KissMeData/041920/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192300,98403575,4830,4830,4830,4830,544
20250102,192200,98403575,4830,4830,4830,4830,0
20250102,192100,98403575,4830,4830,4830,4830,0
20250102,192000,98403575,4830,4830,4830,4830,0
20250102,191900,98403575,4830,4830,4830,4830,0
20250102,191800,98403575,4830,4830,4830,4830,0
20250102,191700,98403575,4830,4830,4830,4830,0
20250102,191600,98403575,4830,4830,4830,4830,0
20250102,191500,98403575,4830,4830,4830,4830,0
20250102,191400,98403575,4830,4830,4830,4830,0
20250102,191300,98403575,4830,4830,4830,4830,0
20250102,191200,98403575,4830,4830,4830,4830,0
20250102,191100,98403575,4830,4830,4830,4830,0
20250102,191000,98403575,4830,4830,4830,4830,0
20250102,190900,98403575,4830,4830,4830,4830,0
20250102,190800,98403575,4830,4830,4830,4830,0
20250102,190700,98403575,4830,4830,4830,4830,0
20250102,190600,98403575,4830,4830,4830,4830,0
20250102,190500,98403575,4830,4830,4830,4830,0
20250102,190400,98403575,4830,4830,4830,4830,0
20250102,190300,98403575,4830,4830,4830,4830,0
20250102,190200,98403575,4830,4830,4830,4830,0
20250102,190100,98403575,4830,4830,4830,4830,0
20250102,190000,98403575,4830,4830,4830,4830,0
20250102,185900,98403575,4830,4830,4830,4830,0
20250102,185800,98403575,4830,4830,4830,4830,0
20250102,185700,98403575,4830,4830,4830,4830,0
20250102,185600,98403575,4830,4830,4830,4830,0
20250102,185500,98403575,4830,4830,4830,4830,0
20250102,185400,98403575,4830,4830,4830,4830,0
20250102,185300,98403575,4830,4830,4830,4830,544
20250102,185200,98403575,4830,4830,4830,4830,0
20250102,185100,98403575,4830,4830,4830,4830,0
20250102,185000,98403575,4830,4830,4830,4830,0
20250102,184900,98403575,4830,4830,4830,4830,0
20250102,184800,98403575,4830,4830,4830,4830,0
20250102,184700,98403575,4830,4830,4830,4830,0
20250102,184600,98403575,4830,4830,4830,4830,0
20250102,184500,98403575,4830,4830,4830,4830,0
20250102,184400,98403575,4830,4830,4830,4830,0
20250102,184300,98403575,4830,4830,4830,4830,0
20250102,184200,98403575,4830,4830,4830,4830,0
20250102,184100,98403575,4830,4830,4830,4830,0
20250102,184000,98403575,4830,4830,4830,4830,0
20250102,183900,98403575,4830,4830,4830,4830,0
20250102,183800,98403575,4830,4830,4830,4830,0
20250102,183700,98403575,4830,4830,4830,4830,0
20250102,183600,98403575,4830,4830,4830,4830,0
20250102,183500,98403575,4830,4830,4830,4830,0
20250102,183400,98403575,4830,4830,4830,4830,0
20250102,183300,98403575,4830,4830,4830,4830,0
20250102,183200,98403575,4830,4830,4830,4830,0
20250102,183100,98403575,4830,4830,4830,4830,0
20250102,183000,98403575,4830,4830,4830,4830,0
20250102,182900,98403575,4830,4830,4830,4830,0
20250102,182800,98403575,4830,4830,4830,4830,0
20250102,182700,98403575,4830,4830,4830,4830,0
20250102,182600,98403575,4830,4830,4830,4830,0
20250102,182500,98403575,4830,4830,4830,4830,0
20250102,182400,98403575,4830,4830,4830,4830,0
20250102,182300,98403575,4830,4830,4830,4830,544
20250102,182200,98403575,4830,4830,4830,4830,0
20250102,182100,98403575,4830,4830,4830,4830,0
20250102,182000,98403575,4830,4830,4830,4830,0
20250102,181900,98403575,4830,4830,4830,4830,0
20250102,181800,98403575,4830,4830,4830,4830,0
20250102,181700,98403575,4830,4830,4830,4830,0
20250102,181600,98403575,4830,4830,4830,4830,0
20250102,181500,98403575,4830,4830,4830,4830,0
20250102,181400,98403575,4830,4830,4830,4830,0
20250102,181300,98403575,4830,4830,4830,4830,0
20250102,181200,98403575,4830,4830,4830,4830,0
20250102,181100,98403575,4830,4830,4830,4830,0
20250102,181000,98403575,4830,4830,4830,4830,0
20250102,180900,98403575,4830,4830,4830,4830,0
20250102,180800,98403575,4830,4830,4830,4830,0
20250102,180700,98403575,4830,4830,4830,4830,0
20250102,180600,98403575,4830,4830,4830,4830,0
20250102,180500,98403575,4830,4830,4830,4830,0
20250102,180400,98403575,4830,4830,4830,4830,0
20250102,180300,98403575,4830,4830,4830,4830,0
20250102,180200,98403575,4830,4830,4830,4830,0
20250102,180100,98403575,4830,4830,4830,4830,0
20250102,180000,98403575,4830,4830,4830,4830,0
20250102,175900,98403575,4830,4830,4830,4830,0
20250102,175800,98403575,4830,4830,4830,4830,0
20250102,175700,98403575,4830,4830,4830,4830,0
20250102,175600,98403575,4830,4830,4830,4830,0
20250102,175500,98403575,4830,4830,4830,4830,0
20250102,175400,98403575,4830,4830,4830,4830,0
20250102,175300,98403575,4830,4830,4830,4830,544
20250102,175200,98403575,4830,4830,4830,4830,0
20250102,175100,98403575,4830,4830,4830,4830,0
20250102,175000,98403575,4830,4830,4830,4830,0
20250102,174900,98403575,4830,4830,4830,4830,0
20250102,174800,98403575,4830,4830,4830,4830,0
20250102,174700,98403575,4830,4830,4830,4830,0
20250102,174600,98403575,4830,4830,4830,4830,0
20250102,174500,98403575,4830,4830,4830,4830,0
20250102,174400,98403575,4830,4830,4830,4830,0
20250102,174300,98403575,4830,4830,4830,4830,0
20250102,174200,98403575,4830,4830,4830,4830,0
20250102,174100,98403575,4830,4830,4830,4830,0
20250102,174000,98403575,4830,4830,4830,4830,0
20250102,173900,98403575,4830,4830,4830,4830,0
20250102,173800,98403575,4830,4830,4830,4830,0
20250102,173700,98403575,4830,4830,4830,4830,0
20250102,173600,98403575,4830,4830,4830,4830,0
20250102,173500,98403575,4830,4830,4830,4830,0
20250102,173400,98403575,4830,4830,4830,4830,0
20250102,173300,98403575,4830,4830,4830,4830,0
20250102,173200,98403575,4830,4830,4830,4830,0
20250102,173100,98403575,4830,4830,4830,4830,0
20250102,173000,98403575,4830,4830,4830,4830,0
20250102,172900,98403575,4830,4830,4830,4830,0
20250102,172800,98403575,4830,4830,4830,4830,0
20250102,172700,98403575,4830,4830,4830,4830,0
20250102,172600,98403575,4830,4830,4830,4830,0
20250102,172500,98403575,4830,4830,4830,4830,0
20250102,172400,98403575,4830,4830,4830,4830,0
20250102,172300,98403575,4830,4830,4830,4830,544
20250102,172200,98403575,4830,4830,4830,4830,0
20250102,172100,98403575,4830,4830,4830,4830,0
20250102,172000,98403575,4830,4830,4830,4830,0
20250102,171900,98403575,4830,4830,4830,4830,0
20250102,171800,98403575,4830,4830,4830,4830,0
20250102,171700,98403575,4830,4830,4830,4830,0
20250102,171600,98403575,4830,4830,4830,4830,0
20250102,171500,98403575,4830,4830,4830,4830,0
20250102,171400,98403575,4830,4830,4830,4830,0
20250102,171300,98403575,4830,4830,4830,4830,0
20250102,171200,98403575,4830,4830,4830,4830,0
20250102,171100,98403575,4830,4830,4830,4830,0
20250102,171000,98403575,4830,4830,4830,4830,0
20250102,170900,98403575,4830,4830,4830,4830,0
20250102,170800,98403575,4830,4830,4830,4830,0
20250102,170700,98403575,4830,4830,4830,4830,0
20250102,170600,98403575,4830,4830,4830,4830,0
20250102,170500,98403575,4830,4830,4830,4830,0
20250102,170400,98403575,4830,4830,4830,4830,0
20250102,170300,98403575,4830,4830,4830,4830,0
20250102,170200,98403575,4830,4830,4830,4830,0
20250102,170100,98403575,4830,4830,4830,4830,0
20250102,170000,98403575,4830,4830,4830,4830,0
20250102,165900,98403575,4830,4830,4830,4830,0
20250102,165800,98403575,4830,4830,4830,4830,0
20250102,165700,98403575,4830,4830,4830,4830,0
20250102,165600,98403575,4830,4830,4830,4830,0
20250102,165500,98403575,4830,4830,4830,4830,0
20250102,165400,98403575,4830,4830,4830,4830,0
20250102,165300,98403575,4830,4830,4830,4830,544
20250102,165200,98403575,4830,4830,4830,4830,0
20250102,165100,98403575,4830,4830,4830,4830,0
20250102,165000,98403575,4830,4830,4830,4830,0
20250102,164900,98403575,4830,4830,4830,4830,0
20250102,164800,98403575,4830,4830,4830,4830,0
20250102,164700,98403575,4830,4830,4830,4830,0
20250102,164600,98403575,4830,4830,4830,4830,0
20250102,164500,98403575,4830,4830,4830,4830,0
20250102,164400,98403575,4830,4830,4830,4830,0
20250102,164300,98403575,4830,4830,4830,4830,0
20250102,164200,98403575,4830,4830,4830,4830,0
20250102,164100,98403575,4830,4830,4830,4830,0
20250102,164000,98403575,4830,4830,4830,4830,0
20250102,163900,98403575,4830,4830,4830,4830,0
20250102,163800,98403575,4830,4830,4830,4830,0
20250102,163700,98403575,4830,4830,4830,4830,0
20250102,163600,98403575,4830,4830,4830,4830,0
20250102,163500,98403575,4830,4830,4830,4830,0
20250102,163400,98403575,4830,4830,4830,4830,0
20250102,163300,98403575,4830,4830,4830,4830,0
20250102,163200,98403575,4830,4830,4830,4830,0
20250102,163100,98403575,4830,4830,4830,4830,0
20250102,163000,98403575,4830,4830,4830,4830,0
20250102,162900,98403575,4830,4830,4830,4830,0
20250102,162800,98403575,4830,4830,4830,4830,0
20250102,162700,98403575,4830,4830,4830,4830,0
20250102,162600,98403575,4830,4830,4830,4830,0
20250102,162500,98403575,4830,4830,4830,4830,0
20250102,162400,98403575,4830,4830,4830,4830,0
20250102,162300,98403575,4830,4830,4830,4830,544
20250102,162200,98403575,4830,4830,4830,4830,0
20250102,162100,98403575,4830,4830,4830,4830,0
20250102,162000,98403575,4830,4830,4830,4830,0
20250102,161900,98403575,4830,4830,4830,4830,0
20250102,161800,98403575,4830,4830,4830,4830,0
20250102,161700,98403575,4830,4830,4830,4830,0
20250102,161600,98403575,4830,4830,4830,4830,0
20250102,161500,98403575,4830,4830,4830,4830,0
20250102,161400,98403575,4830,4830,4830,4830,0
20250102,161300,98403575,4830,4830,4830,4830,0
20250102,161200,98403575,4830,4830,4830,4830,0
20250102,161100,98403575,4830,4830,4830,4830,0
20250102,161000,98403575,4830,4830,4830,4830,0
20250102,160900,98403575,4830,4830,4830,4830,0
20250102,160800,98403575,4830,4830,4830,4830,0
20250102,160700,98403575,4830,4830,4830,4830,0
20250102,160600,98403575,4830,4830,4830,4830,0
20250102,160500,98403575,4830,4830,4830,4830,0
20250102,160400,98403575,4830,4830,4830,4830,0
20250102,160300,98403575,4830,4830,4830,4830,0
20250102,160200,98403575,4830,4830,4830,4830,0
20250102,160100,98403575,4830,4830,4830,4830,0
20250102,160000,98403575,4830,4830,4830,4830,0
20250102,155900,98403575,4830,4830,4830,4830,0
20250102,155800,98403575,4830,4830,4830,4830,0
20250102,155700,98403575,4830,4830,4830,4830,0
20250102,155600,98403575,4830,4830,4830,4830,0
20250102,155500,98403575,4830,4830,4830,4830,0
20250102,155400,98403575,4830,4830,4830,4830,0
20250102,155300,98403575,4830,4830,4830,4830,544
20250102,155200,98403575,4830,4830,4830,4830,0
20250102,155100,98403575,4830,4830,4830,4830,0
20250102,155000,98403575,4830,4830,4830,4830,0
20250102,154900,98403575,4830,4830,4830,4830,0
20250102,154800,98403575,4830,4830,4830,4830,0
20250102,154700,98403575,4830,4830,4830,4830,0
20250102,154600,98403575,4830,4830,4830,4830,0
20250102,154500,98403575,4830,4830,4830,4830,0
20250102,154400,98403575,4830,4830,4830,4830,0
20250102,154300,98403575,4830,4830,4830,4830,0
20250102,154200,98403575,4830,4830,4830,4830,0
20250102,154100,98403575,4830,4830,4830,4830,0
20250102,154000,98403575,4830,4830,4830,4830,0
20250102,153900,98403575,4830,4830,4830,4830,0
20250102,153800,98403575,4830,4830,4830,4830,0
20250102,153700,98403575,4830,4830,4830,4830,0
20250102,153600,98403575,4830,4830,4830,4830,0
20250102,153500,98403575,4830,4830,4830,4830,0
20250102,153400,98403575,4830,4830,4830,4830,0
20250102,153300,98403575,4830,4830,4830,4830,0
20250102,153200,98403575,4830,4830,4830,4830,0
20250102,153100,98403575,4830,4830,4830,4830,0
20250102,153000,98403575,4830,4830,4830,4830,544
20250102,152900,95776055,4835,4835,4835,4835,0
20250102,152800,95776055,4835,4835,4835,4835,0
20250102,152700,95776055,4835,4835,4835,4835,0
20250102,152600,95776055,4835,4835,4835,4835,0
20250102,152500,95776055,4835,4835,4835,4835,0
20250102,152400,95776055,4835,4835,4835,4835,0
20250102,152300,95776055,4835,4835,4835,4835,0
20250102,152200,95776055,4835,4835,4835,4835,0
20250102,152100,95776055,4835,4835,4835,4835,0
20250102,152000,95776055,4835,4835,4835,4835,0
20250102,151900,95776055,4835,4800,4835,4800,190
20250102,151800,94861615,4800,4800,4800,4800,0
20250102,151700,94861615,4800,4765,4800,4760,36
20250102,151600,94690100,4770,4770,4770,4770,0
20250102,151500,94690100,4770,4800,4805,4770,3
20250102,151400,94675725,4755,4775,4775,4755,13
20250102,151300,94613700,4800,4800,4810,4800,913
20250102,151200,90231280,4805,4805,4805,4805,4
20250102,151100,90212060,4780,4780,4810,4780,94
20250102,151000,89762710,4780,4790,4790,4780,7
20250102,150900,89729210,4815,4815,4815,4815,0
20250102,150800,89729210,4815,4815,4815,4815,2
20250102,150700,89719580,4790,4810,4810,4790,98
20250102,150600,89248220,4790,4790,4790,4790,0
20250102,150500,89248220,4790,4790,4815,4790,15
20250102,150400,89176120,4820,4820,4820,4820,0
20250102,150300,89176120,4820,4820,4820,4820,5
20250102,150200,89152020,4830,4830,4830,4830,0
20250102,150100,89152020,4830,4830,4830,4830,0
20250102,150000,89152020,4830,4805,4830,4795,13
20250102,145900,89089590,4820,4800,4820,4800,3
20250102,145800,89075160,4750,4805,4805,4750,847
20250102,145700,85028350,4840,4815,4840,4810,239
20250102,145600,83874180,4840,4840,4840,4840,0
20250102,145500,83874180,4840,4840,4840,4840,2
20250102,145400,83864500,4840,4825,4840,4820,239
20250102,145300,82708300,4835,4835,4835,4835,20
20250102,145200,82611600,4835,4830,4835,4830,628
20250102,145100,79578355,4810,4810,4810,4810,43
20250102,145000,79371525,4830,4825,4830,4825,215
20250102,144900,78334140,4825,4810,4825,4810,4
20250102,144800,78314855,4810,4810,4810,4810,401
20250102,144700,76386045,4820,4750,4820,4750,1387
20250102,144600,69763895,4750,4750,4750,4750,121
20250102,144500,69189145,4760,4760,4760,4760,0
20250102,144400,69189145,4760,4760,4760,4760,4
20250102,144300,69170105,4760,4760,4760,4760,31
20250102,144200,69022545,4760,4740,4760,4740,3
20250102,144100,69008295,4730,4730,4730,4730,0
20250102,144000,69008295,4730,4700,4730,4700,779
20250102,143900,65339635,4690,4690,4690,4690,1
20250102,143800,65334945,4695,4695,4695,4695,0
20250102,143700,65334945,4695,4695,4695,4695,0
20250102,143600,65334945,4695,4695,4695,4695,104
20250102,143500,64846665,4695,4695,4695,4695,0
20250102,143400,64846665,4695,4695,4695,4695,0
20250102,143300,64846665,4695,4695,4695,4695,0
20250102,143200,64846665,4695,4695,4695,4695,0
20250102,143100,64846665,4695,4695,4695,4695,0
20250102,143000,64846665,4695,4695,4695,4695,0
20250102,142900,64846665,4695,4695,4695,4695,0
20250102,142800,64846665,4695,4695,4695,4695,0
20250102,142700,64846665,4695,4695,4695,4695,0
20250102,142600,64846665,4695,4695,4695,4695,0
20250102,142500,64846665,4695,4695,4695,4695,0
20250102,142400,64846665,4695,4695,4695,4695,0
20250102,142300,64846665,4695,4695,4695,4695,0
20250102,142200,64846665,4695,4695,4695,4695,0
20250102,142100,64846665,4695,4695,4695,4695,0
20250102,142000,64846665,4695,4695,4695,4695,0
20250102,141900,64846665,4695,4695,4695,4695,0
20250102,141800,64846665,4695,4695,4695,4695,0
20250102,141700,64846665,4695,4695,4695,4695,0
20250102,141600,64846665,4695,4690,4695,4690,5
20250102,141500,64823210,4690,4690,4690,4690,0
20250102,141400,64823210,4690,4690,4690,4690,0
20250102,141300,64823210,4690,4690,4690,4690,0
20250102,141200,64823210,4690,4690,4690,4690,0
20250102,141100,64823210,4690,4690,4690,4690,0
20250102,141000,64823210,4690,4690,4690,4690,0
20250102,140900,64823210,4690,4690,4690,4690,0
20250102,140800,64823210,4690,4690,4690,4690,0
20250102,140700,64823210,4690,4690,4690,4690,0
20250102,140600,64823210,4690,4690,4690,4690,0
20250102,140500,64823210,4690,4690,4690,4690,8
20250102,140400,64785690,4685,4685,4685,4685,0
20250102,140300,64785690,4685,4685,4685,4685,0
20250102,140200,64785690,4685,4685,4685,4685,0
20250102,140100,64785690,4685,4685,4685,4685,64
20250102,140000,64485850,4685,4685,4685,4685,0
20250102,135900,64485850,4685,4685,4685,4685,74
20250102,135800,64139160,4685,4685,4685,4685,1
20250102,135700,64134475,4680,4680,4680,4680,47
20250102,135600,63914515,4680,4680,4680,4680,0
20250102,135500,63914515,4680,4680,4680,4680,0
20250102,135400,63914515,4680,4680,4680,4680,0
20250102,135300,63914515,4680,4680,4680,4680,1
20250102,135200,63909835,4675,4675,4675,4675,0
20250102,135100,63909835,4675,4675,4675,4675,0
20250102,135000,63909835,4675,4675,4675,4675,0
20250102,134900,63909835,4675,4675,4675,4675,0
20250102,134800,63909835,4675,4675,4675,4675,0
20250102,134700,63909835,4675,4675,4675,4675,43
20250102,134600,63708810,4680,4680,4680,4680,0
20250102,134500,63708810,4680,4680,4680,4680,0
20250102,134400,63708810,4680,4680,4680,4680,2
20250102,134300,63699450,4680,4680,4680,4680,2
20250102,134200,63690090,4680,4680,4680,4680,0
20250102,134100,63690090,4680,4680,4680,4680,0
20250102,134000,63690090,4680,4680,4680,4680,0
20250102,133900,63690090,4680,4680,4680,4680,0
20250102,133800,63690090,4680,4680,4680,4680,0
20250102,133700,63690090,4680,4680,4680,4680,0
20250102,133600,63690090,4680,4680,4680,4680,0
20250102,133500,63690090,4680,4680,4680,4680,0
20250102,133400,63690090,4680,4680,4680,4680,5
20250102,133300,63666690,4655,4655,4655,4655,0
20250102,133200,63666690,4655,4655,4655,4655,0
20250102,133100,63666690,4655,4655,4655,4655,0
20250102,133000,63666690,4655,4660,4660,4655,41
20250102,132900,63475820,4655,4655,4655,4655,0
20250102,132800,63475820,4655,4660,4660,4655,5
20250102,132700,63452525,4680,4680,4680,4680,0
20250102,132600,63452525,4680,4680,4680,4680,520
20250102,132500,61018925,4680,4680,4680,4680,0
20250102,132400,61018925,4680,4680,4680,4680,0
20250102,132300,61018925,4680,4680,4680,4680,0
20250102,132200,61018925,4680,4680,4680,4680,0
20250102,132100,61018925,4680,4680,4680,4680,0
20250102,132000,61018925,4680,4680,4680,4680,0
20250102,131900,61018925,4680,4680,4680,4680,0
20250102,131800,61018925,4680,4680,4680,4680,0
20250102,131700,61018925,4680,4680,4680,4680,0
20250102,131600,61018925,4680,4680,4680,4680,0
20250102,131500,61018925,4680,4655,4680,4655,33
20250102,131400,60865260,4680,4680,4680,4680,0
20250102,131300,60865260,4680,4680,4680,4680,0
20250102,131200,60865260,4680,4680,4680,4680,0
20250102,131100,60865260,4680,4655,4680,4650,1602
20250102,131000,53415745,4680,4680,4680,4680,0
20250102,130900,53415745,4680,4680,4680,4680,0
20250102,130800,53415745,4680,4680,4680,4680,0
20250102,130700,53415745,4680,4680,4680,4680,0
20250102,130600,53415745,4680,4680,4680,4680,0
20250102,130500,53415745,4680,4680,4680,4680,0
20250102,130400,53415745,4680,4650,4680,4650,502
20250102,130300,51081385,4680,4680,4680,4680,0
20250102,130200,51081385,4680,4680,4680,4680,0
20250102,130100,51081385,4680,4680,4680,4680,0
20250102,130000,51081385,4680,4680,4680,4680,0
20250102,125900,51081385,4680,4680,4680,4680,0
20250102,125800,51081385,4680,4680,4680,4680,0
20250102,125700,51081385,4680,4680,4680,4680,0
20250102,125600,51081385,4680,4680,4680,4680,0
20250102,125500,51081385,4680,4680,4680,4680,1
20250102,125400,51076705,4650,4650,4650,4650,0
20250102,125300,51076705,4650,4650,4650,4650,0
20250102,125200,51076705,4650,4650,4650,4650,0
20250102,125100,51076705,4650,4650,4650,4650,0
20250102,125000,51076705,4650,4655,4655,4650,700
20250102,124900,47820420,4650,4655,4655,4650,30
20250102,124800,47680860,4680,4650,4680,4650,318
20250102,124700,46195770,4680,4680,4680,4680,0
20250102,124600,46195770,4680,4680,4680,4680,0
20250102,124500,46195770,4680,4680,4680,4680,0
20250102,124400,46195770,4680,4680,4680,4680,1
20250102,124300,46191090,4680,4680,4680,4680,1
20250102,124200,46186410,4675,4675,4675,4675,0
20250102,124100,46186410,4675,4675,4675,4675,0
20250102,124000,46186410,4675,4675,4675,4675,0
20250102,123900,46186410,4675,4675,4675,4675,0
20250102,123800,46186410,4675,4670,4675,4670,18
20250102,123700,46102270,4670,4670,4670,4670,9
20250102,123600,46060240,4680,4680,4680,4680,0
20250102,123500,46060240,4680,4680,4680,4680,0
20250102,123400,46060240,4680,4680,4680,4680,0
20250102,123300,46060240,4680,4680,4680,4680,0
20250102,123200,46060240,4680,4680,4680,4680,0
20250102,123100,46060240,4680,4680,4680,4680,0
20250102,123000,46060240,4680,4680,4680,4680,0
20250102,122900,46060240,4680,4680,4680,4680,0
20250102,122800,46060240,4680,4680,4680,4680,0
20250102,122700,46060240,4680,4655,4680,4650,821
20250102,122600,42241310,4655,4655,4655,4655,0
20250102,122500,42241310,4655,4655,4655,4655,0
20250102,122400,42241310,4655,4655,4655,4655,0
20250102,122300,42241310,4655,4655,4655,4655,0
20250102,122200,42241310,4655,4655,4655,4655,0
20250102,122100,42241310,4655,4655,4655,4655,0
20250102,122000,42241310,4655,4655,4655,4655,0
20250102,121900,42241310,4655,4670,4670,4650,330
20250102,121800,40705555,4690,4690,4690,4690,0
20250102,121700,40705555,4690,4690,4690,4690,0
20250102,121600,40705555,4690,4690,4690,4690,0
20250102,121500,40705555,4690,4690,4690,4690,0
20250102,121400,40705555,4690,4690,4690,4690,0
20250102,121300,40705555,4690,4690,4690,4690,0
20250102,121200,40705555,4690,4690,4690,4690,0
20250102,121100,40705555,4690,4690,4690,4690,1
20250102,121000,40700865,4695,4695,4695,4695,0
20250102,120900,40700865,4695,4695,4695,4695,0
20250102,120800,40700865,4695,4695,4695,4695,0
20250102,120700,40700865,4695,4695,4695,4695,0
20250102,120600,40700865,4695,4695,4695,4695,0
20250102,120500,40700865,4695,4695,4695,4695,0
20250102,120400,40700865,4695,4695,4695,4695,0
20250102,120300,40700865,4695,4695,4695,4695,0
20250102,120200,40700865,4695,4695,4695,4695,0
20250102,120100,40700865,4695,4695,4695,4695,0
20250102,120000,40700865,4695,4695,4695,4695,0
20250102,115900,40700865,4695,4695,4695,4695,0
20250102,115800,40700865,4695,4695,4695,4695,0
20250102,115700,40700865,4695,4695,4695,4695,3
20250102,115600,40686780,4695,4695,4695,4695,201
20250102,115500,39743085,4655,4655,4655,4655,0
20250102,115400,39743085,4655,4655,4655,4655,124
20250102,115300,39165865,4660,4660,4660,4660,14
20250102,115200,39100625,4695,4695,4695,4695,0
20250102,115100,39100625,4695,4685,4695,4685,15
20250102,115000,39030330,4685,4655,4685,4650,1066
20250102,114900,34073045,4685,4685,4685,4685,0
20250102,114800,34073045,4685,4685,4685,4685,1
20250102,114700,34068360,4650,4650,4650,4650,0
20250102,114600,34068360,4650,4650,4650,4650,0
20250102,114500,34068360,4650,4650,4650,4650,0
20250102,114400,34068360,4650,4650,4650,4650,0
20250102,114300,34068360,4650,4650,4650,4650,0
20250102,114200,34068360,4650,4650,4650,4650,0
20250102,114100,34068360,4650,4650,4650,4650,0
20250102,114000,34068360,4650,4650,4650,4650,0
20250102,113900,34068360,4650,4650,4650,4650,0
20250102,113800,34068360,4650,4650,4650,4650,0
20250102,113700,34068360,4650,4650,4650,4650,0
20250102,113600,34068360,4650,4650,4650,4650,1
20250102,113500,34063710,4685,4685,4685,4685,2
20250102,113400,34054340,4650,4650,4650,4650,0
20250102,113300,34054340,4650,4650,4650,4650,0
20250102,113200,34054340,4650,4685,4685,4650,11
20250102,113100,34002840,4685,4660,4685,4660,2
20250102,113000,33993495,4695,4690,4695,4690,3
20250102,112900,33979420,4650,4650,4650,4650,0
20250102,112800,33979420,4650,4695,4695,4650,3
20250102,112700,33965425,4695,4690,4695,4690,100
20250102,112600,33496035,4690,4690,4690,4690,0
20250102,112500,33496035,4690,4690,4690,4690,1
20250102,112400,33491345,4640,4640,4640,4640,0
20250102,112300,33491345,4640,4640,4640,4640,0
20250102,112200,33491345,4640,4640,4640,4640,0
20250102,112100,33491345,4640,4640,4640,4640,0
20250102,112000,33491345,4640,4640,4640,4640,0
20250102,111900,33491345,4640,4660,4700,4640,11
20250102,111800,33440020,4605,4605,4605,4605,0
20250102,111700,33440020,4605,4675,4675,4605,3277
20250102,111600,18273915,4675,4675,4675,4675,0
20250102,111500,18273915,4675,4675,4675,4675,0
20250102,111400,18273915,4675,4675,4675,4675,0
20250102,111300,18273915,4675,4675,4675,4675,1
20250102,111200,18269240,4710,4680,4710,4680,20
20250102,111100,18175360,4670,4675,4675,4670,536
20250102,111000,15669565,4680,4680,4680,4680,0
20250102,110900,15669565,4680,4680,4680,4680,290
20250102,110800,14312365,4680,4680,4680,4680,1
20250102,110700,14307685,4710,4710,4710,4710,0
20250102,110600,14307685,4710,4710,4710,4710,0
20250102,110500,14307685,4710,4710,4710,4710,0
20250102,110400,14307685,4710,4670,4710,4670,34
20250102,110300,14148705,4670,4670,4670,4670,0
20250102,110200,14148705,4670,4670,4670,4670,0
20250102,110100,14148705,4670,4670,4670,4670,1
20250102,110000,14144035,4670,4670,4670,4670,0
20250102,105900,14144035,4670,4670,4670,4670,1
20250102,105800,14139365,4710,4710,4710,4710,0
20250102,105700,14139365,4710,4710,4710,4710,0
20250102,105600,14139365,4710,4710,4710,4710,0
20250102,105500,14139365,4710,4710,4710,4710,1
20250102,105400,14134655,4710,4710,4710,4710,0
20250102,105300,14134655,4710,4710,4710,4710,2
20250102,105200,14125235,4675,4675,4675,4675,0
20250102,105100,14125235,4675,4675,4675,4675,0
20250102,105000,14125235,4675,4675,4675,4675,0
20250102,104900,14125235,4675,4675,4675,4675,0
20250102,104800,14125235,4675,4675,4675,4675,0
20250102,104700,14125235,4675,4675,4675,4675,150
20250102,104600,13423985,4675,4675,4675,4675,0
20250102,104500,13423985,4675,4675,4675,4675,137
20250102,104400,12783510,4675,4675,4675,4675,0
20250102,104300,12783510,4675,4675,4675,4675,0
20250102,104200,12783510,4675,4675,4675,4675,0
20250102,104100,12783510,4675,4675,4675,4675,0
20250102,104000,12783510,4675,4680,4680,4675,232
20250102,103900,11698890,4660,4675,4675,4660,3
20250102,103800,11684890,4685,4685,4685,4685,54
20250102,103700,11431900,4685,4685,4685,4685,0
20250102,103600,11431900,4685,4685,4685,4685,0
20250102,103500,11431900,4685,4685,4685,4685,0
20250102,103400,11431900,4685,4685,4685,4685,1
20250102,103300,11427215,4695,4725,4725,4695,11
20250102,103200,11375360,4725,4715,4725,4710,54
20250102,103100,11120940,4725,4725,4725,4725,0
20250102,103000,11120940,4725,4725,4725,4725,207
20250102,102900,10142865,4725,4725,4725,4725,0
20250102,102800,10142865,4725,4725,4725,4725,5
20250102,102700,10119240,4780,4780,4780,4780,0
20250102,102600,10119240,4780,4720,4780,4720,10
20250102,102500,10071650,4710,4710,4710,4710,1
20250102,102400,10066940,4700,4685,4700,4685,8
20250102,102300,10029440,4605,4605,4605,4605,0
20250102,102200,10029440,4605,4735,4735,4605,556
20250102,102100,7428170,4780,4780,4780,4780,0
20250102,102000,7428170,4780,4780,4780,4780,0
20250102,101900,7428170,4780,4780,4780,4780,1
20250102,101800,7423390,4735,4735,4735,4735,218
20250102,101700,6391160,4735,4735,4735,4735,500
20250102,101600,4023660,4735,4735,4735,4735,10
20250102,101500,3976310,4735,4735,4735,4735,0
20250102,101400,3976310,4735,4735,4735,4735,7
20250102,101300,3943165,4735,4735,4735,4735,0
20250102,101200,3943165,4735,4735,4735,4735,0
20250102,101100,3943165,4735,4735,4735,4735,0
20250102,101000,3943165,4735,4735,4735,4735,2
20250102,100900,3933695,4735,4735,4735,4735,0
20250102,100800,3933695,4735,4735,4735,4735,290
20250102,100700,2560545,4735,4735,4735,4735,0
20250102,100600,2560545,4735,4745,4745,4735,24
20250102,100500,2446675,4780,4780,4780,4780,0
20250102,100400,2446675,4780,4780,4780,4780,1
20250102,100300,2441895,4750,4750,4750,4750,0
20250102,100200,2441895,4750,4755,4755,4750,501
20250102,100100,62140,4780,4780,4780,4780,0
20250102,100000,62140,4780,4780,4780,4780,13