KissMeData/175140/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,203200,476390575,4830,4830,4830,4830,493
20250107,203100,476390575,4830,4830,4830,4830,0
20250107,203000,476390575,4830,4830,4830,4830,0
20250107,202900,476390575,4830,4830,4830,4830,0
20250107,202800,476390575,4830,4830,4830,4830,0
20250107,202700,476390575,4830,4830,4830,4830,0
20250107,202600,476390575,4830,4830,4830,4830,0
20250107,202500,476390575,4830,4830,4830,4830,0
20250107,202400,476390575,4830,4830,4830,4830,0
20250107,202300,476390575,4830,4830,4830,4830,0
20250107,202200,476390575,4830,4830,4830,4830,0
20250107,202100,476390575,4830,4830,4830,4830,0
20250107,202000,476390575,4830,4830,4830,4830,0
20250107,201900,476390575,4830,4830,4830,4830,0
20250107,201800,476390575,4830,4830,4830,4830,0
20250107,201700,476390575,4830,4830,4830,4830,0
20250107,201600,476390575,4830,4830,4830,4830,0
20250107,201500,476390575,4830,4830,4830,4830,0
20250107,201400,476390575,4830,4830,4830,4830,0
20250107,201300,476390575,4830,4830,4830,4830,0
20250107,201200,476390575,4830,4830,4830,4830,0
20250107,201100,476390575,4830,4830,4830,4830,0
20250107,201000,476390575,4830,4830,4830,4830,0
20250107,200900,476390575,4830,4830,4830,4830,0
20250107,200800,476390575,4830,4830,4830,4830,0
20250107,200700,476390575,4830,4830,4830,4830,0
20250107,200600,476390575,4830,4830,4830,4830,0
20250107,200500,476390575,4830,4830,4830,4830,0
20250107,200400,476390575,4830,4830,4830,4830,0
20250107,200300,476390575,4830,4830,4830,4830,0
20250107,200200,476390575,4830,4830,4830,4830,493
20250107,200100,476390575,4830,4830,4830,4830,0
20250107,200000,476390575,4830,4830,4830,4830,0
20250107,195900,476390575,4830,4830,4830,4830,0
20250107,195800,476390575,4830,4830,4830,4830,0
20250107,195700,476390575,4830,4830,4830,4830,0
20250107,195600,476390575,4830,4830,4830,4830,0
20250107,195500,476390575,4830,4830,4830,4830,0
20250107,195400,476390575,4830,4830,4830,4830,0
20250107,195300,476390575,4830,4830,4830,4830,0
20250107,195200,476390575,4830,4830,4830,4830,0
20250107,195100,476390575,4830,4830,4830,4830,0
20250107,195000,476390575,4830,4830,4830,4830,0
20250107,194900,476390575,4830,4830,4830,4830,0
20250107,194800,476390575,4830,4830,4830,4830,0
20250107,194700,476390575,4830,4830,4830,4830,0
20250107,194600,476390575,4830,4830,4830,4830,0
20250107,194500,476390575,4830,4830,4830,4830,0
20250107,194400,476390575,4830,4830,4830,4830,0
20250107,194300,476390575,4830,4830,4830,4830,0
20250107,194200,476390575,4830,4830,4830,4830,0
20250107,194100,476390575,4830,4830,4830,4830,0
20250107,194000,476390575,4830,4830,4830,4830,0
20250107,193900,476390575,4830,4830,4830,4830,0
20250107,193800,476390575,4830,4830,4830,4830,0
20250107,193700,476390575,4830,4830,4830,4830,0
20250107,193600,476390575,4830,4830,4830,4830,0
20250107,193500,476390575,4830,4830,4830,4830,0
20250107,193400,476390575,4830,4830,4830,4830,0
20250107,193300,476390575,4830,4830,4830,4830,0
20250107,193200,476390575,4830,4830,4830,4830,493
20250107,193100,476390575,4830,4830,4830,4830,0
20250107,193000,476390575,4830,4830,4830,4830,0
20250107,192900,476390575,4830,4830,4830,4830,0
20250107,192800,476390575,4830,4830,4830,4830,0
20250107,192700,476390575,4830,4830,4830,4830,0
20250107,192600,476390575,4830,4830,4830,4830,0
20250107,192500,476390575,4830,4830,4830,4830,0
20250107,192400,476390575,4830,4830,4830,4830,0
20250107,192300,476390575,4830,4830,4830,4830,0
20250107,192200,476390575,4830,4830,4830,4830,0
20250107,192100,476390575,4830,4830,4830,4830,0
20250107,192000,476390575,4830,4830,4830,4830,0
20250107,191900,476390575,4830,4830,4830,4830,0
20250107,191800,476390575,4830,4830,4830,4830,0
20250107,191700,476390575,4830,4830,4830,4830,0
20250107,191600,476390575,4830,4830,4830,4830,0
20250107,191500,476390575,4830,4830,4830,4830,0
20250107,191400,476390575,4830,4830,4830,4830,0
20250107,191300,476390575,4830,4830,4830,4830,0
20250107,191200,476390575,4830,4830,4830,4830,0
20250107,191100,476390575,4830,4830,4830,4830,0
20250107,191000,476390575,4830,4830,4830,4830,0
20250107,190900,476390575,4830,4830,4830,4830,0
20250107,190800,476390575,4830,4830,4830,4830,0
20250107,190700,476390575,4830,4830,4830,4830,0
20250107,190600,476390575,4830,4830,4830,4830,0
20250107,190500,476390575,4830,4830,4830,4830,0
20250107,190400,476390575,4830,4830,4830,4830,0
20250107,190300,476390575,4830,4830,4830,4830,0
20250107,190200,476390575,4830,4830,4830,4830,493
20250107,190100,476390575,4830,4830,4830,4830,0
20250107,190000,476390575,4830,4830,4830,4830,0
20250107,185900,476390575,4830,4830,4830,4830,0
20250107,185800,476390575,4830,4830,4830,4830,0
20250107,185700,476390575,4830,4830,4830,4830,0
20250107,185600,476390575,4830,4830,4830,4830,0
20250107,185500,476390575,4830,4830,4830,4830,0
20250107,185400,476390575,4830,4830,4830,4830,0
20250107,185300,476390575,4830,4830,4830,4830,0
20250107,185200,476390575,4830,4830,4830,4830,0
20250107,185100,476390575,4830,4830,4830,4830,0
20250107,185000,476390575,4830,4830,4830,4830,0
20250107,184900,476390575,4830,4830,4830,4830,0
20250107,184800,476390575,4830,4830,4830,4830,0
20250107,184700,476390575,4830,4830,4830,4830,0
20250107,184600,476390575,4830,4830,4830,4830,0
20250107,184500,476390575,4830,4830,4830,4830,0
20250107,184400,476390575,4830,4830,4830,4830,0
20250107,184300,476390575,4830,4830,4830,4830,0
20250107,184200,476390575,4830,4830,4830,4830,0
20250107,184100,476390575,4830,4830,4830,4830,0
20250107,184000,476390575,4830,4830,4830,4830,0
20250107,183900,476390575,4830,4830,4830,4830,0
20250107,183800,476390575,4830,4830,4830,4830,0
20250107,183700,476390575,4830,4830,4830,4830,0
20250107,183600,476390575,4830,4830,4830,4830,0
20250107,183500,476390575,4830,4830,4830,4830,0
20250107,183400,476390575,4830,4830,4830,4830,0
20250107,183300,476390575,4830,4830,4830,4830,0
20250107,183200,476390575,4830,4830,4830,4830,493
20250107,183100,476390575,4830,4830,4830,4830,0
20250107,183000,476390575,4830,4830,4830,4830,0
20250107,182900,476390575,4830,4830,4830,4830,0
20250107,182800,476390575,4830,4830,4830,4830,0
20250107,182700,476390575,4830,4830,4830,4830,0
20250107,182600,476390575,4830,4830,4830,4830,0
20250107,182500,476390575,4830,4830,4830,4830,0
20250107,182400,476390575,4830,4830,4830,4830,0
20250107,182300,476390575,4830,4830,4830,4830,0
20250107,182200,476390575,4830,4830,4830,4830,0
20250107,182100,476390575,4830,4830,4830,4830,0
20250107,182000,476390575,4830,4830,4830,4830,0
20250107,181900,476390575,4830,4830,4830,4830,0
20250107,181800,476390575,4830,4830,4830,4830,0
20250107,181700,476390575,4830,4830,4830,4830,0
20250107,181600,476390575,4830,4830,4830,4830,0
20250107,181500,476390575,4830,4830,4830,4830,0
20250107,181400,476390575,4830,4830,4830,4830,0
20250107,181300,476390575,4830,4830,4830,4830,0
20250107,181200,476390575,4830,4830,4830,4830,0
20250107,181100,476390575,4830,4830,4830,4830,0
20250107,181000,476390575,4830,4830,4830,4830,0
20250107,180900,476390575,4830,4830,4830,4830,0
20250107,180800,476390575,4830,4830,4830,4830,0
20250107,180700,476390575,4830,4830,4830,4830,0
20250107,180600,476390575,4830,4830,4830,4830,0
20250107,180500,476390575,4830,4830,4830,4830,0
20250107,180400,476390575,4830,4830,4830,4830,0
20250107,180300,476390575,4830,4830,4830,4830,0
20250107,180200,476390575,4830,4830,4830,4830,493
20250107,180100,476390575,4830,4830,4830,4830,0
20250107,180000,476390575,4830,4830,4830,4830,0
20250107,175900,476390575,4830,4830,4830,4830,0
20250107,175800,476390575,4830,4830,4830,4830,0
20250107,175700,476390575,4830,4830,4830,4830,0
20250107,175600,476390575,4830,4830,4830,4830,0
20250107,175500,476390575,4830,4830,4830,4830,0
20250107,175400,476390575,4830,4830,4830,4830,0
20250107,175300,476390575,4830,4830,4830,4830,0
20250107,175200,476390575,4830,4830,4830,4830,0
20250107,175100,476390575,4830,4830,4830,4830,0
20250107,175000,476390575,4830,4830,4830,4830,0
20250107,174900,476390575,4830,4830,4830,4830,0
20250107,174800,476390575,4830,4830,4830,4830,0
20250107,174700,476390575,4830,4830,4830,4830,0
20250107,174600,476390575,4830,4830,4830,4830,0
20250107,174500,476390575,4830,4830,4830,4830,0
20250107,174400,476390575,4830,4830,4830,4830,0
20250107,174300,476390575,4830,4830,4830,4830,0
20250107,174200,476390575,4830,4830,4830,4830,0
20250107,174100,476390575,4830,4830,4830,4830,0
20250107,174000,476390575,4830,4830,4830,4830,0
20250107,173900,476390575,4830,4830,4830,4830,0
20250107,173800,476390575,4830,4830,4830,4830,0
20250107,173700,476390575,4830,4830,4830,4830,0
20250107,173600,476390575,4830,4830,4830,4830,0
20250107,173500,476390575,4830,4830,4830,4830,0
20250107,173400,476390575,4830,4830,4830,4830,0
20250107,173300,476390575,4830,4830,4830,4830,0
20250107,173200,476390575,4830,4830,4830,4830,493
20250107,173100,476390575,4830,4830,4830,4830,0
20250107,173000,476390575,4830,4830,4830,4830,0
20250107,172900,476390575,4830,4830,4830,4830,0
20250107,172800,476390575,4830,4830,4830,4830,0
20250107,172700,476390575,4830,4830,4830,4830,0
20250107,172600,476390575,4830,4830,4830,4830,0
20250107,172500,476390575,4830,4830,4830,4830,0
20250107,172400,476390575,4830,4830,4830,4830,0
20250107,172300,476390575,4830,4830,4830,4830,0
20250107,172200,476390575,4830,4830,4830,4830,0
20250107,172100,476390575,4830,4830,4830,4830,0
20250107,172000,476390575,4830,4830,4830,4830,0
20250107,171900,476390575,4830,4830,4830,4830,0
20250107,171800,476390575,4830,4830,4830,4830,0
20250107,171700,476390575,4830,4830,4830,4830,0
20250107,171600,476390575,4830,4830,4830,4830,0
20250107,171500,476390575,4830,4830,4830,4830,0
20250107,171400,476390575,4830,4830,4830,4830,0
20250107,171300,476390575,4830,4830,4830,4830,0
20250107,171200,476390575,4830,4830,4830,4830,0
20250107,171100,476390575,4830,4830,4830,4830,0
20250107,171000,476390575,4830,4830,4830,4830,0
20250107,170900,476390575,4830,4830,4830,4830,0
20250107,170800,476390575,4830,4830,4830,4830,0
20250107,170700,476390575,4830,4830,4830,4830,0
20250107,170600,476390575,4830,4830,4830,4830,0
20250107,170500,476390575,4830,4830,4830,4830,0
20250107,170400,476390575,4830,4830,4830,4830,0
20250107,170300,476390575,4830,4830,4830,4830,0
20250107,170200,476390575,4830,4830,4830,4830,493
20250107,170100,476390575,4830,4830,4830,4830,0
20250107,170000,476390575,4830,4830,4830,4830,0
20250107,165900,476390575,4830,4830,4830,4830,0
20250107,165800,476390575,4830,4830,4830,4830,0
20250107,165700,476390575,4830,4830,4830,4830,0
20250107,165600,476390575,4830,4830,4830,4830,0
20250107,165500,476390575,4830,4830,4830,4830,0
20250107,165400,476390575,4830,4830,4830,4830,0
20250107,165300,476390575,4830,4830,4830,4830,0
20250107,165200,476390575,4830,4830,4830,4830,0
20250107,165100,476390575,4830,4830,4830,4830,0
20250107,165000,476390575,4830,4830,4830,4830,0
20250107,164900,476390575,4830,4830,4830,4830,0
20250107,164800,476390575,4830,4830,4830,4830,0
20250107,164700,476390575,4830,4830,4830,4830,0
20250107,164600,476390575,4830,4830,4830,4830,0
20250107,164500,476390575,4830,4830,4830,4830,0
20250107,164400,476390575,4830,4830,4830,4830,0
20250107,164300,476390575,4830,4830,4830,4830,0
20250107,164200,476390575,4830,4830,4830,4830,0
20250107,164100,476390575,4830,4830,4830,4830,0
20250107,164000,476390575,4830,4830,4830,4830,0
20250107,163900,476390575,4830,4830,4830,4830,0
20250107,163800,476390575,4830,4830,4830,4830,0
20250107,163700,476390575,4830,4830,4830,4830,0
20250107,163600,476390575,4830,4830,4830,4830,0
20250107,163500,476390575,4830,4830,4830,4830,0
20250107,163400,476390575,4830,4830,4830,4830,0
20250107,163300,476390575,4830,4830,4830,4830,0
20250107,163200,476390575,4830,4830,4830,4830,493
20250107,163100,476390575,4830,4830,4830,4830,0
20250107,163000,476390575,4830,4830,4830,4830,0
20250107,162900,476390575,4830,4830,4830,4830,0
20250107,162800,476390575,4830,4830,4830,4830,0
20250107,162700,476390575,4830,4830,4830,4830,0
20250107,162600,476390575,4830,4830,4830,4830,0
20250107,162500,476390575,4830,4830,4830,4830,0
20250107,162400,476390575,4830,4830,4830,4830,0
20250107,162300,476390575,4830,4830,4830,4830,0
20250107,162200,476390575,4830,4830,4830,4830,0
20250107,162100,476390575,4830,4830,4830,4830,0
20250107,162000,476390575,4830,4830,4830,4830,0
20250107,161900,476390575,4830,4830,4830,4830,0
20250107,161800,476390575,4830,4830,4830,4830,0
20250107,161700,476390575,4830,4830,4830,4830,0
20250107,161600,476390575,4830,4830,4830,4830,0
20250107,161500,476390575,4830,4830,4830,4830,0
20250107,161400,476390575,4830,4830,4830,4830,0
20250107,161300,476390575,4830,4830,4830,4830,0
20250107,161200,476390575,4830,4830,4830,4830,0
20250107,161100,476390575,4830,4830,4830,4830,0
20250107,161000,476390575,4830,4830,4830,4830,0
20250107,160900,476390575,4830,4830,4830,4830,0
20250107,160800,476390575,4830,4830,4830,4830,0
20250107,160700,476390575,4830,4830,4830,4830,0
20250107,160600,476390575,4830,4830,4830,4830,0
20250107,160500,476390575,4830,4830,4830,4830,0
20250107,160400,476390575,4830,4830,4830,4830,0
20250107,160300,476390575,4830,4830,4830,4830,0
20250107,160200,476390575,4830,4830,4830,4830,493
20250107,160100,476390575,4830,4830,4830,4830,0
20250107,160000,476390575,4830,4830,4830,4830,0
20250107,155900,476390575,4830,4830,4830,4830,0
20250107,155800,476390575,4830,4830,4830,4830,0
20250107,155700,476390575,4830,4830,4830,4830,0
20250107,155600,476390575,4830,4830,4830,4830,0
20250107,155500,476390575,4830,4830,4830,4830,0
20250107,155400,476390575,4830,4830,4830,4830,0
20250107,155300,476390575,4830,4830,4830,4830,0
20250107,155200,476390575,4830,4830,4830,4830,0
20250107,155100,476390575,4830,4830,4830,4830,0
20250107,155000,476390575,4830,4830,4830,4830,0
20250107,154900,476390575,4830,4830,4830,4830,0
20250107,154800,476390575,4830,4830,4830,4830,0
20250107,154700,476390575,4830,4830,4830,4830,0
20250107,154600,476390575,4830,4830,4830,4830,0
20250107,154500,476390575,4830,4830,4830,4830,0
20250107,154400,476390575,4830,4830,4830,4830,0
20250107,154300,476390575,4830,4830,4830,4830,0
20250107,154200,476390575,4830,4830,4830,4830,0
20250107,154100,476390575,4830,4830,4830,4830,0
20250107,154000,476390575,4830,4830,4830,4830,0
20250107,153900,476390575,4830,4830,4830,4830,0
20250107,153800,476390575,4830,4830,4830,4830,0
20250107,153700,476390575,4830,4830,4830,4830,0
20250107,153600,476390575,4830,4830,4830,4830,0
20250107,153500,476390575,4830,4830,4830,4830,0
20250107,153400,476390575,4830,4830,4830,4830,0
20250107,153300,476390575,4830,4830,4830,4830,0
20250107,153200,476390575,4830,4830,4830,4830,493
20250107,153100,476390575,4830,4830,4830,4830,0
20250107,153000,476390575,4830,4830,4830,4830,493
20250107,152900,474009385,4835,4835,4835,4835,0
20250107,152800,474009385,4835,4835,4835,4835,0
20250107,152700,474009385,4835,4835,4835,4835,0
20250107,152600,474009385,4835,4835,4835,4835,0
20250107,152500,474009385,4835,4835,4835,4835,0
20250107,152400,474009385,4835,4835,4835,4835,0
20250107,152300,474009385,4835,4835,4835,4835,0
20250107,152200,474009385,4835,4835,4835,4835,0
20250107,152100,474009385,4835,4835,4835,4835,0
20250107,152000,474009385,4835,4835,4835,4835,0
20250107,151900,474009385,4835,4835,4835,4795,69
20250107,151800,473675810,4825,4800,4825,4795,1207
20250107,151700,467884200,4830,4830,4830,4830,0
20250107,151600,467884200,4830,4825,4830,4825,480
20250107,151500,465566200,4825,4795,4830,4795,400
20250107,151400,463648075,4830,4795,4830,4795,13
20250107,151300,463585705,4835,4835,4835,4835,11
20250107,151200,463532520,4835,4800,4835,4800,502
20250107,151100,461122850,4835,4815,4840,4795,6003
20250107,151000,432301290,4845,4845,4845,4845,0
20250107,150900,432301290,4845,4825,4845,4805,3003
20250107,150800,417840535,4850,4850,4850,4850,0
20250107,150700,417840535,4850,4850,4850,4850,0
20250107,150600,417840535,4850,4850,4850,4850,0
20250107,150500,417840535,4850,4850,4850,4850,30
20250107,150400,417695035,4850,4850,4850,4850,0
20250107,150300,417695035,4850,4845,4850,4845,451
20250107,150200,415507700,4850,4850,4850,4850,0
20250107,150100,415507700,4850,4850,4850,4850,0
20250107,150000,415507700,4850,4850,4850,4850,0
20250107,145900,415507700,4850,4850,4850,4850,0
20250107,145800,415507700,4850,4850,4850,4850,1
20250107,145700,415502850,4850,4850,4850,4850,10
20250107,145600,415454350,4855,4855,4855,4855,0
20250107,145500,415454350,4855,4855,4855,4855,0
20250107,145400,415454350,4855,4845,4855,4845,3
20250107,145300,415439805,4820,4820,4820,4820,100
20250107,145200,414957805,4850,4850,4850,4850,0
20250107,145100,414957805,4850,4850,4850,4850,0
20250107,145000,414957805,4850,4850,4850,4850,70
20250107,144900,414618305,4850,4850,4850,4850,0
20250107,144800,414618305,4850,4850,4850,4850,0
20250107,144700,414618305,4850,4850,4850,4850,1
20250107,144600,414613455,4850,4850,4850,4850,1
20250107,144500,414608605,4840,4840,4840,4840,0
20250107,144400,414608605,4840,4835,4840,4835,1000
20250107,144300,409770035,4835,4835,4835,4835,0
20250107,144200,409770035,4835,4830,4835,4830,500
20250107,144100,407352835,4830,4830,4830,4830,0
20250107,144000,407352835,4830,4830,4830,4830,0
20250107,143900,407352835,4830,4830,4830,4830,0
20250107,143800,407352835,4830,4830,4830,4830,0
20250107,143700,407352835,4830,4830,4830,4830,0
20250107,143600,407352835,4830,4830,4830,4830,0
20250107,143500,407352835,4830,4830,4830,4830,0
20250107,143400,407352835,4830,4825,4830,4825,101
20250107,143300,406865045,4830,4830,4830,4830,0
20250107,143200,406865045,4830,4830,4830,4830,0
20250107,143100,406865045,4830,4830,4830,4830,0
20250107,143000,406865045,4830,4830,4830,4830,0
20250107,142900,406865045,4830,4830,4830,4830,0
20250107,142800,406865045,4830,4820,4830,4820,97
20250107,142700,406397495,4820,4810,4820,4810,265
20250107,142600,405122835,4825,4825,4825,4825,0
20250107,142500,405122835,4825,4820,4825,4810,78
20250107,142400,404747620,4830,4830,4830,4830,0
20250107,142300,404747620,4830,4810,4830,4810,662
20250107,142200,401554710,4805,4805,4805,4805,31
20250107,142100,401405755,4825,4810,4825,4810,383
20250107,142000,399563510,4830,4810,4830,4810,192
20250107,141900,398639970,4835,4835,4835,4835,0
20250107,141800,398639970,4835,4835,4835,4835,0
20250107,141700,398639970,4835,4835,4835,4835,20
20250107,141600,398543270,4835,4810,4835,4810,101
20250107,141500,398057435,4840,4840,4840,4840,0
20250107,141400,398057435,4840,4840,4840,4840,0
20250107,141300,398057435,4840,4840,4840,4840,137
20250107,141200,397394355,4840,4840,4840,4840,0
20250107,141100,397394355,4840,4840,4840,4840,0
20250107,141000,397394355,4840,4810,4840,4810,334
20250107,140900,395787785,4840,4840,4840,4840,0
20250107,140800,395787785,4840,4840,4840,4840,1
20250107,140700,395782945,4810,4810,4810,4810,630
20250107,140600,392752645,4840,4835,4840,4835,31
20250107,140500,392602755,4835,4835,4835,4835,0
20250107,140400,392602755,4835,4835,4835,4835,0
20250107,140300,392602755,4835,4835,4835,4835,30
20250107,140200,392457705,4840,4840,4840,4840,0
20250107,140100,392457705,4840,4840,4840,4840,0
20250107,140000,392457705,4840,4840,4840,4840,0
20250107,135900,392457705,4840,4840,4840,4840,0
20250107,135800,392457705,4840,4840,4840,4840,0
20250107,135700,392457705,4840,4840,4840,4840,1
20250107,135600,392452865,4820,4830,4830,4820,8
20250107,135500,392414265,4840,4840,4840,4840,0
20250107,135400,392414265,4840,4840,4840,4840,0
20250107,135300,392414265,4840,4840,4840,4840,0
20250107,135200,392414265,4840,4865,4870,4810,14740
20250107,135100,320907990,4870,4870,4870,4870,0
20250107,135000,320907990,4870,4870,4870,4870,0
20250107,134900,320907990,4870,4870,4870,4870,24
20250107,134800,320791110,4870,4870,4870,4870,1
20250107,134700,320786240,4865,4865,4865,4865,5
20250107,134600,320761915,4870,4870,4870,4870,0
20250107,134500,320761915,4870,4870,4870,4870,0
20250107,134400,320761915,4870,4870,4870,4870,0
20250107,134300,320761915,4870,4870,4870,4870,0
20250107,134200,320761915,4870,4870,4870,4870,0
20250107,134100,320761915,4870,4870,4870,4870,0
20250107,134000,320761915,4870,4870,4870,4870,26
20250107,133900,320635295,4870,4865,4870,4865,32
20250107,133800,320479610,4870,4870,4870,4870,0
20250107,133700,320479610,4870,4870,4870,4870,0
20250107,133600,320479610,4870,4870,4870,4870,0
20250107,133500,320479610,4870,4870,4870,4870,0
20250107,133400,320479610,4870,4870,4870,4870,290
20250107,133300,319067310,4870,4870,4870,4870,0
20250107,133200,319067310,4870,4870,4870,4870,200
20250107,133100,318093310,4870,4865,4870,4865,51
20250107,133000,317845190,4870,4870,4870,4870,48
20250107,132900,317611430,4870,4870,4870,4870,16
20250107,132800,317533510,4870,4870,4870,4870,33
20250107,132700,317372800,4870,4870,4870,4870,0
20250107,132600,317372800,4870,4870,4870,4870,0
20250107,132500,317372800,4870,4870,4870,4870,37
20250107,132400,317192610,4870,4870,4870,4870,4
20250107,132300,317173130,4870,4870,4870,4870,82
20250107,132200,316773790,4870,4870,4870,4870,0
20250107,132100,316773790,4870,4870,4870,4870,1
20250107,132000,316768920,4865,4865,4865,4865,0
20250107,131900,316768920,4865,4865,4865,4865,4
20250107,131800,316749460,4870,4870,4870,4870,0
20250107,131700,316749460,4870,4860,4870,4860,20
20250107,131600,316652250,4870,4870,4870,4870,0
20250107,131500,316652250,4870,4870,4870,4870,0
20250107,131400,316652250,4870,4865,4870,4860,125
20250107,131300,316044430,4870,4870,4870,4870,0
20250107,131200,316044430,4870,4870,4870,4870,1
20250107,131100,316039560,4860,4860,4860,4860,369
20250107,131000,314246220,4870,4870,4870,4870,0
20250107,130900,314246220,4870,4870,4870,4870,0
20250107,130800,314246220,4870,4870,4870,4870,2
20250107,130700,314236480,4870,4870,4870,4870,0
20250107,130600,314236480,4870,4870,4870,4865,149
20250107,130500,313511090,4870,4860,4870,4860,201
20250107,130400,312534220,4870,4870,4870,4870,0
20250107,130300,312534220,4870,4870,4870,4865,15
20250107,130200,312461200,4870,4860,4870,4860,32
20250107,130100,312305670,4870,4870,4870,4870,77
20250107,130000,311930680,4870,4870,4870,4870,0
20250107,125900,311930680,4870,4870,4870,4870,0
20250107,125800,311930680,4870,4870,4870,4870,0
20250107,125700,311930680,4870,4870,4870,4870,1
20250107,125600,311925810,4865,4870,4875,4865,851
20250107,125500,307785585,4875,4875,4875,4875,1
20250107,125400,307780710,4865,4875,4875,4865,4
20250107,125300,307761240,4870,4875,4875,4870,17
20250107,125200,307678445,4880,4880,4880,4880,0
20250107,125100,307678445,4880,4875,4880,4875,10
20250107,125000,307629690,4880,4880,4880,4880,0
20250107,124900,307629690,4880,4880,4880,4880,0
20250107,124800,307629690,4880,4880,4880,4880,0
20250107,124700,307629690,4880,4880,4880,4880,0
20250107,124600,307629690,4880,4880,4880,4880,0
20250107,124500,307629690,4880,4880,4880,4880,0
20250107,124400,307629690,4880,4880,4880,4880,0
20250107,124300,307629690,4880,4880,4880,4880,0
20250107,124200,307629690,4880,4880,4880,4880,10
20250107,124100,307580890,4880,4870,4880,4870,171
20250107,124000,306748110,4880,4880,4880,4880,0
20250107,123900,306748110,4880,4875,4880,4870,51
20250107,123800,306499585,4880,4880,4880,4880,1
20250107,123700,306494705,4880,4875,4880,4875,201
20250107,123600,305514465,4870,4870,4870,4870,9
20250107,123500,305470635,4870,4870,4870,4870,0
20250107,123400,305470635,4870,4870,4870,4865,49
20250107,123300,305232095,4875,4875,4875,4875,0
20250107,123200,305232095,4875,4875,4875,4875,35
20250107,123100,305061470,4875,4875,4875,4875,0
20250107,123000,305061470,4875,4875,4875,4875,17
20250107,122900,304978595,4890,4890,4890,4890,0
20250107,122800,304978595,4890,4890,4890,4890,0
20250107,122700,304978595,4890,4890,4890,4890,0
20250107,122600,304978595,4890,4890,4890,4890,0
20250107,122500,304978595,4890,4885,4890,4880,33
20250107,122400,304817240,4890,4870,4890,4865,225
20250107,122300,303721555,4895,4895,4895,4895,0
20250107,122200,303721555,4895,4895,4895,4895,0
20250107,122100,303721555,4895,4895,4895,4895,0
20250107,122000,303721555,4895,4895,4895,4895,0
20250107,121900,303721555,4895,4895,4895,4895,0
20250107,121800,303721555,4895,4895,4895,4895,0
20250107,121700,303721555,4895,4895,4895,4870,19
20250107,121600,303628975,4895,4895,4895,4895,0
20250107,121500,303628975,4895,4870,4895,4870,101
20250107,121400,303137080,4895,4895,4895,4895,0
20250107,121300,303137080,4895,4895,4895,4895,0
20250107,121200,303137080,4895,4870,4895,4870,51
20250107,121100,302888685,4895,4895,4895,4895,0
20250107,121000,302888685,4895,4895,4895,4895,24
20250107,120900,302771205,4895,4895,4895,4895,0
20250107,120800,302771205,4895,4895,4895,4895,0
20250107,120700,302771205,4895,4895,4895,4895,0
20250107,120600,302771205,4895,4895,4895,4895,0
20250107,120500,302771205,4895,4895,4895,4895,1
20250107,120400,302766310,4865,4895,4895,4865,9
20250107,120300,302722465,4895,4895,4895,4865,3008
20250107,120200,288080930,4895,4870,4895,4870,147
20250107,120100,287365015,4895,4885,4895,4870,1097
20250107,120000,282021220,4895,4875,4895,4875,408
20250107,115900,280032120,4895,4880,4895,4875,151
20250107,115800,279295285,4900,4900,4900,4900,0
20250107,115700,279295285,4900,4900,4900,4900,0
20250107,115600,279295285,4900,4880,4900,4875,1501
20250107,115500,271976695,4900,4900,4900,4900,0
20250107,115400,271976695,4900,4900,4900,4900,1
20250107,115300,271971795,4890,4890,4890,4890,1
20250107,115200,271966905,4915,4915,4915,4915,0
20250107,115100,271966905,4915,4915,4915,4915,17
20250107,115000,271883350,4915,4915,4915,4915,0
20250107,114900,271883350,4915,4915,4915,4915,0
20250107,114800,271883350,4915,4915,4915,4915,1
20250107,114700,271878435,4880,4915,4915,4880,2202
20250107,114600,261132605,4915,4915,4915,4915,0
20250107,114500,261132605,4915,4915,4915,4880,412
20250107,114400,259115425,4880,4890,4890,4880,1000
20250107,114300,254231430,4920,4895,4920,4895,1491
20250107,114200,246932960,4920,4920,4920,4920,1
20250107,114100,246928040,4895,4910,4925,4895,401
20250107,114000,244962115,4925,4925,4925,4925,0
20250107,113900,244962115,4925,4925,4925,4925,0
20250107,113800,244962115,4925,4920,4925,4915,72
20250107,113700,244608075,4925,4925,4925,4925,15
20250107,113600,244534200,4930,4930,4930,4930,13
20250107,113500,244470110,4940,4940,4940,4940,2
20250107,113400,244460230,4945,4945,4945,4945,0
20250107,113300,244460230,4945,4945,4945,4945,0
20250107,113200,244460230,4945,4945,4945,4945,35
20250107,113100,244287155,4945,4945,4945,4945,8
20250107,113000,244247595,4945,4945,4945,4945,0
20250107,112900,244247595,4945,4935,4945,4930,1727
20250107,112800,235708610,4945,4940,4945,4935,134
20250107,112700,235047270,4945,4945,4945,4945,0
20250107,112600,235047270,4945,4945,4945,4945,0
20250107,112500,235047270,4945,4950,4950,4945,64
20250107,112400,234730785,4940,4940,4940,4940,186
20250107,112300,233811945,4955,4960,4960,4940,403
20250107,112200,231816565,4960,4960,4960,4950,302
20250107,112100,230321645,4955,4950,4955,4950,326
20250107,112000,228706355,4955,4955,4955,4955,0
20250107,111900,228706355,4955,4940,4955,4935,3029
20250107,111800,213758145,4955,4955,4955,4955,30
20250107,111700,213609495,4955,4960,4960,4935,401
20250107,111600,211625540,4960,4960,4960,4935,833
20250107,111500,207498860,4960,4940,4965,4940,3790
20250107,111400,188717425,4930,4930,4930,4930,31
20250107,111300,188564595,4935,4940,4950,4935,258
20250107,111200,187290680,4925,4920,4940,4920,624
20250107,111100,184219795,4920,4910,4945,4910,3215
20250107,111000,168375575,4915,4885,4915,4875,1301
20250107,110900,162030450,4900,4895,4900,4895,192
20250107,110800,161089960,4900,4895,4900,4895,426
20250107,110700,159004685,4875,4875,4875,4875,40
20250107,110600,158809685,4905,4905,4905,4905,0
20250107,110500,158809685,4905,4890,4905,4890,152
20250107,110400,158066390,4890,4890,4890,4890,0
20250107,110300,158066390,4890,4890,4890,4890,0
20250107,110200,158066390,4890,4890,4890,4890,69
20250107,110100,157728980,4910,4885,4910,4885,331
20250107,110000,156111770,4885,4920,4920,4885,521
20250107,105900,153565550,4890,4890,4890,4890,100
20250107,105800,153076550,4925,4885,4925,4885,1345
20250107,105700,146480370,4885,4880,4885,4880,458
20250107,105600,144245325,4895,4895,4895,4895,0
20250107,105500,144245325,4895,4895,4895,4895,0
20250107,105400,144245325,4895,4895,4895,4895,0
20250107,105300,144245325,4895,4895,4895,4895,0
20250107,105200,144245325,4895,4895,4895,4895,1
20250107,105100,144240430,4875,4910,4910,4875,45
20250107,105000,144020355,4910,4915,4915,4910,111
20250107,104900,143474845,4915,4895,4915,4895,1202
20250107,104800,137582920,4900,4900,4900,4900,0
20250107,104700,137582920,4900,4830,4900,4830,5534
20250107,104600,110663580,4830,4820,4830,4820,1284
20250107,104500,104466690,4810,4800,4810,4800,626
20250107,104400,101455700,4800,4800,4800,4800,5
20250107,104300,101431700,4800,4800,4800,4800,33
20250107,104200,101273300,4800,4800,4800,4800,0
20250107,104100,101273300,4800,4800,4800,4800,0
20250107,104000,101273300,4800,4800,4800,4800,5
20250107,103900,101249300,4790,4800,4800,4790,420
20250107,103800,99234800,4795,4795,4795,4795,0
20250107,103700,99234800,4795,4795,4795,4795,0
20250107,103600,99234800,4795,4795,4795,4795,140
20250107,103500,98563500,4795,4795,4795,4795,1
20250107,103400,98558705,4790,4790,4790,4790,125
20250107,103300,97959955,4790,4795,4795,4790,104
20250107,103200,97461775,4800,4800,4800,4800,50
20250107,103100,97221775,4800,4800,4800,4800,0
20250107,103000,97221775,4800,4800,4800,4800,0
20250107,102900,97221775,4800,4800,4800,4800,0
20250107,102800,97221775,4800,4800,4800,4800,0
20250107,102700,97221775,4800,4800,4800,4800,0
20250107,102600,97221775,4800,4800,4800,4800,0
20250107,102500,97221775,4800,4800,4800,4800,0
20250107,102400,97221775,4800,4800,4800,4800,0
20250107,102300,97221775,4800,4800,4800,4800,230
20250107,102200,96117775,4800,4800,4800,4800,164
20250107,102100,95330575,4800,4800,4800,4800,0
20250107,102000,95330575,4800,4805,4805,4800,336
20250107,101900,93716925,4800,4800,4800,4800,0
20250107,101800,93716925,4800,4800,4800,4800,0
20250107,101700,93716925,4800,4800,4800,4800,0
20250107,101600,93716925,4800,4800,4800,4800,0
20250107,101500,93716925,4800,4795,4800,4795,861
20250107,101400,89586595,4795,4795,4795,4795,0
20250107,101300,89586595,4795,4795,4795,4795,6
20250107,101200,89557825,4790,4790,4790,4790,0
20250107,101100,89557825,4790,4790,4790,4790,0
20250107,101000,89557825,4790,4790,4790,4790,0
20250107,100900,89557825,4790,4790,4790,4790,146
20250107,100800,88858485,4790,4790,4790,4790,51
20250107,100700,88614195,4790,4790,4790,4790,1
20250107,100600,88609405,4790,4780,4790,4780,564
20250107,100500,85910800,4785,4785,4785,4785,0
20250107,100400,85910800,4785,4785,4785,4785,0
20250107,100300,85910800,4785,4785,4785,4785,56
20250107,100200,85642840,4785,4785,4785,4785,31
20250107,100100,85494505,4785,4780,4785,4780,402
20250107,100000,83570940,4780,4780,4780,4780,0
20250107,095900,83570940,4780,4780,4780,4780,7
20250107,095800,83537480,4770,4780,4780,4770,115
20250107,095700,82987890,4780,4785,4785,4770,32
20250107,095600,82834835,4785,4785,4785,4785,0
20250107,095500,82834835,4785,4785,4785,4785,13
20250107,095400,82772630,4785,4785,4785,4785,2
20250107,095300,82763060,4785,4785,4785,4785,0
20250107,095200,82763060,4785,4785,4785,4785,1
20250107,095100,82758275,4770,4785,4785,4770,131
20250107,095000,82131710,4775,4785,4785,4775,60
20250107,094900,81844915,4785,4785,4785,4785,0
20250107,094800,81844915,4785,4785,4785,4785,0
20250107,094700,81844915,4785,4785,4785,4785,1
20250107,094600,81840130,4790,4790,4790,4790,7
20250107,094500,81806600,4790,4790,4790,4790,0
20250107,094400,81806600,4790,4790,4790,4790,5
20250107,094300,81782650,4785,4790,4795,4785,10
20250107,094200,81734745,4790,4790,4790,4790,3
20250107,094100,81720375,4765,4765,4765,4765,31
20250107,094000,81572660,4795,4800,4800,4765,245
20250107,093900,80405170,4810,4810,4810,4810,0
20250107,093800,80405170,4810,4810,4810,4810,1
20250107,093700,80400360,4770,4785,4785,4770,4000
20250107,093600,61318070,4820,4830,4830,4820,46
20250107,093500,61096250,4830,4830,4830,4830,0
20250107,093400,61096250,4830,4830,4830,4830,0
20250107,093300,61096250,4830,4830,4830,4830,1
20250107,093200,61091420,4770,4770,4770,4770,0
20250107,093100,61091420,4770,4770,4770,4770,0
20250107,093000,61091420,4770,4830,4830,4770,33
20250107,092900,60933890,4830,4830,4830,4830,61
20250107,092800,60639260,4775,4835,4835,4765,316
20250107,092700,59129475,4835,4835,4835,4835,67
20250107,092600,58805530,4840,4840,4840,4840,14
20250107,092500,58737770,4840,4840,4840,4840,466
20250107,092400,56482330,4840,4835,4840,4835,2
20250107,092300,56472655,4800,4740,4800,4740,4065
20250107,092200,37001215,4740,4770,4770,4740,1162
20250107,092100,31488015,4770,4770,4770,4770,7
20250107,092000,31454625,4770,4770,4770,4770,100
20250107,091900,30977625,4775,4755,4775,4735,670
20250107,091800,27802425,4755,4755,4755,4755,0
20250107,091700,27802425,4755,4755,4755,4755,600
20250107,091600,24949425,4755,4765,4765,4755,13
20250107,091500,24887535,4770,4775,4775,4770,10
20250107,091400,24839810,4780,4780,4780,4780,100
20250107,091300,24361810,4780,4780,4780,4780,0
20250107,091200,24361810,4780,4780,4780,4780,1
20250107,091100,24357030,4760,4760,4760,4760,209
20250107,091000,23362190,4740,4740,4740,4740,1000
20250107,090900,18622190,4765,4770,4770,4765,11
20250107,090800,18569770,4735,4770,4780,4735,1786
20250107,090700,10078190,4770,4755,4770,4750,1026
20250107,090600,5204615,4780,4780,4780,4780,37
20250107,090500,5027755,4780,4780,4780,4780,473
20250107,090400,2766815,4780,4750,4780,4750,21
20250107,090300,2666735,4735,4745,4785,4735,470
20250107,090200,436700,4790,4790,4790,4790,10
20250107,090100,388800,4800,4800,4800,4800,0
20250107,090000,388800,4800,4800,4800,4800,81