KissMeData/041920/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,192600,450784945,4910,4910,4910,4910,848
20250103,192500,450784945,4910,4910,4910,4910,0
20250103,192400,450784945,4910,4910,4910,4910,0
20250103,192300,450784945,4910,4910,4910,4910,0
20250103,192200,450784945,4910,4910,4910,4910,0
20250103,192100,450784945,4910,4910,4910,4910,0
20250103,192000,450784945,4910,4910,4910,4910,0
20250103,191900,450784945,4910,4910,4910,4910,0
20250103,191800,450784945,4910,4910,4910,4910,0
20250103,191700,450784945,4910,4910,4910,4910,0
20250103,191600,450784945,4910,4910,4910,4910,0
20250103,191500,450784945,4910,4910,4910,4910,0
20250103,191400,450784945,4910,4910,4910,4910,0
20250103,191300,450784945,4910,4910,4910,4910,0
20250103,191200,450784945,4910,4910,4910,4910,0
20250103,191100,450784945,4910,4910,4910,4910,0
20250103,191000,450784945,4910,4910,4910,4910,0
20250103,190900,450784945,4910,4910,4910,4910,0
20250103,190800,450784945,4910,4910,4910,4910,0
20250103,190700,450784945,4910,4910,4910,4910,0
20250103,190600,450784945,4910,4910,4910,4910,0
20250103,190500,450784945,4910,4910,4910,4910,0
20250103,190400,450784945,4910,4910,4910,4910,0
20250103,190300,450784945,4910,4910,4910,4910,0
20250103,190200,450784945,4910,4910,4910,4910,0
20250103,190100,450784945,4910,4910,4910,4910,0
20250103,190000,450784945,4910,4910,4910,4910,0
20250103,185900,450784945,4910,4910,4910,4910,0
20250103,185800,450784945,4910,4910,4910,4910,0
20250103,185700,450784945,4910,4910,4910,4910,0
20250103,185600,450784945,4910,4910,4910,4910,848
20250103,185500,450784945,4910,4910,4910,4910,0
20250103,185400,450784945,4910,4910,4910,4910,0
20250103,185300,450784945,4910,4910,4910,4910,0
20250103,185200,450784945,4910,4910,4910,4910,0
20250103,185100,450784945,4910,4910,4910,4910,0
20250103,185000,450784945,4910,4910,4910,4910,0
20250103,184900,450784945,4910,4910,4910,4910,0
20250103,184800,450784945,4910,4910,4910,4910,0
20250103,184700,450784945,4910,4910,4910,4910,0
20250103,184600,450784945,4910,4910,4910,4910,0
20250103,184500,450784945,4910,4910,4910,4910,0
20250103,184400,450784945,4910,4910,4910,4910,0
20250103,184300,450784945,4910,4910,4910,4910,0
20250103,184200,450784945,4910,4910,4910,4910,0
20250103,184100,450784945,4910,4910,4910,4910,0
20250103,184000,450784945,4910,4910,4910,4910,0
20250103,183900,450784945,4910,4910,4910,4910,0
20250103,183800,450784945,4910,4910,4910,4910,0
20250103,183700,450784945,4910,4910,4910,4910,0
20250103,183600,450784945,4910,4910,4910,4910,0
20250103,183500,450784945,4910,4910,4910,4910,0
20250103,183400,450784945,4910,4910,4910,4910,0
20250103,183300,450784945,4910,4910,4910,4910,0
20250103,183200,450784945,4910,4910,4910,4910,0
20250103,183100,450784945,4910,4910,4910,4910,0
20250103,183000,450784945,4910,4910,4910,4910,0
20250103,182900,450784945,4910,4910,4910,4910,0
20250103,182800,450784945,4910,4910,4910,4910,0
20250103,182700,450784945,4910,4910,4910,4910,0
20250103,182600,450784945,4910,4910,4910,4910,848
20250103,182500,450784945,4910,4910,4910,4910,0
20250103,182400,450784945,4910,4910,4910,4910,0
20250103,182300,450784945,4910,4910,4910,4910,0
20250103,182200,450784945,4910,4910,4910,4910,0
20250103,182100,450784945,4910,4910,4910,4910,0
20250103,182000,450784945,4910,4910,4910,4910,0
20250103,181900,450784945,4910,4910,4910,4910,0
20250103,181800,450784945,4910,4910,4910,4910,0
20250103,181700,450784945,4910,4910,4910,4910,0
20250103,181600,450784945,4910,4910,4910,4910,0
20250103,181500,450784945,4910,4910,4910,4910,0
20250103,181400,450784945,4910,4910,4910,4910,0
20250103,181300,450784945,4910,4910,4910,4910,0
20250103,181200,450784945,4910,4910,4910,4910,0
20250103,181100,450784945,4910,4910,4910,4910,0
20250103,181000,450784945,4910,4910,4910,4910,0
20250103,180900,450784945,4910,4910,4910,4910,0
20250103,180800,450784945,4910,4910,4910,4910,0
20250103,180700,450784945,4910,4910,4910,4910,0
20250103,180600,450784945,4910,4910,4910,4910,0
20250103,180500,450784945,4910,4910,4910,4910,0
20250103,180400,450784945,4910,4910,4910,4910,0
20250103,180300,450784945,4910,4910,4910,4910,0
20250103,180200,450784945,4910,4910,4910,4910,0
20250103,180100,450784945,4910,4910,4910,4910,0
20250103,180000,450784945,4910,4910,4910,4910,0
20250103,175900,450784945,4910,4910,4910,4910,0
20250103,175800,450784945,4910,4910,4910,4910,0
20250103,175700,450784945,4910,4910,4910,4910,0
20250103,175600,450784945,4910,4910,4910,4910,848
20250103,175500,450784945,4910,4910,4910,4910,0
20250103,175400,450784945,4910,4910,4910,4910,0
20250103,175300,450784945,4910,4910,4910,4910,0
20250103,175200,450784945,4910,4910,4910,4910,0
20250103,175100,450784945,4910,4910,4910,4910,0
20250103,175000,450784945,4910,4910,4910,4910,0
20250103,174900,450784945,4910,4910,4910,4910,0
20250103,174800,450784945,4910,4910,4910,4910,0
20250103,174700,450784945,4910,4910,4910,4910,0
20250103,174600,450784945,4910,4910,4910,4910,0
20250103,174500,450784945,4910,4910,4910,4910,0
20250103,174400,450784945,4910,4910,4910,4910,0
20250103,174300,450784945,4910,4910,4910,4910,0
20250103,174200,450784945,4910,4910,4910,4910,0
20250103,174100,450784945,4910,4910,4910,4910,0
20250103,174000,450784945,4910,4910,4910,4910,0
20250103,173900,450784945,4910,4910,4910,4910,0
20250103,173800,450784945,4910,4910,4910,4910,0
20250103,173700,450784945,4910,4910,4910,4910,0
20250103,173600,450784945,4910,4910,4910,4910,0
20250103,173500,450784945,4910,4910,4910,4910,0
20250103,173400,450784945,4910,4910,4910,4910,0
20250103,173300,450784945,4910,4910,4910,4910,0
20250103,173200,450784945,4910,4910,4910,4910,0
20250103,173100,450784945,4910,4910,4910,4910,0
20250103,173000,450784945,4910,4910,4910,4910,0
20250103,172900,450784945,4910,4910,4910,4910,0
20250103,172800,450784945,4910,4910,4910,4910,0
20250103,172700,450784945,4910,4910,4910,4910,0
20250103,172600,450784945,4910,4910,4910,4910,848
20250103,172500,450784945,4910,4910,4910,4910,0
20250103,172400,450784945,4910,4910,4910,4910,0
20250103,172300,450784945,4910,4910,4910,4910,0
20250103,172200,450784945,4910,4910,4910,4910,0
20250103,172100,450784945,4910,4910,4910,4910,0
20250103,172000,450784945,4910,4910,4910,4910,0
20250103,171900,450784945,4910,4910,4910,4910,0
20250103,171800,450784945,4910,4910,4910,4910,0
20250103,171700,450784945,4910,4910,4910,4910,0
20250103,171600,450784945,4910,4910,4910,4910,0
20250103,171500,450784945,4910,4910,4910,4910,0
20250103,171400,450784945,4910,4910,4910,4910,0
20250103,171300,450784945,4910,4910,4910,4910,0
20250103,171200,450784945,4910,4910,4910,4910,0
20250103,171100,450784945,4910,4910,4910,4910,0
20250103,171000,450784945,4910,4910,4910,4910,0
20250103,170900,450784945,4910,4910,4910,4910,0
20250103,170800,450784945,4910,4910,4910,4910,0
20250103,170700,450784945,4910,4910,4910,4910,0
20250103,170600,450784945,4910,4910,4910,4910,0
20250103,170500,450784945,4910,4910,4910,4910,0
20250103,170400,450784945,4910,4910,4910,4910,0
20250103,170300,450784945,4910,4910,4910,4910,0
20250103,170200,450784945,4910,4910,4910,4910,0
20250103,170100,450784945,4910,4910,4910,4910,0
20250103,170000,450784945,4910,4910,4910,4910,0
20250103,165900,450784945,4910,4910,4910,4910,0
20250103,165800,450784945,4910,4910,4910,4910,0
20250103,165700,450784945,4910,4910,4910,4910,0
20250103,165600,450784945,4910,4910,4910,4910,848
20250103,165500,450784945,4910,4910,4910,4910,0
20250103,165400,450784945,4910,4910,4910,4910,0
20250103,165300,450784945,4910,4910,4910,4910,0
20250103,165200,450784945,4910,4910,4910,4910,0
20250103,165100,450784945,4910,4910,4910,4910,0
20250103,165000,450784945,4910,4910,4910,4910,0
20250103,164900,450784945,4910,4910,4910,4910,0
20250103,164800,450784945,4910,4910,4910,4910,0
20250103,164700,450784945,4910,4910,4910,4910,0
20250103,164600,450784945,4910,4910,4910,4910,0
20250103,164500,450784945,4910,4910,4910,4910,0
20250103,164400,450784945,4910,4910,4910,4910,0
20250103,164300,450784945,4910,4910,4910,4910,0
20250103,164200,450784945,4910,4910,4910,4910,0
20250103,164100,450784945,4910,4910,4910,4910,0
20250103,164000,450784945,4910,4910,4910,4910,0
20250103,163900,450784945,4910,4910,4910,4910,0
20250103,163800,450784945,4910,4910,4910,4910,0
20250103,163700,450784945,4910,4910,4910,4910,0
20250103,163600,450784945,4910,4910,4910,4910,0
20250103,163500,450784945,4910,4910,4910,4910,0
20250103,163400,450784945,4910,4910,4910,4910,0
20250103,163300,450784945,4910,4910,4910,4910,0
20250103,163200,450784945,4910,4910,4910,4910,0
20250103,163100,450784945,4910,4910,4910,4910,0
20250103,163000,450784945,4910,4910,4910,4910,0
20250103,162900,450784945,4910,4910,4910,4910,0
20250103,162800,450784945,4910,4910,4910,4910,0
20250103,162700,450784945,4910,4910,4910,4910,0
20250103,162600,450784945,4910,4910,4910,4910,848
20250103,162500,450784945,4910,4910,4910,4910,0
20250103,162400,450784945,4910,4910,4910,4910,0
20250103,162300,450784945,4910,4910,4910,4910,0
20250103,162200,450784945,4910,4910,4910,4910,0
20250103,162100,450784945,4910,4910,4910,4910,0
20250103,162000,450784945,4910,4910,4910,4910,0
20250103,161900,450784945,4910,4910,4910,4910,0
20250103,161800,450784945,4910,4910,4910,4910,0
20250103,161700,450784945,4910,4910,4910,4910,0
20250103,161600,450784945,4910,4910,4910,4910,0
20250103,161500,450784945,4910,4910,4910,4910,0
20250103,161400,450784945,4910,4910,4910,4910,0
20250103,161300,450784945,4910,4910,4910,4910,0
20250103,161200,450784945,4910,4910,4910,4910,0
20250103,161100,450784945,4910,4910,4910,4910,0
20250103,161000,450784945,4910,4910,4910,4910,0
20250103,160900,450784945,4910,4910,4910,4910,0
20250103,160800,450784945,4910,4910,4910,4910,0
20250103,160700,450784945,4910,4910,4910,4910,0
20250103,160600,450784945,4910,4910,4910,4910,0
20250103,160500,450784945,4910,4910,4910,4910,0
20250103,160400,450784945,4910,4910,4910,4910,0
20250103,160300,450784945,4910,4910,4910,4910,0
20250103,160200,450784945,4910,4910,4910,4910,0
20250103,160100,450784945,4910,4910,4910,4910,0
20250103,160000,450784945,4910,4910,4910,4910,0
20250103,155900,450784945,4910,4910,4910,4910,0
20250103,155800,450784945,4910,4910,4910,4910,0
20250103,155700,450784945,4910,4910,4910,4910,0
20250103,155600,450784945,4910,4910,4910,4910,848
20250103,155500,450784945,4910,4910,4910,4910,0
20250103,155400,450784945,4910,4910,4910,4910,0
20250103,155300,450784945,4910,4910,4910,4910,0
20250103,155200,450784945,4910,4910,4910,4910,0
20250103,155100,450784945,4910,4910,4910,4910,0
20250103,155000,450784945,4910,4910,4910,4910,0
20250103,154900,450784945,4910,4910,4910,4910,0
20250103,154800,450784945,4910,4910,4910,4910,0
20250103,154700,450784945,4910,4910,4910,4910,0
20250103,154600,450784945,4910,4910,4910,4910,0
20250103,154500,450784945,4910,4910,4910,4910,0
20250103,154400,450784945,4910,4910,4910,4910,0
20250103,154300,450784945,4910,4910,4910,4910,0
20250103,154200,450784945,4910,4910,4910,4910,0
20250103,154100,450784945,4910,4910,4910,4910,0
20250103,154000,450784945,4910,4910,4910,4910,0
20250103,153900,450784945,4910,4910,4910,4910,0
20250103,153800,450784945,4910,4910,4910,4910,0
20250103,153700,450784945,4910,4910,4910,4910,0
20250103,153600,450784945,4910,4910,4910,4910,0
20250103,153500,450784945,4910,4910,4910,4910,0
20250103,153400,450784945,4910,4910,4910,4910,0
20250103,153300,450784945,4910,4910,4910,4910,0
20250103,153200,450784945,4910,4910,4910,4910,0
20250103,153100,450784945,4910,4910,4910,4910,0
20250103,153000,450784945,4910,4910,4910,4910,848
20250103,152900,446621265,4915,4915,4915,4915,0
20250103,152800,446621265,4915,4915,4915,4915,0
20250103,152700,446621265,4915,4915,4915,4915,0
20250103,152600,446621265,4915,4915,4915,4915,0
20250103,152500,446621265,4915,4915,4915,4915,0
20250103,152400,446621265,4915,4915,4915,4915,0
20250103,152300,446621265,4915,4915,4915,4915,0
20250103,152200,446621265,4915,4915,4915,4915,0
20250103,152100,446621265,4915,4915,4915,4915,0
20250103,152000,446621265,4915,4915,4915,4915,0
20250103,151900,446621265,4915,4830,4915,4825,1943
20250103,151800,437173235,4845,4830,4845,4830,21
20250103,151700,437071790,4845,4845,4845,4845,0
20250103,151600,437071790,4845,4845,4845,4845,0
20250103,151500,437071790,4845,4830,4845,4830,19
20250103,151400,436980005,4830,4840,4840,4830,119
20250103,151300,436404235,4840,4840,4840,4840,100
20250103,151200,435920235,4855,4855,4855,4855,0
20250103,151100,435920235,4855,4855,4855,4855,0
20250103,151000,435920235,4855,4855,4855,4855,0
20250103,150900,435920235,4855,4855,4855,4855,0
20250103,150800,435920235,4855,4855,4855,4855,1
20250103,150700,435915380,4830,4840,4840,4830,230
20250103,150600,434802905,4845,4845,4845,4845,170
20250103,150500,433979255,4845,4845,4845,4845,51
20250103,150400,433732160,4845,4845,4845,4845,2
20250103,150300,433722470,4855,4855,4855,4855,0
20250103,150200,433722470,4855,4855,4855,4855,0
20250103,150100,433722470,4855,4855,4855,4855,4
20250103,150000,433703050,4855,4855,4855,4855,64
20250103,145900,433392330,4855,4855,4855,4855,99
20250103,145800,432911685,4855,4855,4855,4855,0
20250103,145700,432911685,4855,4855,4855,4855,0
20250103,145600,432911685,4855,4855,4855,4855,0
20250103,145500,432911685,4855,4855,4855,4855,0
20250103,145400,432911685,4855,4855,4855,4855,0
20250103,145300,432911685,4855,4855,4855,4855,0
20250103,145200,432911685,4855,4855,4855,4855,40
20250103,145100,432717485,4860,4860,4860,4860,0
20250103,145000,432717485,4860,4860,4860,4860,0
20250103,144900,432717485,4860,4850,4860,4840,252
20250103,144800,431497205,4860,4860,4860,4860,0
20250103,144700,431497205,4860,4860,4860,4860,0
20250103,144600,431497205,4860,4850,4860,4850,197
20250103,144500,430541735,4850,4850,4850,4850,3
20250103,144400,430527185,4845,4845,4845,4845,0
20250103,144300,430527185,4845,4845,4845,4845,9
20250103,144200,430483580,4835,4835,4835,4835,0
20250103,144100,430483580,4835,4835,4835,4835,0
20250103,144000,430483580,4835,4835,4835,4835,0
20250103,143900,430483580,4835,4835,4835,4835,0
20250103,143800,430483580,4835,4835,4835,4835,0
20250103,143700,430483580,4835,4835,4835,4835,0
20250103,143600,430483580,4835,4835,4835,4835,0
20250103,143500,430483580,4835,4835,4835,4835,0
20250103,143400,430483580,4835,4835,4835,4835,0
20250103,143300,430483580,4835,4835,4835,4835,0
20250103,143200,430483580,4835,4835,4835,4835,0
20250103,143100,430483580,4835,4835,4835,4835,0
20250103,143000,430483580,4835,4835,4835,4835,1
20250103,142900,430478745,4850,4850,4850,4850,0
20250103,142800,430478745,4850,4850,4850,4850,7
20250103,142700,430444795,4850,4850,4850,4850,0
20250103,142600,430444795,4850,4850,4850,4850,0
20250103,142500,430444795,4850,4850,4850,4850,0
20250103,142400,430444795,4850,4850,4850,4850,0
20250103,142300,430444795,4850,4850,4850,4850,0
20250103,142200,430444795,4850,4850,4850,4850,0
20250103,142100,430444795,4850,4850,4850,4850,0
20250103,142000,430444795,4850,4850,4850,4850,0
20250103,141900,430444795,4850,4850,4850,4850,0
20250103,141800,430444795,4850,4850,4850,4850,0
20250103,141700,430444795,4850,4850,4850,4850,0
20250103,141600,430444795,4850,4850,4850,4850,0
20250103,141500,430444795,4850,4850,4850,4850,0
20250103,141400,430444795,4850,4850,4850,4850,0
20250103,141300,430444795,4850,4850,4850,4850,0
20250103,141200,430444795,4850,4850,4850,4850,0
20250103,141100,430444795,4850,4850,4850,4850,0
20250103,141000,430444795,4850,4850,4850,4850,0
20250103,140900,430444795,4850,4850,4850,4850,0
20250103,140800,430444795,4850,4850,4850,4850,0
20250103,140700,430444795,4850,4850,4850,4850,0
20250103,140600,430444795,4850,4850,4850,4850,5
20250103,140500,430420545,4850,4850,4850,4850,0
20250103,140400,430420545,4850,4850,4850,4850,0
20250103,140300,430420545,4850,4850,4850,4850,0
20250103,140200,430420545,4850,4850,4850,4850,0
20250103,140100,430420545,4850,4850,4850,4850,0
20250103,140000,430420545,4850,4850,4850,4850,0
20250103,135900,430420545,4850,4850,4850,4850,0
20250103,135800,430420545,4850,4850,4850,4850,0
20250103,135700,430420545,4850,4850,4850,4850,13
20250103,135600,430357495,4850,4850,4850,4850,0
20250103,135500,430357495,4850,4850,4850,4850,0
20250103,135400,430357495,4850,4850,4850,4850,0
20250103,135300,430357495,4850,4850,4850,4850,0
20250103,135200,430357495,4850,4850,4850,4850,1
20250103,135100,430352645,4830,4830,4830,4830,727
20250103,135000,426841235,4850,4850,4850,4850,0
20250103,134900,426841235,4850,4850,4850,4850,0
20250103,134800,426841235,4850,4850,4850,4850,0
20250103,134700,426841235,4850,4850,4850,4850,0
20250103,134600,426841235,4850,4850,4850,4850,1
20250103,134500,426836385,4825,4825,4825,4825,11
20250103,134400,426783310,4850,4850,4850,4850,0
20250103,134300,426783310,4850,4850,4850,4850,0
20250103,134200,426783310,4850,4850,4850,4850,0
20250103,134100,426783310,4850,4850,4850,4850,0
20250103,134000,426783310,4850,4850,4850,4850,0
20250103,133900,426783310,4850,4850,4850,4850,1
20250103,133800,426778460,4820,4830,4830,4820,210
20250103,133700,425765640,4850,4835,4850,4830,1441
20250103,133600,418802390,4860,4860,4860,4860,1
20250103,133500,418797530,4835,4835,4835,4835,0
20250103,133400,418797530,4835,4835,4835,4835,1
20250103,133300,418792695,4835,4835,4835,4835,4
20250103,133200,418773355,4860,4860,4860,4860,0
20250103,133100,418773355,4860,4860,4860,4860,0
20250103,133000,418773355,4860,4860,4860,4860,1
20250103,132900,418768495,4840,4840,4840,4840,150
20250103,132800,418042495,4860,4840,4860,4840,3
20250103,132700,418027935,4840,4840,4840,4840,0
20250103,132600,418027935,4840,4840,4840,4840,253
20250103,132500,416803415,4840,4840,4840,4840,0
20250103,132400,416803415,4840,4840,4840,4840,0
20250103,132300,416803415,4840,4840,4840,4840,20
20250103,132200,416706615,4860,4860,4860,4860,1
20250103,132100,416701755,4840,4840,4840,4840,0
20250103,132000,416701755,4840,4840,4840,4840,0
20250103,131900,416701755,4840,4840,4840,4840,101
20250103,131800,416212915,4860,4860,4860,4860,1
20250103,131700,416208055,4840,4840,4840,4840,99
20250103,131600,415728895,4860,4860,4860,4860,0
20250103,131500,415728895,4860,4860,4860,4860,0
20250103,131400,415728895,4860,4860,4860,4860,0
20250103,131300,415728895,4860,4860,4860,4860,1
20250103,131200,415724035,4835,4835,4835,4835,0
20250103,131100,415724035,4835,4835,4835,4835,0
20250103,131000,415724035,4835,4835,4835,4835,1
20250103,130900,415719200,4860,4860,4860,4860,0
20250103,130800,415719200,4860,4860,4860,4860,1
20250103,130700,415714340,4835,4835,4835,4835,0
20250103,130600,415714340,4835,4835,4835,4835,0
20250103,130500,415714340,4835,4835,4835,4835,1
20250103,130400,415709505,4840,4850,4850,4840,53
20250103,130300,415452895,4855,4855,4855,4855,0
20250103,130200,415452895,4855,4855,4855,4855,0
20250103,130100,415452895,4855,4855,4855,4855,0
20250103,130000,415452895,4855,4860,4860,4855,56
20250103,125900,415180755,4860,4860,4860,4860,0
20250103,125800,415180755,4860,4860,4860,4860,0
20250103,125700,415180755,4860,4860,4860,4860,0
20250103,125600,415180755,4860,4860,4860,4860,1
20250103,125500,415175895,4830,4860,4860,4830,360
20250103,125400,413437035,4830,4830,4830,4830,14
20250103,125300,413369415,4835,4835,4835,4835,0
20250103,125200,413369415,4835,4835,4835,4835,100
20250103,125100,412885915,4835,4835,4835,4835,50
20250103,125000,412644165,4860,4860,4860,4860,7
20250103,124900,412610145,4860,4860,4860,4860,0
20250103,124800,412610145,4860,4860,4860,4860,0
20250103,124700,412610145,4860,4860,4860,4860,0
20250103,124600,412610145,4860,4860,4860,4860,0
20250103,124500,412610145,4860,4840,4860,4840,690
20250103,124400,409270505,4840,4840,4840,4840,1
20250103,124300,409265665,4860,4860,4860,4860,0
20250103,124200,409265665,4860,4860,4860,4860,0
20250103,124100,409265665,4860,4860,4860,4860,0
20250103,124000,409265665,4860,4860,4860,4860,0
20250103,123900,409265665,4860,4860,4860,4860,0
20250103,123800,409265665,4860,4860,4860,4860,0
20250103,123700,409265665,4860,4860,4860,4860,0
20250103,123600,409265665,4860,4860,4860,4860,0
20250103,123500,409265665,4860,4860,4860,4860,1
20250103,123400,409260805,4860,4860,4860,4860,0
20250103,123300,409260805,4860,4860,4860,4860,0
20250103,123200,409260805,4860,4860,4860,4860,3
20250103,123100,409246225,4860,4860,4860,4860,0
20250103,123000,409246225,4860,4860,4860,4860,0
20250103,122900,409246225,4860,4860,4860,4860,0
20250103,122800,409246225,4860,4860,4860,4860,0
20250103,122700,409246225,4860,4860,4860,4860,0
20250103,122600,409246225,4860,4860,4860,4860,0
20250103,122500,409246225,4860,4860,4860,4860,0
20250103,122400,409246225,4860,4855,4860,4855,4
20250103,122300,409226800,4855,4855,4855,4855,232
20250103,122200,408100440,4855,4855,4855,4855,0
20250103,122100,408100440,4855,4855,4855,4855,0
20250103,122000,408100440,4855,4855,4855,4855,0
20250103,121900,408100440,4855,4855,4855,4855,0
20250103,121800,408100440,4855,4850,4855,4830,214
20250103,121700,407062575,4850,4850,4850,4850,14
20250103,121600,406994675,4850,4850,4850,4850,0
20250103,121500,406994675,4850,4850,4850,4850,0
20250103,121400,406994675,4850,4850,4850,4850,0
20250103,121300,406994675,4850,4850,4850,4850,0
20250103,121200,406994675,4850,4850,4850,4850,0
20250103,121100,406994675,4850,4850,4850,4850,0
20250103,121000,406994675,4850,4850,4850,4850,0
20250103,120900,406994675,4850,4850,4850,4850,0
20250103,120800,406994675,4850,4850,4850,4850,0
20250103,120700,406994675,4850,4850,4850,4850,0
20250103,120600,406994675,4850,4850,4850,4850,100
20250103,120500,406509675,4850,4850,4850,4850,0
20250103,120400,406509675,4850,4850,4850,4850,0
20250103,120300,406509675,4850,4850,4850,4850,0
20250103,120200,406509675,4850,4850,4850,4850,0
20250103,120100,406509675,4850,4850,4850,4850,0
20250103,120000,406509675,4850,4850,4850,4850,0
20250103,115900,406509675,4850,4825,4850,4825,902
20250103,115800,402157475,4845,4845,4845,4845,688
20250103,115700,398824115,4845,4845,4845,4845,0
20250103,115600,398824115,4845,4845,4845,4845,390
20250103,115500,396934565,4845,4845,4845,4845,0
20250103,115400,396934565,4845,4845,4845,4845,0
20250103,115300,396934565,4845,4845,4845,4845,0
20250103,115200,396934565,4845,4845,4845,4845,0
20250103,115100,396934565,4845,4845,4845,4845,0
20250103,115000,396934565,4845,4845,4845,4845,1
20250103,114900,396929720,4825,4825,4825,4825,14
20250103,114800,396862170,4845,4845,4845,4845,1
20250103,114700,396857325,4850,4850,4850,4850,0
20250103,114600,396857325,4850,4850,4850,4850,1
20250103,114500,396852475,4825,4830,4830,4825,70
20250103,114400,396514530,4830,4830,4830,4830,5
20250103,114300,396490380,4850,4850,4850,4850,0
20250103,114200,396490380,4850,4850,4850,4850,0
20250103,114100,396490380,4850,4850,4850,4850,0
20250103,114000,396490380,4850,4850,4850,4850,0
20250103,113900,396490380,4850,4850,4850,4850,2
20250103,113800,396480680,4850,4840,4850,4840,300
20250103,113700,395026790,4840,4840,4840,4840,0
20250103,113600,395026790,4840,4840,4840,4840,0
20250103,113500,395026790,4840,4840,4840,4840,0
20250103,113400,395026790,4840,4840,4840,4840,0
20250103,113300,395026790,4840,4840,4840,4840,0
20250103,113200,395026790,4840,4840,4840,4840,0
20250103,113100,395026790,4840,4840,4840,4840,0
20250103,113000,395026790,4840,4840,4840,4840,0
20250103,112900,395026790,4840,4840,4840,4840,0
20250103,112800,395026790,4840,4840,4840,4840,1
20250103,112700,395021950,4820,4820,4820,4820,0
20250103,112600,395021950,4820,4830,4830,4820,101
20250103,112500,394535120,4840,4840,4840,4840,0
20250103,112400,394535120,4840,4840,4840,4840,0
20250103,112300,394535120,4840,4840,4840,4840,0
20250103,112200,394535120,4840,4840,4840,4840,0
20250103,112100,394535120,4840,4840,4840,4840,0
20250103,112000,394535120,4840,4840,4840,4840,0
20250103,111900,394535120,4840,4840,4840,4840,20
20250103,111800,394438320,4850,4830,4850,4810,849
20250103,111700,390348600,4855,4855,4855,4855,0
20250103,111600,390348600,4855,4855,4855,4855,0
20250103,111500,390348600,4855,4855,4855,4855,0
20250103,111400,390348600,4855,4855,4855,4855,0
20250103,111300,390348600,4855,4855,4855,4855,0
20250103,111200,390348600,4855,4855,4855,4855,0
20250103,111100,390348600,4855,4855,4855,4855,0
20250103,111000,390348600,4855,4855,4855,4855,0
20250103,110900,390348600,4855,4855,4855,4855,0
20250103,110800,390348600,4855,4855,4855,4855,0
20250103,110700,390348600,4855,4855,4855,4855,0
20250103,110600,390348600,4855,4855,4855,4855,0
20250103,110500,390348600,4855,4855,4855,4855,0
20250103,110400,390348600,4855,4855,4855,4855,0
20250103,110300,390348600,4855,4855,4855,4855,1
20250103,110200,390343745,4830,4830,4830,4830,1
20250103,110100,390338915,4855,4855,4855,4855,0
20250103,110000,390338915,4855,4855,4855,4855,1
20250103,105900,390334060,4855,4855,4855,4855,0
20250103,105800,390334060,4855,4855,4855,4855,0
20250103,105700,390334060,4855,4855,4855,4855,1
20250103,105600,390329205,4825,4830,4830,4825,76
20250103,105500,389962500,4825,4825,4825,4825,105
20250103,105400,389455875,4825,4825,4825,4825,50
20250103,105300,389214625,4825,4825,4825,4825,0
20250103,105200,389214625,4825,4825,4825,4825,25
20250103,105100,389094000,4830,4830,4830,4830,19
20250103,105000,389002230,4830,4830,4830,4830,1
20250103,104900,388997400,4830,4830,4830,4830,1
20250103,104800,388992570,4820,4835,4835,4820,508
20250103,104700,386541600,4835,4835,4835,4835,0
20250103,104600,386541600,4835,4835,4835,4835,0
20250103,104500,386541600,4835,4835,4835,4835,0
20250103,104400,386541600,4835,4835,4835,4835,135
20250103,104300,385888875,4855,4855,4855,4855,0
20250103,104200,385888875,4855,4855,4855,4855,0
20250103,104100,385888875,4855,4855,4855,4855,0
20250103,104000,385888875,4855,4855,4855,4855,0
20250103,103900,385888875,4855,4855,4855,4855,2
20250103,103800,385879165,4860,4860,4860,4860,0
20250103,103700,385879165,4860,4860,4860,4860,1
20250103,103600,385874305,4835,4835,4835,4835,0
20250103,103500,385874305,4835,4835,4835,4835,0
20250103,103400,385874305,4835,4835,4835,4835,0
20250103,103300,385874305,4835,4840,4840,4835,18
20250103,103200,385787210,4860,4835,4860,4835,10
20250103,103100,385738835,4835,4835,4835,4835,22
20250103,103000,385632465,4860,4860,4860,4860,0
20250103,102900,385632465,4860,4860,4860,4860,1
20250103,102800,385627605,4835,4835,4835,4835,1
20250103,102700,385622770,4860,4860,4860,4860,0
20250103,102600,385622770,4860,4860,4860,4860,0
20250103,102500,385622770,4860,4860,4860,4860,0
20250103,102400,385622770,4860,4860,4860,4860,0
20250103,102300,385622770,4860,4860,4860,4860,0
20250103,102200,385622770,4860,4860,4860,4860,0
20250103,102100,385622770,4860,4860,4860,4860,0
20250103,102000,385622770,4860,4860,4860,4860,0
20250103,101900,385622770,4860,4860,4860,4860,0
20250103,101800,385622770,4860,4860,4860,4860,0
20250103,101700,385622770,4860,4860,4860,4860,0
20250103,101600,385622770,4860,4860,4860,4860,0
20250103,101500,385622770,4860,4860,4860,4860,3
20250103,101400,385608190,4860,4860,4860,4860,0
20250103,101300,385608190,4860,4860,4860,4860,0
20250103,101200,385608190,4860,4860,4860,4860,0
20250103,101100,385608190,4860,4860,4860,4860,0
20250103,101000,385608190,4860,4860,4860,4860,0
20250103,100900,385608190,4860,4860,4860,4860,1
20250103,100800,385603330,4830,4860,4860,4830,2
20250103,100700,385593640,4830,4830,4830,4830,6
20250103,100600,385564660,4830,4860,4860,4830,5
20250103,100500,385540450,4860,4850,4860,4850,3
20250103,100400,385525885,4860,4860,4860,4860,0
20250103,100300,385525885,4860,4860,4860,4825,702
20250103,100200,382135535,4835,4835,4835,4835,96
20250103,100100,381671375,4860,4860,4860,4860,1
20250103,100000,381666515,4835,4835,4835,4835,0
20250103,095900,381666515,4835,4835,4835,4835,308
20250103,095800,380177335,4845,4835,4845,4835,335
20250103,095700,378557600,4835,4840,4840,4835,784
20250103,095600,374763570,4840,4840,4840,4840,2
20250103,095500,374753890,4860,4860,4860,4860,2
20250103,095400,374744170,4865,4865,4865,4865,0
20250103,095300,374744170,4865,4865,4865,4865,3
20250103,095200,374729575,4840,4840,4840,4840,10
20250103,095100,374681175,4840,4840,4840,4840,0
20250103,095000,374681175,4840,4840,4840,4840,0
20250103,094900,374681175,4840,4835,4865,4835,22
20250103,094800,374574720,4835,4840,4840,4835,299
20250103,094700,373127575,4870,4870,4870,4870,0
20250103,094600,373127575,4870,4870,4870,4870,0
20250103,094500,373127575,4870,4870,4870,4870,0
20250103,094400,373127575,4870,4870,4870,4870,1
20250103,094300,373122705,4870,4870,4870,4870,2
20250103,094200,373112965,4870,4870,4870,4870,0
20250103,094100,373112965,4870,4870,4870,4870,1
20250103,094000,373108095,4870,4870,4870,4870,1
20250103,093900,373103225,4840,4840,4840,4840,0
20250103,093800,373103225,4840,4840,4840,4840,203
20250103,093700,372120705,4840,4840,4840,4840,150
20250103,093600,371394705,4870,4845,4870,4845,263
20250103,093500,370120445,4850,4855,4855,4850,246
20250103,093400,368926215,4870,4870,4870,4870,0
20250103,093300,368926215,4870,4855,4875,4855,32
20250103,093200,368770820,4860,4860,4860,4860,579
20250103,093100,365956880,4860,4860,4880,4860,513
20250103,093000,363463660,4880,4865,4880,4865,27
20250103,092900,363332155,4875,4865,4875,4860,171
20250103,092800,362500160,4865,4835,4865,4835,67
20250103,092700,362175370,4865,4865,4865,4865,9
20250103,092600,362131585,4865,4860,4865,4860,494
20250103,092500,359730740,4860,4860,4860,4860,3
20250103,092400,359716160,4825,4825,4825,4825,70
20250103,092300,359378410,4860,4860,4860,4860,0
20250103,092200,359378410,4860,4860,4860,4825,32
20250103,092100,359223535,4860,4860,4860,4860,10
20250103,092000,359174935,4860,4815,4860,4815,395
20250103,091900,357264355,4835,4815,4835,4815,301
20250103,091800,355813040,4835,4835,4835,4835,100
20250103,091700,355329540,4835,4835,4835,4805,1114
20250103,091600,349972005,4820,4845,4845,4820,737
20250103,091500,346419515,4845,4835,4845,4820,103
20250103,091400,345921670,4835,4820,4835,4820,401
20250103,091300,343987720,4820,4865,4865,4820,3588
20250103,091200,326612445,4845,4845,4865,4845,101
20250103,091100,326123080,4865,4865,4865,4865,0
20250103,091000,326123080,4865,4850,4895,4845,2611
20250103,090900,313458035,4850,4860,4880,4845,359
20250103,090800,311710605,4860,4900,4905,4840,1814
20250103,090700,302875795,4895,4860,4895,4840,2901
20250103,090600,288706880,4825,4855,4865,4795,2207
20250103,090500,278072405,4840,4960,4995,4600,11149
20250103,090400,224717240,4960,5030,5030,4960,5415
20250103,090300,197695530,5020,5010,5180,5000,23852
20250103,090200,76390480,5010,4975,5020,4945,3928
20250103,090100,56765020,4975,4900,5000,4895,1774
20250103,090000,47964815,4940,5020,5020,4860,9565