311570,4875,4875,4875,4875,0
20250108,094800,13311570,4875,4875,4875,4875,0
20250108,094700,13311570,4875,4875,4875,4875,2
20250108,094600,13301820,4875,4875,4875,4875,0
20250108,094500,13301820,4875,4875,4875,4875,2
20250108,094400,13292070,4875,4875,4875,4875,1
20250108,094300,13287195,4875,4850,4875,4850,155
20250108,094200,12535420,4880,4880,4880,4880,0
20250108,094100,12535420,4880,4880,4880,4880,0
20250108,094000,12535420,4880,4880,4880,4880,3
20250108,093900,12520780,4860,4860,4860,4860,355
20250108,093800,10795480,4860,4860,4860,4860,0
20250108,093700,10795480,4860,4860,4860,4860,2
20250108,093600,10785760,4850,4850,4850,4850,200
20250108,093500,9815760,4850,4840,4850,4840,585
20250108,093400,6984310,4835,4835,4835,4835,0
20250108,093300,6984310,4835,4835,4835,4835,0
20250108,093200,6984310,4835,4835,4835,4835,2
20250108,093100,6974640,4840,4840,4840,4840,0
20250108,093000,6974640,4840,4840,4840,4840,0
20250108,092900,6974640,4840,4840,4840,4840,0
20250108,092800,6974640,4840,4840,4840,4840,0
20250108,092700,6974640,4840,4840,4840,4840,0
20250108,092600,6974640,4840,4840,4840,4840,14
20250108,092500,6906880,4840,4840,4840,4840,37
20250108,092400,6727800,4850,4850,4850,4850,0
20250108,092300,6727800,4850,4850,4850,4850,0
20250108,092200,6727800,4850,4850,4850,4850,0
20250108,092100,6727800,4850,4850,4850,4850,0
20250108,092000,6727800,4850,4850,4850,4850,0
20250108,091900,6727800,4850,4850,4850,4850,1
20250108,091800,6722950,4880,4880,4880,4880,0
20250108,091700,6722950,4880,4880,4880,4880,2
20250108,091600,6713190,4830,4830,4830,4830,0
20250108,091500,6713190,4830,4830,4830,4830,127
20250108,091400,6099780,4830,4810,4830,4805,29
20250108,091300,5960350,4830,4810,4830,4810,26
20250108,091200,5835020,4810,4810,4810,4810,916
20250108,091100,1429060,4810,4810,4810,4810,2
20250108,091000,1419440,4800,4810,4810,4800,182
20250108,090900,545670,4810,4810,4810,4810,0
20250108,090800,545670,4810,4810,4810,4810,0
20250108,090700,545670,4810,4810,4810,4810,5
20250108,090600,521620,4810,4810,4810,4810,0
20250108,090500,521620,4810,4810,4810,4810,0
20250108,090400,521620,4810,4810,4810,4810,0
20250108,090300,521620,4810,4810,4810,4810,0
20250108,090200,521620,4810,4810,4810,4810,0
20250108,090100,521620,4810,4810,4810,4810,0
20250108,090000,521620,4810,4830,4830,4810,103