KissMeData/041920/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,192600,87541955,4950,4950,4950,4950,165
20250120,192500,87541955,4950,4950,4950,4950,0
20250120,192400,87541955,4950,4950,4950,4950,0
20250120,192300,87541955,4950,4950,4950,4950,0
20250120,192200,87541955,4950,4950,4950,4950,0
20250120,192100,87541955,4950,4950,4950,4950,0
20250120,192000,87541955,4950,4950,4950,4950,0
20250120,191900,87541955,4950,4950,4950,4950,0
20250120,191800,87541955,4950,4950,4950,4950,0
20250120,191700,87541955,4950,4950,4950,4950,0
20250120,191600,87541955,4950,4950,4950,4950,0
20250120,191500,87541955,4950,4950,4950,4950,0
20250120,191400,87541955,4950,4950,4950,4950,0
20250120,191300,87541955,4950,4950,4950,4950,0
20250120,191200,87541955,4950,4950,4950,4950,0
20250120,191100,87541955,4950,4950,4950,4950,0
20250120,191000,87541955,4950,4950,4950,4950,0
20250120,190900,87541955,4950,4950,4950,4950,0
20250120,190800,87541955,4950,4950,4950,4950,0
20250120,190700,87541955,4950,4950,4950,4950,0
20250120,190600,87541955,4950,4950,4950,4950,0
20250120,190500,87541955,4950,4950,4950,4950,0
20250120,190400,87541955,4950,4950,4950,4950,0
20250120,190300,87541955,4950,4950,4950,4950,0
20250120,190200,87541955,4950,4950,4950,4950,0
20250120,190100,87541955,4950,4950,4950,4950,0
20250120,190000,87541955,4950,4950,4950,4950,0
20250120,185900,87541955,4950,4950,4950,4950,0
20250120,185800,87541955,4950,4950,4950,4950,0
20250120,185700,87541955,4950,4950,4950,4950,0
20250120,185600,87541955,4950,4950,4950,4950,165
20250120,185500,87541955,4950,4950,4950,4950,0
20250120,185400,87541955,4950,4950,4950,4950,0
20250120,185300,87541955,4950,4950,4950,4950,0
20250120,185200,87541955,4950,4950,4950,4950,0
20250120,185100,87541955,4950,4950,4950,4950,0
20250120,185000,87541955,4950,4950,4950,4950,0
20250120,184900,87541955,4950,4950,4950,4950,0
20250120,184800,87541955,4950,4950,4950,4950,0
20250120,184700,87541955,4950,4950,4950,4950,0
20250120,184600,87541955,4950,4950,4950,4950,0
20250120,184500,87541955,4950,4950,4950,4950,0
20250120,184400,87541955,4950,4950,4950,4950,0
20250120,184300,87541955,4950,4950,4950,4950,0
20250120,184200,87541955,4950,4950,4950,4950,0
20250120,184100,87541955,4950,4950,4950,4950,0
20250120,184000,87541955,4950,4950,4950,4950,0
20250120,183900,87541955,4950,4950,4950,4950,0
20250120,183800,87541955,4950,4950,4950,4950,0
20250120,183700,87541955,4950,4950,4950,4950,0
20250120,183600,87541955,4950,4950,4950,4950,0
20250120,183500,87541955,4950,4950,4950,4950,0
20250120,183400,87541955,4950,4950,4950,4950,0
20250120,183300,87541955,4950,4950,4950,4950,0
20250120,183200,87541955,4950,4950,4950,4950,0
20250120,183100,87541955,4950,4950,4950,4950,0
20250120,183000,87541955,4950,4950,4950,4950,0
20250120,182900,87541955,4950,4950,4950,4950,0
20250120,182800,87541955,4950,4950,4950,4950,0
20250120,182700,87541955,4950,4950,4950,4950,0
20250120,182600,87541955,4950,4950,4950,4950,165
20250120,182500,87541955,4950,4950,4950,4950,0
20250120,182400,87541955,4950,4950,4950,4950,0
20250120,182300,87541955,4950,4950,4950,4950,0
20250120,182200,87541955,4950,4950,4950,4950,0
20250120,182100,87541955,4950,4950,4950,4950,0
20250120,182000,87541955,4950,4950,4950,4950,0
20250120,181900,87541955,4950,4950,4950,4950,0
20250120,181800,87541955,4950,4950,4950,4950,0
20250120,181700,87541955,4950,4950,4950,4950,0
20250120,181600,87541955,4950,4950,4950,4950,0
20250120,181500,87541955,4950,4950,4950,4950,0
20250120,181400,87541955,4950,4950,4950,4950,0
20250120,181300,87541955,4950,4950,4950,4950,0
20250120,181200,87541955,4950,4950,4950,4950,0
20250120,181100,87541955,4950,4950,4950,4950,0
20250120,181000,87541955,4950,4950,4950,4950,0
20250120,180900,87541955,4950,4950,4950,4950,0
20250120,180800,87541955,4950,4950,4950,4950,0
20250120,180700,87541955,4950,4950,4950,4950,0
20250120,180600,87541955,4950,4950,4950,4950,0
20250120,180500,87541955,4950,4950,4950,4950,0
20250120,180400,87541955,4950,4950,4950,4950,0
20250120,180300,87541955,4950,4950,4950,4950,0
20250120,180200,87541955,4950,4950,4950,4950,0
20250120,180100,87541955,4950,4950,4950,4950,0
20250120,180000,87541955,4950,4950,4950,4950,0
20250120,175900,87541955,4950,4950,4950,4950,0
20250120,175800,87541955,4950,4950,4950,4950,0
20250120,175700,87541955,4950,4950,4950,4950,0
20250120,175600,87541955,4950,4950,4950,4950,165
20250120,175500,87541955,4950,4950,4950,4950,0
20250120,175400,87541955,4950,4950,4950,4950,0
20250120,175300,87541955,4950,4950,4950,4950,0
20250120,175200,87541955,4950,4950,4950,4950,0
20250120,175100,87541955,4950,4950,4950,4950,0
20250120,175000,87541955,4950,4950,4950,4950,0
20250120,174900,87541955,4950,4950,4950,4950,0
20250120,174800,87541955,4950,4950,4950,4950,0
20250120,174700,87541955,4950,4950,4950,4950,0
20250120,174600,87541955,4950,4950,4950,4950,0
20250120,174500,87541955,4950,4950,4950,4950,0
20250120,174400,87541955,4950,4950,4950,4950,0
20250120,174300,87541955,4950,4950,4950,4950,0
20250120,174200,87541955,4950,4950,4950,4950,0
20250120,174100,87541955,4950,4950,4950,4950,0
20250120,174000,87541955,4950,4950,4950,4950,0
20250120,173900,87541955,4950,4950,4950,4950,0
20250120,173800,87541955,4950,4950,4950,4950,0
20250120,173700,87541955,4950,4950,4950,4950,0
20250120,173600,87541955,4950,4950,4950,4950,0
20250120,173500,87541955,4950,4950,4950,4950,0
20250120,173400,87541955,4950,4950,4950,4950,0
20250120,173300,87541955,4950,4950,4950,4950,0
20250120,173200,87541955,4950,4950,4950,4950,0
20250120,173100,87541955,4950,4950,4950,4950,0
20250120,173000,87541955,4950,4950,4950,4950,0
20250120,172900,87541955,4950,4950,4950,4950,0
20250120,172800,87541955,4950,4950,4950,4950,0
20250120,172700,87541955,4950,4950,4950,4950,0
20250120,172600,87541955,4950,4950,4950,4950,165
20250120,172500,87541955,4950,4950,4950,4950,0
20250120,172400,87541955,4950,4950,4950,4950,0
20250120,172300,87541955,4950,4950,4950,4950,0
20250120,172200,87541955,4950,4950,4950,4950,0
20250120,172100,87541955,4950,4950,4950,4950,0
20250120,172000,87541955,4950,4950,4950,4950,0
20250120,171900,87541955,4950,4950,4950,4950,0
20250120,171800,87541955,4950,4950,4950,4950,0
20250120,171700,87541955,4950,4950,4950,4950,0
20250120,171600,87541955,4950,4950,4950,4950,0
20250120,171500,87541955,4950,4950,4950,4950,0
20250120,171400,87541955,4950,4950,4950,4950,0
20250120,171300,87541955,4950,4950,4950,4950,0
20250120,171200,87541955,4950,4950,4950,4950,0
20250120,171100,87541955,4950,4950,4950,4950,0
20250120,171000,87541955,4950,4950,4950,4950,0
20250120,170900,87541955,4950,4950,4950,4950,0
20250120,170800,87541955,4950,4950,4950,4950,0
20250120,170700,87541955,4950,4950,4950,4950,0
20250120,170600,87541955,4950,4950,4950,4950,0
20250120,170500,87541955,4950,4950,4950,4950,0
20250120,170400,87541955,4950,4950,4950,4950,0
20250120,170300,87541955,4950,4950,4950,4950,0
20250120,170200,87541955,4950,4950,4950,4950,0
20250120,170100,87541955,4950,4950,4950,4950,0
20250120,170000,87541955,4950,4950,4950,4950,0
20250120,165900,87541955,4950,4950,4950,4950,0
20250120,165800,87541955,4950,4950,4950,4950,0
20250120,165700,87541955,4950,4950,4950,4950,0
20250120,165600,87541955,4950,4950,4950,4950,165
20250120,165500,87541955,4950,4950,4950,4950,0
20250120,165400,87541955,4950,4950,4950,4950,0
20250120,165300,87541955,4950,4950,4950,4950,0
20250120,165200,87541955,4950,4950,4950,4950,0
20250120,165100,87541955,4950,4950,4950,4950,0
20250120,165000,87541955,4950,4950,4950,4950,0
20250120,164900,87541955,4950,4950,4950,4950,0
20250120,164800,87541955,4950,4950,4950,4950,0
20250120,164700,87541955,4950,4950,4950,4950,0
20250120,164600,87541955,4950,4950,4950,4950,0
20250120,164500,87541955,4950,4950,4950,4950,0
20250120,164400,87541955,4950,4950,4950,4950,0
20250120,164300,87541955,4950,4950,4950,4950,0
20250120,164200,87541955,4950,4950,4950,4950,0
20250120,164100,87541955,4950,4950,4950,4950,0
20250120,164000,87541955,4950,4950,4950,4950,0
20250120,163900,87541955,4950,4950,4950,4950,0
20250120,163800,87541955,4950,4950,4950,4950,0
20250120,163700,87541955,4950,4950,4950,4950,0
20250120,163600,87541955,4950,4950,4950,4950,0
20250120,163500,87541955,4950,4950,4950,4950,0
20250120,163400,87541955,4950,4950,4950,4950,0
20250120,163300,87541955,4950,4950,4950,4950,0
20250120,163200,87541955,4950,4950,4950,4950,0
20250120,163100,87541955,4950,4950,4950,4950,0
20250120,163000,87541955,4950,4950,4950,4950,0
20250120,162900,87541955,4950,4950,4950,4950,0
20250120,162800,87541955,4950,4950,4950,4950,0
20250120,162700,87541955,4950,4950,4950,4950,0
20250120,162600,87541955,4950,4950,4950,4950,165
20250120,162500,87541955,4950,4950,4950,4950,0
20250120,162400,87541955,4950,4950,4950,4950,0
20250120,162300,87541955,4950,4950,4950,4950,0
20250120,162200,87541955,4950,4950,4950,4950,0
20250120,162100,87541955,4950,4950,4950,4950,0
20250120,162000,87541955,4950,4950,4950,4950,0
20250120,161900,87541955,4950,4950,4950,4950,0
20250120,161800,87541955,4950,4950,4950,4950,0
20250120,161700,87541955,4950,4950,4950,4950,0
20250120,161600,87541955,4950,4950,4950,4950,0
20250120,161500,87541955,4950,4950,4950,4950,0
20250120,161400,87541955,4950,4950,4950,4950,0
20250120,161300,87541955,4950,4950,4950,4950,0
20250120,161200,87541955,4950,4950,4950,4950,0
20250120,161100,87541955,4950,4950,4950,4950,0
20250120,161000,87541955,4950,4950,4950,4950,0
20250120,160900,87541955,4950,4950,4950,4950,0
20250120,160800,87541955,4950,4950,4950,4950,0
20250120,160700,87541955,4950,4950,4950,4950,0
20250120,160600,87541955,4950,4950,4950,4950,0
20250120,160500,87541955,4950,4950,4950,4950,0
20250120,160400,87541955,4950,4950,4950,4950,0
20250120,160300,87541955,4950,4950,4950,4950,0
20250120,160200,87541955,4950,4950,4950,4950,0
20250120,160100,87541955,4950,4950,4950,4950,0
20250120,160000,87541955,4950,4950,4950,4950,0
20250120,155900,87541955,4950,4950,4950,4950,0
20250120,155800,87541955,4950,4950,4950,4950,0
20250120,155700,87541955,4950,4950,4950,4950,0
20250120,155600,87541955,4950,4950,4950,4950,165
20250120,155500,87541955,4950,4950,4950,4950,0
20250120,155400,87541955,4950,4950,4950,4950,0
20250120,155300,87541955,4950,4950,4950,4950,0
20250120,155200,87541955,4950,4950,4950,4950,0
20250120,155100,87541955,4950,4950,4950,4950,0
20250120,155000,87541955,4950,4950,4950,4950,0
20250120,154900,87541955,4950,4950,4950,4950,0
20250120,154800,87541955,4950,4950,4950,4950,0
20250120,154700,87541955,4950,4950,4950,4950,0
20250120,154600,87541955,4950,4950,4950,4950,0
20250120,154500,87541955,4950,4950,4950,4950,0
20250120,154400,87541955,4950,4950,4950,4950,0
20250120,154300,87541955,4950,4950,4950,4950,0
20250120,154200,87541955,4950,4950,4950,4950,0
20250120,154100,87541955,4950,4950,4950,4950,0
20250120,154000,87541955,4950,4950,4950,4950,0
20250120,153900,87541955,4950,4950,4950,4950,0
20250120,153800,87541955,4950,4950,4950,4950,0
20250120,153700,87541955,4950,4950,4950,4950,0
20250120,153600,87541955,4950,4950,4950,4950,0
20250120,153500,87541955,4950,4950,4950,4950,0
20250120,153400,87541955,4950,4950,4950,4950,0
20250120,153300,87541955,4950,4950,4950,4950,0
20250120,153200,87541955,4950,4950,4950,4950,0
20250120,153100,87541955,4950,4950,4950,4950,0
20250120,153000,87541955,4950,4950,4950,4950,165
20250120,152900,86725205,4950,4950,4950,4950,0
20250120,152800,86725205,4950,4950,4950,4950,0
20250120,152700,86725205,4950,4950,4950,4950,0
20250120,152600,86725205,4950,4950,4950,4950,0
20250120,152500,86725205,4950,4950,4950,4950,0
20250120,152400,86725205,4950,4950,4950,4950,0
20250120,152300,86725205,4950,4950,4950,4950,0
20250120,152200,86725205,4950,4950,4950,4950,0
20250120,152100,86725205,4950,4950,4950,4950,0
20250120,152000,86725205,4950,4950,4950,4950,0
20250120,151900,86725205,4950,4915,4950,4915,1004
20250120,151800,81777150,4915,4915,4915,4915,0
20250120,151700,81777150,4915,4915,4915,4915,0
20250120,151600,81777150,4915,4915,4915,4915,0
20250120,151500,81777150,4915,4915,4915,4915,0
20250120,151400,81777150,4915,4915,4915,4915,0
20250120,151300,81777150,4915,4915,4915,4915,0
20250120,151200,81777150,4915,4915,4915,4915,0
20250120,151100,81777150,4915,4915,4915,4915,0
20250120,151000,81777150,4915,4870,4915,4870,530
20250120,150900,79191070,4870,4870,4870,4870,1
20250120,150800,79186200,4870,4870,4870,4870,0
20250120,150700,79186200,4870,4870,4870,4870,0
20250120,150600,79186200,4870,4870,4870,4870,0
20250120,150500,79186200,4870,4870,4870,4870,0
20250120,150400,79186200,4870,4870,4870,4870,0
20250120,150300,79186200,4870,4870,4870,4870,0
20250120,150200,79186200,4870,4870,4870,4870,0
20250120,150100,79186200,4870,4870,4870,4870,0
20250120,150000,79186200,4870,4870,4870,4870,0
20250120,145900,79186200,4870,4870,4870,4870,0
20250120,145800,79186200,4870,4870,4870,4870,0
20250120,145700,79186200,4870,4870,4870,4870,0
20250120,145600,79186200,4870,4870,4870,4870,0
20250120,145500,79186200,4870,4870,4870,4870,0
20250120,145400,79186200,4870,4870,4870,4870,0
20250120,145300,79186200,4870,4870,4870,4870,0
20250120,145200,79186200,4870,4870,4870,4870,0
20250120,145100,79186200,4870,4870,4870,4870,0
20250120,145000,79186200,4870,4870,4870,4870,0
20250120,144900,79186200,4870,4870,4870,4870,0
20250120,144800,79186200,4870,4870,4870,4870,0
20250120,144700,79186200,4870,4870,4870,4870,0
20250120,144600,79186200,4870,4870,4870,4870,1
20250120,144500,79181330,4875,4875,4875,4875,0
20250120,144400,79181330,4875,4875,4875,4875,0
20250120,144300,79181330,4875,4875,4875,4875,0
20250120,144200,79181330,4875,4875,4875,4875,0
20250120,144100,79181330,4875,4875,4875,4875,0
20250120,144000,79181330,4875,4875,4875,4875,0
20250120,143900,79181330,4875,4875,4875,4875,0
20250120,143800,79181330,4875,4875,4875,4875,0
20250120,143700,79181330,4875,4875,4875,4875,0
20250120,143600,79181330,4875,4875,4875,4875,0
20250120,143500,79181330,4875,4875,4875,4875,0
20250120,143400,79181330,4875,4875,4875,4875,0
20250120,143300,79181330,4875,4825,4875,4825,320
20250120,143200,77631745,4820,4820,4820,4820,1
20250120,143100,77626925,4825,4825,4825,4825,0
20250120,143000,77626925,4825,4825,4825,4825,0
20250120,142900,77626925,4825,4825,4825,4825,0
20250120,142800,77626925,4825,4825,4825,4825,0
20250120,142700,77626925,4825,4825,4825,4825,0
20250120,142600,77626925,4825,4825,4825,4825,0
20250120,142500,77626925,4825,4825,4825,4825,0
20250120,142400,77626925,4825,4825,4825,4825,0
20250120,142300,77626925,4825,4825,4825,4825,0
20250120,142200,77626925,4825,4825,4825,4825,0
20250120,142100,77626925,4825,4825,4825,4825,0
20250120,142000,77626925,4825,4825,4825,4825,0
20250120,141900,77626925,4825,4810,4825,4800,1351
20250120,141800,71141495,4830,4830,4830,4830,0
20250120,141700,71141495,4830,4830,4830,4830,0
20250120,141600,71141495,4830,4830,4830,4830,0
20250120,141500,71141495,4830,4830,4830,4830,0
20250120,141400,71141495,4830,4830,4830,4830,0
20250120,141300,71141495,4830,4815,4830,4805,1470
20250120,141200,64077325,4820,4820,4820,4820,0
20250120,141100,64077325,4820,4820,4820,4820,0
20250120,141000,64077325,4820,4820,4820,4820,0
20250120,140900,64077325,4820,4820,4820,4820,0
20250120,140800,64077325,4820,4825,4825,4820,323
20250120,140700,62520400,4830,4830,4830,4830,0
20250120,140600,62520400,4830,4830,4830,4830,0
20250120,140500,62520400,4830,4830,4830,4830,0
20250120,140400,62520400,4830,4830,4830,4830,0
20250120,140300,62520400,4830,4830,4830,4830,0
20250120,140200,62520400,4830,4830,4830,4830,0
20250120,140100,62520400,4830,4830,4830,4830,0
20250120,140000,62520400,4830,4830,4830,4830,0
20250120,135900,62520400,4830,4830,4830,4830,0
20250120,135800,62520400,4830,4830,4830,4830,0
20250120,135700,62520400,4830,4830,4830,4830,0
20250120,135600,62520400,4830,4835,4835,4830,32
20250120,135500,62365735,4840,4840,4840,4840,2
20250120,135400,62356055,4870,4870,4870,4870,0
20250120,135300,62356055,4870,4870,4870,4870,0
20250120,135200,62356055,4870,4870,4870,4870,0
20250120,135100,62356055,4870,4870,4870,4870,0
20250120,135000,62356055,4870,4870,4870,4870,0
20250120,134900,62356055,4870,4870,4870,4870,0
20250120,134800,62356055,4870,4870,4870,4870,0
20250120,134700,62356055,4870,4870,4870,4870,0
20250120,134600,62356055,4870,4870,4870,4870,0
20250120,134500,62356055,4870,4870,4870,4870,0
20250120,134400,62356055,4870,4870,4870,4870,0
20250120,134300,62356055,4870,4870,4870,4870,0
20250120,134200,62356055,4870,4870,4870,4870,0
20250120,134100,62356055,4870,4870,4870,4870,0
20250120,134000,62356055,4870,4870,4870,4870,0
20250120,133900,62356055,4870,4870,4870,4870,0
20250120,133800,62356055,4870,4870,4870,4870,0
20250120,133700,62356055,4870,4870,4870,4870,0
20250120,133600,62356055,4870,4870,4870,4870,0
20250120,133500,62356055,4870,4870,4870,4870,0
20250120,133400,62356055,4870,4870,4870,4870,0
20250120,133300,62356055,4870,4870,4870,4870,0
20250120,133200,62356055,4870,4870,4870,4870,0
20250120,133100,62356055,4870,4870,4870,4870,0
20250120,133000,62356055,4870,4870,4870,4870,0
20250120,132900,62356055,4870,4870,4870,4870,0
20250120,132800,62356055,4870,4870,4870,4870,0
20250120,132700,62356055,4870,4870,4870,4870,0
20250120,132600,62356055,4870,4870,4870,4870,0
20250120,132500,62356055,4870,4870,4870,4870,0
20250120,132400,62356055,4870,4870,4870,4870,0
20250120,132300,62356055,4870,4870,4870,4870,0
20250120,132200,62356055,4870,4870,4870,4870,0
20250120,132100,62356055,4870,4870,4870,4870,0
20250120,132000,62356055,4870,4870,4870,4870,0
20250120,131900,62356055,4870,4870,4870,4870,0
20250120,131800,62356055,4870,4870,4870,4870,0
20250120,131700,62356055,4870,4870,4870,4870,0
20250120,131600,62356055,4870,4870,4870,4870,0
20250120,131500,62356055,4870,4870,4870,4870,0
20250120,131400,62356055,4870,4870,4870,4870,0
20250120,131300,62356055,4870,4870,4870,4870,0
20250120,131200,62356055,4870,4870,4870,4870,0
20250120,131100,62356055,4870,4870,4870,4870,0
20250120,131000,62356055,4870,4870,4870,4870,0
20250120,130900,62356055,4870,4870,4870,4870,0
20250120,130800,62356055,4870,4870,4870,4870,10
20250120,130700,62307355,4870,4870,4870,4870,0
20250120,130600,62307355,4870,4870,4870,4870,0
20250120,130500,62307355,4870,4870,4870,4870,0
20250120,130400,62307355,4870,4870,4870,4870,0
20250120,130300,62307355,4870,4870,4870,4870,0
20250120,130200,62307355,4870,4870,4870,4870,0
20250120,130100,62307355,4870,4870,4870,4870,0
20250120,130000,62307355,4870,4870,4870,4870,0
20250120,125900,62307355,4870,4870,4870,4870,0
20250120,125800,62307355,4870,4870,4870,4870,0
20250120,125700,62307355,4870,4870,4870,4870,0
20250120,125600,62307355,4870,4870,4870,4870,0
20250120,125500,62307355,4870,4870,4870,4870,0
20250120,125400,62307355,4870,4870,4870,4870,0
20250120,125300,62307355,4870,4870,4870,4870,0
20250120,125200,62307355,4870,4870,4870,4870,0
20250120,125100,62307355,4870,4870,4870,4870,0
20250120,125000,62307355,4870,4870,4870,4870,5
20250120,124900,62283005,4870,4870,4870,4870,0
20250120,124800,62283005,4870,4870,4870,4870,0
20250120,124700,62283005,4870,4870,4870,4870,0
20250120,124600,62283005,4870,4870,4870,4870,0
20250120,124500,62283005,4870,4835,4870,4825,272
20250120,124400,60969665,4870,4840,4870,4820,293
20250120,124300,59555055,4880,4880,4880,4880,0
20250120,124200,59555055,4880,4880,4880,4880,0
20250120,124100,59555055,4880,4880,4880,4880,0
20250120,124000,59555055,4880,4880,4880,4880,0
20250120,123900,59555055,4880,4880,4880,4880,0
20250120,123800,59555055,4880,4880,4880,4880,0
20250120,123700,59555055,4880,4845,4880,4845,2000
20250120,123600,49801100,4840,4840,4840,4840,1
20250120,123500,49796260,4840,4840,4840,4840,0
20250120,123400,49796260,4840,4840,4840,4840,0
20250120,123300,49796260,4840,4840,4840,4840,0
20250120,123200,49796260,4840,4840,4840,4840,20
20250120,123100,49699460,4840,4840,4840,4840,0
20250120,123000,49699460,4840,4840,4840,4840,0
20250120,122900,49699460,4840,4840,4840,4840,0
20250120,122800,49699460,4840,4840,4840,4840,0
20250120,122700,49699460,4840,4840,4840,4840,0
20250120,122600,49699460,4840,4840,4840,4840,0
20250120,122500,49699460,4840,4840,4840,4840,0
20250120,122400,49699460,4840,4840,4840,4840,0
20250120,122300,49699460,4840,4840,4840,4840,0
20250120,122200,49699460,4840,4840,4840,4840,0
20250120,122100,49699460,4840,4840,4840,4840,0
20250120,122000,49699460,4840,4840,4840,4840,0
20250120,121900,49699460,4840,4840,4840,4840,0
20250120,121800,49699460,4840,4840,4840,4840,0
20250120,121700,49699460,4840,4840,4840,4840,0
20250120,121600,49699460,4840,4835,4840,4835,600
20250120,121500,46796000,4825,4825,4825,4825,0
20250120,121400,46796000,4825,4825,4825,4825,0
20250120,121300,46796000,4825,4825,4825,4825,0
20250120,121200,46796000,4825,4810,4825,4810,1457
20250120,121100,39772550,4810,4810,4810,4810,0
20250120,121000,39772550,4810,4810,4810,4810,0
20250120,120900,39772550,4810,4810,4810,4810,0
20250120,120800,39772550,4810,4810,4810,4810,0
20250120,120700,39772550,4810,4810,4810,4810,0
20250120,120600,39772550,4810,4810,4810,4810,0
20250120,120500,39772550,4810,4810,4810,4810,0
20250120,120400,39772550,4810,4810,4810,4810,0
20250120,120300,39772550,4810,4810,4810,4810,0
20250120,120200,39772550,4810,4810,4810,4810,0
20250120,120100,39772550,4810,4810,4810,4810,0
20250120,120000,39772550,4810,4810,4810,4810,0
20250120,115900,39772550,4810,4810,4810,4810,0
20250120,115800,39772550,4810,4810,4810,4810,0
20250120,115700,39772550,4810,4810,4810,4810,0
20250120,115600,39772550,4810,4810,4810,4810,0
20250120,115500,39772550,4810,4810,4810,4810,0
20250120,115400,39772550,4810,4810,4810,4810,1
20250120,115300,39767740,4820,4820,4820,4820,0
20250120,115200,39767740,4820,4820,4820,4820,0
20250120,115100,39767740,4820,4820,4820,4820,0
20250120,115000,39767740,4820,4820,4820,4820,0
20250120,114900,39767740,4820,4820,4820,4820,0
20250120,114800,39767740,4820,4820,4820,4820,0
20250120,114700,39767740,4820,4820,4820,4820,0
20250120,114600,39767740,4820,4820,4820,4820,0
20250120,114500,39767740,4820,4820,4820,4820,0
20250120,114400,39767740,4820,4820,4820,4820,0
20250120,114300,39767740,4820,4820,4820,4820,0
20250120,114200,39767740,4820,4820,4820,4820,0
20250120,114100,39767740,4820,4820,4820,4820,0
20250120,114000,39767740,4820,4820,4820,4820,1
20250120,113900,39762920,4800,4800,4800,4800,0
20250120,113800,39762920,4800,4800,4800,4800,0
20250120,113700,39762920,4800,4800,4800,4800,0
20250120,113600,39762920,4800,4800,4800,4800,0
20250120,113500,39762920,4800,4800,4800,4800,0
20250120,113400,39762920,4800,4800,4800,4800,0
20250120,113300,39762920,4800,4800,4800,4800,0
20250120,113200,39762920,4800,4810,4810,4800,44
20250120,113100,39551610,4810,4810,4810,4810,0
20250120,113000,39551610,4810,4810,4810,4810,0
20250120,112900,39551610,4810,4810,4810,4810,0
20250120,112800,39551610,4810,4810,4810,4810,55
20250120,112700,39287060,4810,4810,4810,4810,1
20250120,112600,39282250,4810,4810,4810,4810,3
20250120,112500,39267820,4815,4815,4815,4815,1001
20250120,112400,34448005,4820,4820,4820,4820,1
20250120,112300,34443185,4825,4825,4825,4825,10
20250120,112200,34394935,4825,4825,4825,4825,0
20250120,112100,34394935,4825,4825,4825,4825,0
20250120,112000,34394935,4825,4825,4825,4825,1
20250120,111900,34390110,4830,4830,4830,4830,0
20250120,111800,34390110,4830,4830,4830,4830,0
20250120,111700,34390110,4830,4830,4830,4830,0
20250120,111600,34390110,4830,4830,4830,4830,0
20250120,111500,34390110,4830,4830,4830,4830,0
20250120,111400,34390110,4830,4830,4830,4830,0
20250120,111300,34390110,4830,4830,4830,4830,0
20250120,111200,34390110,4830,4830,4830,4830,0
20250120,111100,34390110,4830,4830,4830,4830,0
20250120,111000,34390110,4830,4830,4830,4830,0
20250120,110900,34390110,4830,4830,4830,4830,0
20250120,110800,34390110,4830,4830,4830,4830,0
20250120,110700,34390110,4830,4830,4830,4830,0
20250120,110600,34390110,4830,4830,4830,4830,100
20250120,110500,33907110,4830,4830,4830,4830,0
20250120,110400,33907110,4830,4830,4830,4830,0
20250120,110300,33907110,4830,4830,4830,4830,0
20250120,110200,33907110,4830,4830,4830,4830,0
20250120,110100,33907110,4830,4830,4830,4830,0
20250120,110000,33907110,4830,4830,4830,4830,0
20250120,105900,33907110,4830,4830,4830,4830,0
20250120,105800,33907110,4830,4830,4830,4830,0
20250120,105700,33907110,4830,4830,4830,4830,0
20250120,105600,33907110,4830,4830,4830,4830,0
20250120,105500,33907110,4830,4830,4830,4830,13
20250120,105400,33844320,4830,4830,4830,4830,0
20250120,105300,33844320,4830,4830,4830,4830,0
20250120,105200,33844320,4830,4830,4830,4830,0
20250120,105100,33844320,4830,4830,4830,4830,0
20250120,105000,33844320,4830,4830,4830,4830,0
20250120,104900,33844320,4830,4825,4830,4825,29
20250120,104800,33704305,4830,4830,4830,4830,0
20250120,104700,33704305,4830,4790,4830,4790,739
20250120,104600,30164135,4790,4790,4790,4790,0
20250120,104500,30164135,4790,4790,4790,4790,271
20250120,104400,28866045,4790,4810,4810,4790,1000
20250120,104300,24073460,4810,4835,4835,4810,500
20250120,104200,21665370,4830,4830,4830,4830,0
20250120,104100,21665370,4830,4830,4830,4830,0
20250120,104000,21665370,4830,4830,4830,4830,0
20250120,103900,21665370,4830,4830,4830,4830,0
20250120,103800,21665370,4830,4830,4830,4830,0
20250120,103700,21665370,4830,4830,4830,4830,0
20250120,103600,21665370,4830,4830,4830,4830,0
20250120,103500,21665370,4830,4830,4830,4830,0
20250120,103400,21665370,4830,4845,4845,4830,502
20250120,103300,19239550,4845,4845,4845,4845,0
20250120,103200,19239550,4845,4845,4845,4845,0
20250120,103100,19239550,4845,4845,4845,4845,0
20250120,103000,19239550,4845,4845,4845,4845,0
20250120,102900,19239550,4845,4845,4845,4845,0
20250120,102800,19239550,4845,4845,4845,4845,0
20250120,102700,19239550,4845,4845,4845,4845,0
20250120,102600,19239550,4845,4845,4845,4845,263
20250120,102500,17965315,4840,4840,4840,4840,0
20250120,102400,17965315,4840,4840,4840,4840,70
20250120,102300,17626515,4850,4850,4850,4850,0
20250120,102200,17626515,4850,4850,4850,4850,0
20250120,102100,17626515,4850,4850,4850,4850,0
20250120,102000,17626515,4850,4850,4850,4850,0
20250120,101900,17626515,4850,4850,4850,4850,0
20250120,101800,17626515,4850,4850,4850,4850,247
20250120,101700,16428565,4850,4850,4850,4850,0
20250120,101600,16428565,4850,4850,4850,4850,0
20250120,101500,16428565,4850,4850,4850,4850,0
20250120,101400,16428565,4850,4850,4850,4850,0
20250120,101300,16428565,4850,4850,4850,4850,0
20250120,101200,16428565,4850,4850,4850,4850,0
20250120,101100,16428565,4850,4850,4850,4850,0
20250120,101000,16428565,4850,4850,4850,4850,0
20250120,100900,16428565,4850,4850,4850,4850,0
20250120,100800,16428565,4850,4850,4850,4850,1
20250120,100700,16423715,4845,4845,4845,4845,0
20250120,100600,16423715,4845,4845,4845,4845,0
20250120,100500,16423715,4845,4845,4845,4845,0
20250120,100400,16423715,4845,4845,4845,4845,0
20250120,100300,16423715,4845,4845,4845,4845,0
20250120,100200,16423715,4845,4845,4845,4845,0
20250120,100100,16423715,4845,4845,4845,4845,0
20250120,100000,16423715,4845,4845,4845,4845,0
20250120,095900,16423715,4845,4840,4845,4840,15
20250120,095800,16351075,4840,4840,4840,4840,1
20250120,095700,16346235,4835,4830,4835,4830,104
20250120,095600,15843890,4830,4830,4830,4830,0
20250120,095500,15843890,4830,4830,4830,4830,1
20250120,095400,15839060,4830,4830,4830,4830,0
20250120,095300,15839060,4830,4830,4830,4830,0
20250120,095200,15839060,4830,4830,4830,4830,0
20250120,095100,15839060,4830,4825,4830,4825,128
20250120,095000,15220965,4830,4830,4835,4830,102
20250120,094900,14728295,4830,4830,4830,4830,1
20250120,094800,14723465,4835,4835,4835,4835,1
20250120,094700,14718630,4815,4815,4815,4815,100
20250120,094600,14237130,4805,4805,4805,4805,0
20250120,094500,14237130,4805,4875,4875,4805,2000
20250120,094400,4576670,4880,4880,4880,4880,0
20250120,094300,4576670,4880,4880,4880,4880,0
20250120,094200,4576670,4880,4880,4880,4880,0
20250120,094100,4576670,4880,4880,4880,4880,0
20250120,094000,4576670,4880,4880,4880,4880,1
20250120,093900,4571790,4880,4880,4880,4880,75
20250120,093800,4205790,4880,4900,4900,4880,241
20250120,093700,3028010,4920,4920,4920,4920,0
20250120,093600,3028010,4920,4920,4920,4920,10
20250120,093500,2978810,4920,4920,4920,4920,0
20250120,093400,2978810,4920,4920,4920,4920,1
20250120,093300,2973890,4900,4900,4900,4900,0
20250120,093200,2973890,4900,4900,4900,4900,0
20250120,093100,2973890,4900,4900,4900,4900,0
20250120,093000,2973890,4900,4900,4900,4900,0
20250120,092900,2973890,4900,4900,4900,4900,0
20250120,092800,2973890,4900,4900,4900,4900,0
20250120,092700,2973890,4900,4900,4900,4900,0
20250120,092600,2973890,4900,4905,4905,4900,144
20250120,092500,2268250,4930,4930,4930,4930,0
20250120,092400,2268250,4930,4930,4930,4930,0
20250120,092300,2268250,4930,4930,4930,4930,0
20250120,092200,2268250,4930,4930,4930,4930,1
20250120,092100,2263320,4935,4935,4935,4935,0
20250120,092000,2263320,4935,4935,4935,4935,0
20250120,091900,2263320,4935,4935,4935,4935,0
20250120,091800,2263320,4935,4935,4935,4935,0
20250120,091700,2263320,4935,4910,4935,4910,302
20250120,091600,780450,4910,4910,4910,4910,0
20250120,091500,780450,4910,4910,4910,4910,0
20250120,091400,780450,4910,4910,4910,4910,0
20250120,091300,780450,4910,4910,4910,4910,0
20250120,091200,780450,4910,4910,4910,4910,0
20250120,091100,780450,4910,4910,4910,4910,0
20250120,091000,780450,4910,4910,4910,4910,1
20250120,090900,775540,4940,4940,4940,4940,0
20250120,090800,775540,4940,4940,4940,4940,0
20250120,090700,775540,4940,4940,4940,4940,0
20250120,090600,775540,4940,4940,4940,4940,0
20250120,090500,775540,4940,4880,4940,4880,108
20250120,090400,243750,4875,4875,4875,4875,0
20250120,090300,243750,4875,4875,4875,4875,0
20250120,090200,243750,4875,4875,4875,4875,0
20250120,090100,243750,4875,4875,4875,4875,0
20250120,090000,243750,4875,4875,4875,4875,50