KissMeData/175140/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,203200,298718045,4745,4745,4745,4745,1377
20250106,203100,298718045,4745,4745,4745,4745,0
20250106,203000,298718045,4745,4745,4745,4745,0
20250106,202900,298718045,4745,4745,4745,4745,0
20250106,202800,298718045,4745,4745,4745,4745,0
20250106,202700,298718045,4745,4745,4745,4745,0
20250106,202600,298718045,4745,4745,4745,4745,0
20250106,202500,298718045,4745,4745,4745,4745,0
20250106,202400,298718045,4745,4745,4745,4745,0
20250106,202300,298718045,4745,4745,4745,4745,0
20250106,202200,298718045,4745,4745,4745,4745,0
20250106,202100,298718045,4745,4745,4745,4745,0
20250106,202000,298718045,4745,4745,4745,4745,0
20250106,201900,298718045,4745,4745,4745,4745,0
20250106,201800,298718045,4745,4745,4745,4745,0
20250106,201700,298718045,4745,4745,4745,4745,0
20250106,201600,298718045,4745,4745,4745,4745,0
20250106,201500,298718045,4745,4745,4745,4745,0
20250106,201400,298718045,4745,4745,4745,4745,0
20250106,201300,298718045,4745,4745,4745,4745,0
20250106,201200,298718045,4745,4745,4745,4745,0
20250106,201100,298718045,4745,4745,4745,4745,0
20250106,201000,298718045,4745,4745,4745,4745,0
20250106,200900,298718045,4745,4745,4745,4745,0
20250106,200800,298718045,4745,4745,4745,4745,0
20250106,200700,298718045,4745,4745,4745,4745,0
20250106,200600,298718045,4745,4745,4745,4745,0
20250106,200500,298718045,4745,4745,4745,4745,0
20250106,200400,298718045,4745,4745,4745,4745,0
20250106,200300,298718045,4745,4745,4745,4745,0
20250106,200200,298718045,4745,4745,4745,4745,1377
20250106,200100,298718045,4745,4745,4745,4745,0
20250106,200000,298718045,4745,4745,4745,4745,0
20250106,195900,298718045,4745,4745,4745,4745,0
20250106,195800,298718045,4745,4745,4745,4745,0
20250106,195700,298718045,4745,4745,4745,4745,0
20250106,195600,298718045,4745,4745,4745,4745,0
20250106,195500,298718045,4745,4745,4745,4745,0
20250106,195400,298718045,4745,4745,4745,4745,0
20250106,195300,298718045,4745,4745,4745,4745,0
20250106,195200,298718045,4745,4745,4745,4745,0
20250106,195100,298718045,4745,4745,4745,4745,0
20250106,195000,298718045,4745,4745,4745,4745,0
20250106,194900,298718045,4745,4745,4745,4745,0
20250106,194800,298718045,4745,4745,4745,4745,0
20250106,194700,298718045,4745,4745,4745,4745,0
20250106,194600,298718045,4745,4745,4745,4745,0
20250106,194500,298718045,4745,4745,4745,4745,0
20250106,194400,298718045,4745,4745,4745,4745,0
20250106,194300,298718045,4745,4745,4745,4745,0
20250106,194200,298718045,4745,4745,4745,4745,0
20250106,194100,298718045,4745,4745,4745,4745,0
20250106,194000,298718045,4745,4745,4745,4745,0
20250106,193900,298718045,4745,4745,4745,4745,0
20250106,193800,298718045,4745,4745,4745,4745,0
20250106,193700,298718045,4745,4745,4745,4745,0
20250106,193600,298718045,4745,4745,4745,4745,0
20250106,193500,298718045,4745,4745,4745,4745,0
20250106,193400,298718045,4745,4745,4745,4745,0
20250106,193300,298718045,4745,4745,4745,4745,0
20250106,193200,298718045,4745,4745,4745,4745,1377
20250106,193100,298718045,4745,4745,4745,4745,0
20250106,193000,298718045,4745,4745,4745,4745,0
20250106,192900,298718045,4745,4745,4745,4745,0
20250106,192800,298718045,4745,4745,4745,4745,0
20250106,192700,298718045,4745,4745,4745,4745,0
20250106,192600,298718045,4745,4745,4745,4745,0
20250106,192500,298718045,4745,4745,4745,4745,0
20250106,192400,298718045,4745,4745,4745,4745,0
20250106,192300,298718045,4745,4745,4745,4745,0
20250106,192200,298718045,4745,4745,4745,4745,0
20250106,192100,298718045,4745,4745,4745,4745,0
20250106,192000,298718045,4745,4745,4745,4745,0
20250106,191900,298718045,4745,4745,4745,4745,0
20250106,191800,298718045,4745,4745,4745,4745,0
20250106,191700,298718045,4745,4745,4745,4745,0
20250106,191600,298718045,4745,4745,4745,4745,0
20250106,191500,298718045,4745,4745,4745,4745,0
20250106,191400,298718045,4745,4745,4745,4745,0
20250106,191300,298718045,4745,4745,4745,4745,0
20250106,191200,298718045,4745,4745,4745,4745,0
20250106,191100,298718045,4745,4745,4745,4745,0
20250106,191000,298718045,4745,4745,4745,4745,0
20250106,190900,298718045,4745,4745,4745,4745,0
20250106,190800,298718045,4745,4745,4745,4745,0
20250106,190700,298718045,4745,4745,4745,4745,0
20250106,190600,298718045,4745,4745,4745,4745,0
20250106,190500,298718045,4745,4745,4745,4745,0
20250106,190400,298718045,4745,4745,4745,4745,0
20250106,190300,298718045,4745,4745,4745,4745,0
20250106,190200,298718045,4745,4745,4745,4745,1377
20250106,190100,298718045,4745,4745,4745,4745,0
20250106,190000,298718045,4745,4745,4745,4745,0
20250106,185900,298718045,4745,4745,4745,4745,0
20250106,185800,298718045,4745,4745,4745,4745,0
20250106,185700,298718045,4745,4745,4745,4745,0
20250106,185600,298718045,4745,4745,4745,4745,0
20250106,185500,298718045,4745,4745,4745,4745,0
20250106,185400,298718045,4745,4745,4745,4745,0
20250106,185300,298718045,4745,4745,4745,4745,0
20250106,185200,298718045,4745,4745,4745,4745,0
20250106,185100,298718045,4745,4745,4745,4745,0
20250106,185000,298718045,4745,4745,4745,4745,0
20250106,184900,298718045,4745,4745,4745,4745,0
20250106,184800,298718045,4745,4745,4745,4745,0
20250106,184700,298718045,4745,4745,4745,4745,0
20250106,184600,298718045,4745,4745,4745,4745,0
20250106,184500,298718045,4745,4745,4745,4745,0
20250106,184400,298718045,4745,4745,4745,4745,0
20250106,184300,298718045,4745,4745,4745,4745,0
20250106,184200,298718045,4745,4745,4745,4745,0
20250106,184100,298718045,4745,4745,4745,4745,0
20250106,184000,298718045,4745,4745,4745,4745,0
20250106,183900,298718045,4745,4745,4745,4745,0
20250106,183800,298718045,4745,4745,4745,4745,0
20250106,183700,298718045,4745,4745,4745,4745,0
20250106,183600,298718045,4745,4745,4745,4745,0
20250106,183500,298718045,4745,4745,4745,4745,0
20250106,183400,298718045,4745,4745,4745,4745,0
20250106,183300,298718045,4745,4745,4745,4745,0
20250106,183200,298718045,4745,4745,4745,4745,1377
20250106,183100,298718045,4745,4745,4745,4745,0
20250106,183000,298718045,4745,4745,4745,4745,0
20250106,182900,298718045,4745,4745,4745,4745,0
20250106,182800,298718045,4745,4745,4745,4745,0
20250106,182700,298718045,4745,4745,4745,4745,0
20250106,182600,298718045,4745,4745,4745,4745,0
20250106,182500,298718045,4745,4745,4745,4745,0
20250106,182400,298718045,4745,4745,4745,4745,0
20250106,182300,298718045,4745,4745,4745,4745,0
20250106,182200,298718045,4745,4745,4745,4745,0
20250106,182100,298718045,4745,4745,4745,4745,0
20250106,182000,298718045,4745,4745,4745,4745,0
20250106,181900,298718045,4745,4745,4745,4745,0
20250106,181800,298718045,4745,4745,4745,4745,0
20250106,181700,298718045,4745,4745,4745,4745,0
20250106,181600,298718045,4745,4745,4745,4745,0
20250106,181500,298718045,4745,4745,4745,4745,0
20250106,181400,298718045,4745,4745,4745,4745,0
20250106,181300,298718045,4745,4745,4745,4745,0
20250106,181200,298718045,4745,4745,4745,4745,0
20250106,181100,298718045,4745,4745,4745,4745,0
20250106,181000,298718045,4745,4745,4745,4745,0
20250106,180900,298718045,4745,4745,4745,4745,0
20250106,180800,298718045,4745,4745,4745,4745,0
20250106,180700,298718045,4745,4745,4745,4745,0
20250106,180600,298718045,4745,4745,4745,4745,0
20250106,180500,298718045,4745,4745,4745,4745,0
20250106,180400,298718045,4745,4745,4745,4745,0
20250106,180300,298718045,4745,4745,4745,4745,0
20250106,180200,298718045,4745,4745,4745,4745,1377
20250106,180100,298718045,4745,4745,4745,4745,0
20250106,180000,298718045,4745,4745,4745,4745,0
20250106,175900,298718045,4745,4745,4745,4745,0
20250106,175800,298718045,4745,4745,4745,4745,0
20250106,175700,298718045,4745,4745,4745,4745,0
20250106,175600,298718045,4745,4745,4745,4745,0
20250106,175500,298718045,4745,4745,4745,4745,0
20250106,175400,298718045,4745,4745,4745,4745,0
20250106,175300,298718045,4745,4745,4745,4745,0
20250106,175200,298718045,4745,4745,4745,4745,0
20250106,175100,298718045,4745,4745,4745,4745,0
20250106,175000,298718045,4745,4745,4745,4745,0
20250106,174900,298718045,4745,4745,4745,4745,0
20250106,174800,298718045,4745,4745,4745,4745,0
20250106,174700,298718045,4745,4745,4745,4745,0
20250106,174600,298718045,4745,4745,4745,4745,0
20250106,174500,298718045,4745,4745,4745,4745,0
20250106,174400,298718045,4745,4745,4745,4745,0
20250106,174300,298718045,4745,4745,4745,4745,0
20250106,174200,298718045,4745,4745,4745,4745,0
20250106,174100,298718045,4745,4745,4745,4745,0
20250106,174000,298718045,4745,4745,4745,4745,0
20250106,173900,298718045,4745,4745,4745,4745,0
20250106,173800,298718045,4745,4745,4745,4745,0
20250106,173700,298718045,4745,4745,4745,4745,0
20250106,173600,298718045,4745,4745,4745,4745,0
20250106,173500,298718045,4745,4745,4745,4745,0
20250106,173400,298718045,4745,4745,4745,4745,0
20250106,173300,298718045,4745,4745,4745,4745,0
20250106,173200,298718045,4745,4745,4745,4745,1377
20250106,173100,298718045,4745,4745,4745,4745,0
20250106,173000,298718045,4745,4745,4745,4745,0
20250106,172900,298718045,4745,4745,4745,4745,0
20250106,172800,298718045,4745,4745,4745,4745,0
20250106,172700,298718045,4745,4745,4745,4745,0
20250106,172600,298718045,4745,4745,4745,4745,0
20250106,172500,298718045,4745,4745,4745,4745,0
20250106,172400,298718045,4745,4745,4745,4745,0
20250106,172300,298718045,4745,4745,4745,4745,0
20250106,172200,298718045,4745,4745,4745,4745,0
20250106,172100,298718045,4745,4745,4745,4745,0
20250106,172000,298718045,4745,4745,4745,4745,0
20250106,171900,298718045,4745,4745,4745,4745,0
20250106,171800,298718045,4745,4745,4745,4745,0
20250106,171700,298718045,4745,4745,4745,4745,0
20250106,171600,298718045,4745,4745,4745,4745,0
20250106,171500,298718045,4745,4745,4745,4745,0
20250106,171400,298718045,4745,4745,4745,4745,0
20250106,171300,298718045,4745,4745,4745,4745,0
20250106,171200,298718045,4745,4745,4745,4745,0
20250106,171100,298718045,4745,4745,4745,4745,0
20250106,171000,298718045,4745,4745,4745,4745,0
20250106,170900,298718045,4745,4745,4745,4745,0
20250106,170800,298718045,4745,4745,4745,4745,0
20250106,170700,298718045,4745,4745,4745,4745,0
20250106,170600,298718045,4745,4745,4745,4745,0
20250106,170500,298718045,4745,4745,4745,4745,0
20250106,170400,298718045,4745,4745,4745,4745,0
20250106,170300,298718045,4745,4745,4745,4745,0
20250106,170200,298718045,4745,4745,4745,4745,1377
20250106,170100,298718045,4745,4745,4745,4745,0
20250106,170000,298718045,4745,4745,4745,4745,0
20250106,165900,298718045,4745,4745,4745,4745,0
20250106,165800,298718045,4745,4745,4745,4745,0
20250106,165700,298718045,4745,4745,4745,4745,0
20250106,165600,298718045,4745,4745,4745,4745,0
20250106,165500,298718045,4745,4745,4745,4745,0
20250106,165400,298718045,4745,4745,4745,4745,0
20250106,165300,298718045,4745,4745,4745,4745,0
20250106,165200,298718045,4745,4745,4745,4745,0
20250106,165100,298718045,4745,4745,4745,4745,0
20250106,165000,298718045,4745,4745,4745,4745,0
20250106,164900,298718045,4745,4745,4745,4745,0
20250106,164800,298718045,4745,4745,4745,4745,0
20250106,164700,298718045,4745,4745,4745,4745,0
20250106,164600,298718045,4745,4745,4745,4745,0
20250106,164500,298718045,4745,4745,4745,4745,0
20250106,164400,298718045,4745,4745,4745,4745,0
20250106,164300,298718045,4745,4745,4745,4745,0
20250106,164200,298718045,4745,4745,4745,4745,0
20250106,164100,298718045,4745,4745,4745,4745,0
20250106,164000,298718045,4745,4745,4745,4745,0
20250106,163900,298718045,4745,4745,4745,4745,0
20250106,163800,298718045,4745,4745,4745,4745,0
20250106,163700,298718045,4745,4745,4745,4745,0
20250106,163600,298718045,4745,4745,4745,4745,0
20250106,163500,298718045,4745,4745,4745,4745,0
20250106,163400,298718045,4745,4745,4745,4745,0
20250106,163300,298718045,4745,4745,4745,4745,0
20250106,163200,298718045,4745,4745,4745,4745,1377
20250106,163100,298718045,4745,4745,4745,4745,0
20250106,163000,298718045,4745,4745,4745,4745,0
20250106,162900,298718045,4745,4745,4745,4745,0
20250106,162800,298718045,4745,4745,4745,4745,0
20250106,162700,298718045,4745,4745,4745,4745,0
20250106,162600,298718045,4745,4745,4745,4745,0
20250106,162500,298718045,4745,4745,4745,4745,0
20250106,162400,298718045,4745,4745,4745,4745,0
20250106,162300,298718045,4745,4745,4745,4745,0
20250106,162200,298718045,4745,4745,4745,4745,0
20250106,162100,298718045,4745,4745,4745,4745,0
20250106,162000,298718045,4745,4745,4745,4745,0
20250106,161900,298718045,4745,4745,4745,4745,0
20250106,161800,298718045,4745,4745,4745,4745,0
20250106,161700,298718045,4745,4745,4745,4745,0
20250106,161600,298718045,4745,4745,4745,4745,0
20250106,161500,298718045,4745,4745,4745,4745,0
20250106,161400,298718045,4745,4745,4745,4745,0
20250106,161300,298718045,4745,4745,4745,4745,0
20250106,161200,298718045,4745,4745,4745,4745,0
20250106,161100,298718045,4745,4745,4745,4745,0
20250106,161000,298718045,4745,4745,4745,4745,0
20250106,160900,298718045,4745,4745,4745,4745,0
20250106,160800,298718045,4745,4745,4745,4745,0
20250106,160700,298718045,4745,4745,4745,4745,0
20250106,160600,298718045,4745,4745,4745,4745,0
20250106,160500,298718045,4745,4745,4745,4745,0
20250106,160400,298718045,4745,4745,4745,4745,0
20250106,160300,298718045,4745,4745,4745,4745,0
20250106,160200,298718045,4745,4745,4745,4745,1377
20250106,160100,298718045,4745,4745,4745,4745,0
20250106,160000,298718045,4745,4745,4745,4745,0
20250106,155900,298718045,4745,4745,4745,4745,0
20250106,155800,298718045,4745,4745,4745,4745,0
20250106,155700,298718045,4745,4745,4745,4745,0
20250106,155600,298718045,4745,4745,4745,4745,0
20250106,155500,298718045,4745,4745,4745,4745,0
20250106,155400,298718045,4745,4745,4745,4745,0
20250106,155300,298718045,4745,4745,4745,4745,0
20250106,155200,298718045,4745,4745,4745,4745,0
20250106,155100,298718045,4745,4745,4745,4745,0
20250106,155000,298718045,4745,4745,4745,4745,0
20250106,154900,298718045,4745,4745,4745,4745,0
20250106,154800,298718045,4745,4745,4745,4745,0
20250106,154700,298718045,4745,4745,4745,4745,0
20250106,154600,298718045,4745,4745,4745,4745,0
20250106,154500,298718045,4745,4745,4745,4745,0
20250106,154400,298718045,4745,4745,4745,4745,0
20250106,154300,298718045,4745,4745,4745,4745,0
20250106,154200,298718045,4745,4745,4745,4745,0
20250106,154100,298718045,4745,4745,4745,4745,0
20250106,154000,298718045,4745,4745,4745,4745,0
20250106,153900,298718045,4745,4745,4745,4745,0
20250106,153800,298718045,4745,4745,4745,4745,0
20250106,153700,298718045,4745,4745,4745,4745,0
20250106,153600,298718045,4745,4745,4745,4745,0
20250106,153500,298718045,4745,4745,4745,4745,0
20250106,153400,298718045,4745,4745,4745,4745,0
20250106,153300,298718045,4745,4745,4745,4745,0
20250106,153200,298718045,4745,4745,4745,4745,1377
20250106,153100,298718045,4745,4745,4745,4745,0
20250106,153000,298718045,4745,4745,4745,4745,1377
20250106,152900,292184180,4750,4750,4750,4750,0
20250106,152800,292184180,4750,4750,4750,4750,0
20250106,152700,292184180,4750,4750,4750,4750,0
20250106,152600,292184180,4750,4750,4750,4750,0
20250106,152500,292184180,4750,4750,4750,4750,0
20250106,152400,292184180,4750,4750,4750,4750,0
20250106,152300,292184180,4750,4750,4750,4750,0
20250106,152200,292184180,4750,4750,4750,4750,0
20250106,152100,292184180,4750,4750,4750,4750,0
20250106,152000,292184180,4750,4750,4750,4750,0
20250106,151900,292184180,4750,4735,4750,4735,466
20250106,151800,289975440,4740,4735,4740,4735,920
20250106,151700,285619185,4750,4740,4750,4740,112
20250106,151600,285088285,4750,4750,4750,4750,1502
20250106,151500,277953785,4735,4750,4750,4735,334
20250106,151400,276371520,4750,4745,4750,4740,89
20250106,151300,275949540,4750,4745,4750,4740,410
20250106,151200,274004570,4750,4775,4775,4750,600
20250106,151100,271154520,4750,4750,4775,4750,1861
20250106,151000,262295100,4765,4750,4770,4750,494
20250106,150900,259948430,4770,4755,4770,4755,41
20250106,150800,259753460,4770,4770,4770,4770,0
20250106,150700,259753460,4770,4765,4770,4750,2152
20250106,150600,249518765,4770,4770,4770,4770,13
20250106,150500,249456755,4775,4770,4775,4770,1077
20250106,150400,244319460,4775,4775,4775,4775,0
20250106,150300,244319460,4775,4780,4780,4775,219
20250106,150200,243273700,4780,4780,4780,4780,0
20250106,150100,243273700,4780,4780,4780,4780,0
20250106,150000,243273700,4780,4780,4780,4780,216
20250106,145900,242241220,4785,4780,4785,4780,1000
20250106,145800,237459100,4780,4780,4780,4780,0
20250106,145700,237459100,4780,4775,4780,4775,11
20250106,145600,237406570,4780,4780,4780,4780,11
20250106,145500,237353990,4780,4775,4780,4775,278
20250106,145400,236026535,4785,4780,4785,4780,31
20250106,145300,235878350,4785,4785,4785,4785,0
20250106,145200,235878350,4785,4785,4785,4785,0
20250106,145100,235878350,4785,4785,4785,4780,6
20250106,145000,235849650,4780,4790,4790,4780,68
20250106,144900,235524140,4790,4790,4790,4790,10
20250106,144800,235476240,4790,4775,4790,4775,726
20250106,144700,232009575,4775,4775,4775,4775,0
20250106,144600,232009575,4775,4775,4775,4775,2
20250106,144500,232000025,4790,4775,4790,4765,151
20250106,144400,231280235,4790,4790,4790,4790,0
20250106,144300,231280235,4790,4790,4790,4790,0
20250106,144200,231280235,4790,4770,4790,4770,387
20250106,144100,229434225,4775,4775,4775,4775,390
20250106,144000,227571975,4775,4770,4775,4770,405
20250106,143900,225639620,4765,4765,4770,4765,613
20250106,143800,222716170,4765,4770,4770,4765,648
20250106,143700,219628440,4770,4770,4770,4770,1
20250106,143600,219623670,4775,4775,4775,4775,1
20250106,143500,219618895,4770,4770,4770,4770,505
20250106,143400,217210045,4770,4770,4770,4770,0
20250106,143300,217210045,4770,4770,4770,4770,497
20250106,143200,214839355,4775,4775,4775,4775,0
20250106,143100,214839355,4775,4770,4775,4770,363
20250106,143000,213107830,4775,4775,4775,4775,10
20250106,142900,213060080,4775,4775,4775,4775,0
20250106,142800,213060080,4775,4770,4775,4770,31
20250106,142700,212912205,4775,4775,4775,4770,662
20250106,142600,209751205,4775,4775,4775,4775,0
20250106,142500,209751205,4775,4775,4775,4775,40
20250106,142400,209560205,4775,4770,4775,4770,1001
20250106,142300,204785430,4775,4775,4775,4775,0
20250106,142200,204785430,4775,4775,4775,4775,0
20250106,142100,204785430,4775,4775,4775,4775,0
20250106,142000,204785430,4775,4775,4775,4775,104
20250106,141900,204288830,4780,4780,4780,4780,0
20250106,141800,204288830,4780,4780,4780,4780,1
20250106,141700,204284050,4785,4780,4785,4780,26
20250106,141600,204159765,4785,4785,4785,4785,1
20250106,141500,204154980,4775,4775,4775,4775,419
20250106,141400,202154255,4785,4785,4785,4785,0
20250106,141300,202154255,4785,4785,4785,4785,0
20250106,141200,202154255,4785,4785,4785,4785,0
20250106,141100,202154255,4785,4780,4785,4780,16
20250106,141000,202077765,4785,4780,4785,4780,153
20250106,140900,201346420,4790,4790,4790,4790,0
20250106,140800,201346420,4790,4790,4790,4785,12
20250106,140700,201288990,4780,4780,4780,4780,1
20250106,140600,201284210,4790,4790,4790,4790,10
20250106,140500,201236310,4790,4790,4790,4790,0
20250106,140400,201236310,4790,4790,4790,4790,1
20250106,140300,201231520,4780,4790,4790,4780,140
20250106,140200,200561920,4795,4795,4795,4795,0
20250106,140100,200561920,4795,4795,4795,4795,0
20250106,140000,200561920,4795,4795,4795,4795,0
20250106,135900,200561920,4795,4795,4795,4795,0
20250106,135800,200561920,4795,4770,4795,4770,232
20250106,135700,199455255,4770,4770,4770,4770,30
20250106,135600,199312155,4770,4780,4780,4770,1021
20250106,135500,194441160,4775,4780,4780,4775,1469
20250106,135400,187422875,4790,4790,4790,4790,1
20250106,135300,187418085,4785,4790,4790,4785,859
20250106,135200,183307620,4790,4790,4790,4790,15
20250106,135100,183235770,4790,4790,4790,4790,60
20250106,135000,182948370,4800,4800,4800,4800,0
20250106,134900,182948370,4800,4800,4800,4800,50
20250106,134800,182708370,4800,4800,4800,4800,0
20250106,134700,182708370,4800,4800,4800,4800,126
20250106,134600,182103570,4800,4800,4800,4800,0
20250106,134500,182103570,4800,4800,4800,4800,1
20250106,134400,182098770,4795,4795,4795,4795,30
20250106,134300,181954920,4800,4795,4800,4790,722
20250106,134200,178493630,4800,4800,4810,4800,374
20250106,134100,176698420,4800,4800,4800,4800,0
20250106,134000,176698420,4800,4810,4810,4800,853
20250106,133900,172602130,4820,4820,4820,4820,0
20250106,133800,172602130,4820,4815,4820,4810,946
20250106,133700,168047500,4815,4820,4820,4815,170
20250106,133600,167228695,4820,4820,4820,4820,2
20250106,133500,167219055,4825,4825,4825,4825,0
20250106,133400,167219055,4825,4825,4825,4825,0
20250106,133300,167219055,4825,4825,4825,4825,102
20250106,133200,166726905,4820,4820,4820,4820,337
20250106,133100,165102565,4825,4825,4825,4825,0
20250106,133000,165102565,4825,4825,4825,4825,0
20250106,132900,165102565,4825,4825,4825,4825,0
20250106,132800,165102565,4825,4825,4825,4825,0
20250106,132700,165102565,4825,4825,4825,4825,38
20250106,132600,164919215,4835,4835,4835,4835,0
20250106,132500,164919215,4835,4825,4835,4825,284
20250106,132400,163548905,4825,4825,4825,4825,1
20250106,132300,163544080,4835,4835,4835,4835,0
20250106,132200,163544080,4835,4835,4835,4835,0
20250106,132100,163544080,4835,4835,4835,4835,0
20250106,132000,163544080,4835,4835,4835,4835,0
20250106,131900,163544080,4835,4835,4835,4835,0
20250106,131800,163544080,4835,4835,4835,4835,47
20250106,131700,163316835,4840,4840,4840,4840,0
20250106,131600,163316835,4840,4840,4840,4840,0
20250106,131500,163316835,4840,4840,4840,4840,0
20250106,131400,163316835,4840,4840,4840,4840,0
20250106,131300,163316835,4840,4840,4840,4840,0
20250106,131200,163316835,4840,4840,4840,4840,0
20250106,131100,163316835,4840,4840,4840,4835,366
20250106,131000,161545900,4845,4845,4845,4845,0
20250106,130900,161545900,4845,4845,4845,4845,10
20250106,130800,161497450,4850,4850,4850,4850,0
20250106,130700,161497450,4850,4850,4850,4850,0
20250106,130600,161497450,4850,4850,4850,4850,0
20250106,130500,161497450,4850,4850,4850,4840,96
20250106,130400,161032490,4840,4845,4845,4840,139
20250106,130300,160359530,4845,4845,4845,4845,0
20250106,130200,160359530,4845,4845,4845,4845,0
20250106,130100,160359530,4845,4845,4845,4845,351
20250106,130000,158658935,4845,4845,4845,4845,0
20250106,125900,158658935,4845,4845,4845,4845,0
20250106,125800,158658935,4845,4845,4845,4845,1
20250106,125700,158654090,4840,4840,4840,4840,20
20250106,125600,158557290,4845,4845,4845,4845,0
20250106,125500,158557290,4845,4845,4845,4845,0
20250106,125400,158557290,4845,4845,4845,4845,0
20250106,125300,158557290,4845,4845,4845,4845,0
20250106,125200,158557290,4845,4845,4845,4845,0
20250106,125100,158557290,4845,4845,4845,4845,0
20250106,125000,158557290,4845,4845,4845,4845,0
20250106,124900,158557290,4845,4845,4845,4845,0
20250106,124800,158557290,4845,4845,4845,4845,0
20250106,124700,158557290,4845,4845,4845,4845,0
20250106,124600,158557290,4845,4845,4845,4845,0
20250106,124500,158557290,4845,4845,4845,4845,0
20250106,124400,158557290,4845,4845,4845,4845,0
20250106,124300,158557290,4845,4845,4845,4845,0
20250106,124200,158557290,4845,4845,4845,4845,0
20250106,124100,158557290,4845,4845,4845,4845,175
20250106,124000,157709415,4845,4820,4845,4820,250
20250106,123900,156500010,4845,4845,4845,4845,0
20250106,123800,156500010,4845,4845,4845,4845,1
20250106,123700,156495165,4820,4820,4820,4820,100
20250106,123600,156013165,4820,4840,4840,4820,627
20250106,123500,152978645,4840,4840,4840,4840,0
20250106,123400,152978645,4840,4840,4840,4840,0
20250106,123300,152978645,4840,4840,4840,4840,0
20250106,123200,152978645,4840,4840,4840,4840,0
20250106,123100,152978645,4840,4840,4840,4840,0
20250106,123000,152978645,4840,4840,4840,4840,0
20250106,122900,152978645,4840,4840,4840,4840,0
20250106,122800,152978645,4840,4840,4840,4840,0
20250106,122700,152978645,4840,4835,4840,4835,2
20250106,122600,152968970,4815,4815,4815,4815,2
20250106,122500,152959340,4840,4840,4840,4840,0
20250106,122400,152959340,4840,4840,4840,4840,0
20250106,122300,152959340,4840,4820,4840,4815,801
20250106,122200,149101725,4840,4840,4840,4840,17
20250106,122100,149019445,4835,4835,4835,4835,1
20250106,122000,149014610,4840,4840,4840,4840,0
20250106,121900,149014610,4840,4840,4840,4840,0
20250106,121800,149014610,4840,4840,4840,4840,0
20250106,121700,149014610,4840,4840,4840,4840,0
20250106,121600,149014610,4840,4840,4840,4840,0
20250106,121500,149014610,4840,4840,4840,4840,0
20250106,121400,149014610,4840,4840,4840,4840,0
20250106,121300,149014610,4840,4840,4840,4840,0
20250106,121200,149014610,4840,4840,4840,4840,0
20250106,121100,149014610,4840,4840,4840,4840,0
20250106,121000,149014610,4840,4840,4840,4840,0
20250106,120900,149014610,4840,4840,4840,4840,0
20250106,120800,149014610,4840,4840,4840,4840,0
20250106,120700,149014610,4840,4835,4840,4820,732
20250106,120600,145475830,4840,4840,4840,4840,0
20250106,120500,145475830,4840,4840,4840,4840,1
20250106,120400,145470990,4820,4820,4820,4820,1030
20250106,120300,140506390,4840,4840,4840,4840,1
20250106,120200,140501550,4850,4850,4850,4850,0
20250106,120100,140501550,4850,4850,4850,4850,0
20250106,120000,140501550,4850,4850,4850,4850,0
20250106,115900,140501550,4850,4850,4850,4850,0
20250106,115800,140501550,4850,4850,4850,4850,0
20250106,115700,140501550,4850,4850,4850,4850,0
20250106,115600,140501550,4850,4850,4850,4850,0
20250106,115500,140501550,4850,4850,4850,4850,0
20250106,115400,140501550,4850,4850,4850,4850,0
20250106,115300,140501550,4850,4845,4850,4845,280
20250106,115200,139144945,4845,4845,4845,4845,69
20250106,115100,138810640,4820,4820,4820,4820,0
20250106,115000,138810640,4820,4820,4820,4820,8
20250106,114900,138772080,4845,4845,4845,4845,349
20250106,114800,137081175,4845,4845,4845,4845,0
20250106,114700,137081175,4845,4845,4845,4845,1
20250106,114600,137076330,4815,4815,4815,4815,30
20250106,114500,136931880,4850,4850,4850,4850,0
20250106,114400,136931880,4850,4850,4850,4850,0
20250106,114300,136931880,4850,4850,4850,4850,0
20250106,114200,136931880,4850,4850,4850,4850,0
20250106,114100,136931880,4850,4850,4850,4850,0
20250106,114000,136931880,4850,4850,4850,4850,0
20250106,113900,136931880,4850,4850,4850,4850,0
20250106,113800,136931880,4850,4850,4850,4850,1
20250106,113700,136927030,4850,4850,4850,4850,1
20250106,113600,136922180,4845,4845,4845,4845,1191
20250106,113500,131151785,4845,4845,4845,4845,0
20250106,113400,131151785,4845,4845,4845,4845,1
20250106,113300,131146940,4820,4820,4820,4820,500
20250106,113200,128736940,4845,4845,4845,4845,0
20250106,113100,128736940,4845,4845,4845,4845,0
20250106,113000,128736940,4845,4845,4845,4845,0
20250106,112900,128736940,4845,4845,4845,4845,0
20250106,112800,128736940,4845,4845,4845,4845,0
20250106,112700,128736940,4845,4845,4845,4845,0
20250106,112600,128736940,4845,4845,4845,4845,0
20250106,112500,128736940,4845,4845,4845,4845,3
20250106,112400,128722405,4850,4850,4850,4850,0
20250106,112300,128722405,4850,4850,4850,4850,0
20250106,112200,128722405,4850,4850,4850,4850,0
20250106,112100,128722405,4850,4850,4850,4850,10
20250106,112000,128673905,4850,4850,4850,4850,10
20250106,111900,128625405,4850,4850,4850,4850,0
20250106,111800,128625405,4850,4850,4850,4850,0
20250106,111700,128625405,4850,4810,4850,4810,10840
20250106,111600,76274285,4805,4815,4815,4805,132
20250106,111500,75639970,4815,4815,4815,4810,11
20250106,111400,75587030,4820,4820,4820,4820,0
20250106,111300,75587030,4820,4820,4820,4820,7
20250106,111200,75553290,4820,4820,4820,4820,0
20250106,111100,75553290,4820,4820,4820,4820,0
20250106,111000,75553290,4820,4800,4820,4800,111
20250106,110900,75020470,4820,4820,4820,4820,0
20250106,110800,75020470,4820,4820,4820,4820,1
20250106,110700,75015650,4820,4820,4820,4820,0
20250106,110600,75015650,4820,4820,4820,4820,0
20250106,110500,75015650,4820,4820,4820,4820,0
20250106,110400,75015650,4820,4820,4820,4820,0
20250106,110300,75015650,4820,4820,4820,4820,0
20250106,110200,75015650,4820,4820,4820,4820,1
20250106,110100,75010830,4815,4815,4815,4815,9
20250106,110000,74967495,4820,4820,4820,4820,0
20250106,105900,74967495,4820,4815,4820,4800,28
20250106,105800,74832755,4815,4815,4815,4815,0
20250106,105700,74832755,4815,4800,4815,4800,101
20250106,105600,74347940,4820,4820,4820,4820,0
20250106,105500,74347940,4820,4820,4820,4820,0
20250106,105400,74347940,4820,4820,4820,4820,0
20250106,105300,74347940,4820,4820,4820,4820,0
20250106,105200,74347940,4820,4820,4820,4820,100
20250106,105100,73865940,4820,4820,4820,4820,0
20250106,105000,73865940,4820,4820,4820,4820,0
20250106,104900,73865940,4820,4820,4820,4820,0
20250106,104800,73865940,4820,4795,4820,4795,182
20250106,104700,72992335,4795,4795,4795,4795,0
20250106,104600,72992335,4795,4785,4795,4785,5
20250106,104500,72968385,4790,4790,4790,4790,0
20250106,104400,72968385,4790,4790,4790,4790,1
20250106,104300,72963595,4790,4790,4790,4790,213
20250106,104200,71943325,4795,4790,4795,4790,56
20250106,104100,71675080,4795,4795,4795,4790,357
20250106,104000,69965025,4795,4795,4795,4795,0
20250106,103900,69965025,4795,4795,4795,4795,30
20250106,103800,69821175,4800,4790,4800,4790,41
20250106,103700,69624775,4800,4800,4800,4800,0
20250106,103600,69624775,4800,4800,4800,4795,51
20250106,103500,69380125,4810,4805,4810,4805,101
20250106,103400,68894815,4815,4800,4815,4800,202
20250106,103300,67922200,4795,4795,4795,4795,16
20250106,103200,67845480,4790,4790,4790,4790,144
20250106,103100,67155720,4790,4795,4795,4790,204
20250106,103000,66178465,4795,4810,4810,4795,41
20250106,102900,65981855,4800,4800,4800,4800,50
20250106,102800,65741855,4810,4795,4810,4795,75
20250106,102700,65382215,4810,4810,4810,4810,0
20250106,102600,65382215,4810,4805,4810,4795,44
20250106,102500,65171005,4820,4820,4820,4820,0
20250106,102400,65171005,4820,4820,4820,4820,0
20250106,102300,65171005,4820,4820,4820,4820,0
20250106,102200,65171005,4820,4820,4820,4820,0
20250106,102100,65171005,4820,4820,4820,4820,0
20250106,102000,65171005,4820,4800,4820,4800,103
20250106,101900,64676550,4795,4785,4795,4785,41
20250106,101800,64480175,4785,4785,4785,4785,78
20250106,101700,64106945,4805,4805,4805,4805,2
20250106,101600,64097335,4815,4790,4815,4790,106
20250106,101500,63589570,4800,4790,4800,4790,31
20250106,101400,63441070,4800,4790,4800,4790,503
20250106,101300,61031690,4790,4795,4795,4790,503
20250106,101200,58619855,4800,4805,4805,4800,1293
20250106,101100,52408410,4815,4815,4815,4810,108
20250106,101000,51888890,4805,4815,4815,4805,427
20250106,100900,49835320,4825,4830,4830,4825,21
20250106,100800,49733895,4830,4830,4830,4830,2
20250106,100700,49724235,4830,4830,4830,4830,0
20250106,100600,49724235,4830,4830,4830,4830,0
20250106,100500,49724235,4830,4830,4830,4830,0
20250106,100400,49724235,4830,4815,4830,4815,16
20250106,100300,49647155,4810,4810,4810,4810,0
20250106,100200,49647155,4810,4810,4810,4810,21
20250106,100100,49546145,4815,4810,4815,4810,67
20250106,100000,49223865,4830,4830,4830,4830,0
20250106,095900,49223865,4830,4830,4830,4830,0
20250106,095800,49223865,4830,4830,4830,4830,36
20250106,095700,49049985,4835,4835,4835,4835,0
20250106,095600,49049985,4835,4835,4835,4835,0
20250106,095500,49049985,4835,4835,4835,4835,0
20250106,095400,49049985,4835,4835,4835,4835,0
20250106,095300,49049985,4835,4835,4835,4835,20
20250106,095200,48953285,4835,4835,4835,4835,18
20250106,095100,48866255,4830,4830,4830,4830,50
20250106,095000,48624755,4835,4835,4835,4830,161
20250106,094900,47846375,4835,4835,4835,4835,14
20250106,094800,47778685,4835,4835,4835,4830,8
20250106,094700,47740030,4835,4830,4835,4830,178
20250106,094600,46880270,4830,4830,4830,4830,2
20250106,094500,46870610,4835,4810,4835,4810,11
20250106,094400,46817675,4835,4810,4835,4810,979
20250106,094300,42108660,4810,4810,4830,4810,465
20250106,094200,39871990,4810,4805,4810,4805,65
20250106,094100,39559360,4805,4800,4805,4800,57
20250106,094000,39285755,4810,4810,4810,4810,0
20250106,093900,39285755,4810,4795,4810,4795,20
20250106,093800,39189840,4795,4795,4795,4795,0
20250106,093700,39189840,4795,4795,4795,4795,0
20250106,093600,39189840,4795,4790,4795,4785,170
20250106,093500,38376130,4795,4795,4795,4795,0
20250106,093400,38376130,4795,4795,4795,4795,0
20250106,093300,38376130,4795,4760,4795,4760,141
20250106,093200,37704935,4795,4800,4800,4770,67
20250106,093100,37384515,4795,4800,4800,4795,9
20250106,093000,37341335,4800,4800,4800,4800,20
20250106,092900,37245335,4800,4790,4800,4760,382
20250106,092800,35423965,4800,4830,4830,4800,1533
20250106,092700,28054080,4830,4830,4830,4830,0
20250106,092600,28054080,4830,4835,4835,4830,17
20250106,092500,27971945,4840,4835,4840,4835,13
20250106,092400,27909035,4840,4840,4840,4840,240
20250106,092300,26747435,4845,4845,4845,4845,1064
20250106,092200,21592355,4845,4845,4845,4845,0
20250106,092100,21592355,4845,4845,4845,4845,6
20250106,092000,21563285,4845,4845,4845,4845,1
20250106,091900,21558440,4830,4830,4830,4830,4
20250106,091800,21539120,4830,4830,4830,4825,11
20250106,091700,21486000,4830,4830,4830,4830,0
20250106,091600,21486000,4830,4840,4840,4830,214
20250106,091500,20451240,4820,4820,4820,4820,0
20250106,091400,20451240,4820,4820,4820,4820,10
20250106,091300,20403040,4820,4820,4825,4820,666
20250106,091200,17192870,4825,4840,4845,4825,827
20250106,091100,13193715,4845,4850,4880,4845,646
20250106,091000,10062205,4850,4850,4850,4850,500
20250106,090900,7637205,4880,4880,4880,4880,2
20250106,090800,7627445,4845,4845,4845,4845,0
20250106,090700,7627445,4845,4885,4885,4845,614
20250106,090600,4652015,4855,4855,4855,4855,1
20250106,090500,4647160,4860,4905,4905,4860,60
20250106,090400,4354885,4865,4880,4910,4865,114
20250106,090300,3795695,4910,4885,4910,4885,83
20250106,090200,3389915,4890,4930,4930,4890,241
20250106,090100,2202415,4935,4935,4935,4935,101
20250106,090000,1703980,4835,4950,4950,4835,350