KissMeData/044960/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,192900,251186220,4940,4940,4940,4940,861
20250110,192800,251186220,4940,4940,4940,4940,0
20250110,192700,251186220,4940,4940,4940,4940,0
20250110,192600,251186220,4940,4940,4940,4940,0
20250110,192500,251186220,4940,4940,4940,4940,0
20250110,192400,251186220,4940,4940,4940,4940,0
20250110,192300,251186220,4940,4940,4940,4940,0
20250110,192200,251186220,4940,4940,4940,4940,0
20250110,192100,251186220,4940,4940,4940,4940,0
20250110,192000,251186220,4940,4940,4940,4940,0
20250110,191900,251186220,4940,4940,4940,4940,0
20250110,191800,251186220,4940,4940,4940,4940,0
20250110,191700,251186220,4940,4940,4940,4940,0
20250110,191600,251186220,4940,4940,4940,4940,0
20250110,191500,251186220,4940,4940,4940,4940,0
20250110,191400,251186220,4940,4940,4940,4940,0
20250110,191300,251186220,4940,4940,4940,4940,0
20250110,191200,251186220,4940,4940,4940,4940,0
20250110,191100,251186220,4940,4940,4940,4940,0
20250110,191000,251186220,4940,4940,4940,4940,0
20250110,190900,251186220,4940,4940,4940,4940,0
20250110,190800,251186220,4940,4940,4940,4940,0
20250110,190700,251186220,4940,4940,4940,4940,0
20250110,190600,251186220,4940,4940,4940,4940,0
20250110,190500,251186220,4940,4940,4940,4940,0
20250110,190400,251186220,4940,4940,4940,4940,0
20250110,190300,251186220,4940,4940,4940,4940,0
20250110,190200,251186220,4940,4940,4940,4940,0
20250110,190100,251186220,4940,4940,4940,4940,0
20250110,190000,251186220,4940,4940,4940,4940,0
20250110,185900,251186220,4940,4940,4940,4940,861
20250110,185800,251186220,4940,4940,4940,4940,0
20250110,185700,251186220,4940,4940,4940,4940,0
20250110,185600,251186220,4940,4940,4940,4940,0
20250110,185500,251186220,4940,4940,4940,4940,0
20250110,185400,251186220,4940,4940,4940,4940,0
20250110,185300,251186220,4940,4940,4940,4940,0
20250110,185200,251186220,4940,4940,4940,4940,0
20250110,185100,251186220,4940,4940,4940,4940,0
20250110,185000,251186220,4940,4940,4940,4940,0
20250110,184900,251186220,4940,4940,4940,4940,0
20250110,184800,251186220,4940,4940,4940,4940,0
20250110,184700,251186220,4940,4940,4940,4940,0
20250110,184600,251186220,4940,4940,4940,4940,0
20250110,184500,251186220,4940,4940,4940,4940,0
20250110,184400,251186220,4940,4940,4940,4940,0
20250110,184300,251186220,4940,4940,4940,4940,0
20250110,184200,251186220,4940,4940,4940,4940,0
20250110,184100,251186220,4940,4940,4940,4940,0
20250110,184000,251186220,4940,4940,4940,4940,0
20250110,183900,251186220,4940,4940,4940,4940,0
20250110,183800,251186220,4940,4940,4940,4940,0
20250110,183700,251186220,4940,4940,4940,4940,0
20250110,183600,251186220,4940,4940,4940,4940,0
20250110,183500,251186220,4940,4940,4940,4940,0
20250110,183400,251186220,4940,4940,4940,4940,0
20250110,183300,251186220,4940,4940,4940,4940,0
20250110,183200,251186220,4940,4940,4940,4940,0
20250110,183100,251186220,4940,4940,4940,4940,0
20250110,183000,251186220,4940,4940,4940,4940,0
20250110,182900,251186220,4940,4940,4940,4940,861
20250110,182800,251186220,4940,4940,4940,4940,0
20250110,182700,251186220,4940,4940,4940,4940,0
20250110,182600,251186220,4940,4940,4940,4940,0
20250110,182500,251186220,4940,4940,4940,4940,0
20250110,182400,251186220,4940,4940,4940,4940,0
20250110,182300,251186220,4940,4940,4940,4940,0
20250110,182200,251186220,4940,4940,4940,4940,0
20250110,182100,251186220,4940,4940,4940,4940,0
20250110,182000,251186220,4940,4940,4940,4940,0
20250110,181900,251186220,4940,4940,4940,4940,0
20250110,181800,251186220,4940,4940,4940,4940,0
20250110,181700,251186220,4940,4940,4940,4940,0
20250110,181600,251186220,4940,4940,4940,4940,0
20250110,181500,251186220,4940,4940,4940,4940,0
20250110,181400,251186220,4940,4940,4940,4940,0
20250110,181300,251186220,4940,4940,4940,4940,0
20250110,181200,251186220,4940,4940,4940,4940,0
20250110,181100,251186220,4940,4940,4940,4940,0
20250110,181000,251186220,4940,4940,4940,4940,0
20250110,180900,251186220,4940,4940,4940,4940,0
20250110,180800,251186220,4940,4940,4940,4940,0
20250110,180700,251186220,4940,4940,4940,4940,0
20250110,180600,251186220,4940,4940,4940,4940,0
20250110,180500,251186220,4940,4940,4940,4940,0
20250110,180400,251186220,4940,4940,4940,4940,0
20250110,180300,251186220,4940,4940,4940,4940,0
20250110,180200,251186220,4940,4940,4940,4940,0
20250110,180100,251186220,4940,4940,4940,4940,0
20250110,180000,251186220,4940,4940,4940,4940,0
20250110,175900,251186220,4940,4940,4940,4940,861
20250110,175800,251186220,4940,4940,4940,4940,0
20250110,175700,251186220,4940,4940,4940,4940,0
20250110,175600,251186220,4940,4940,4940,4940,0
20250110,175500,251186220,4940,4940,4940,4940,0
20250110,175400,251186220,4940,4940,4940,4940,0
20250110,175300,251186220,4940,4940,4940,4940,0
20250110,175200,251186220,4940,4940,4940,4940,0
20250110,175100,251186220,4940,4940,4940,4940,0
20250110,175000,251186220,4940,4940,4940,4940,0
20250110,174900,251186220,4940,4940,4940,4940,0
20250110,174800,251186220,4940,4940,4940,4940,0
20250110,174700,251186220,4940,4940,4940,4940,0
20250110,174600,251186220,4940,4940,4940,4940,0
20250110,174500,251186220,4940,4940,4940,4940,0
20250110,174400,251186220,4940,4940,4940,4940,0
20250110,174300,251186220,4940,4940,4940,4940,0
20250110,174200,251186220,4940,4940,4940,4940,0
20250110,174100,251186220,4940,4940,4940,4940,0
20250110,174000,251186220,4940,4940,4940,4940,0
20250110,173900,251186220,4940,4940,4940,4940,0
20250110,173800,251186220,4940,4940,4940,4940,0
20250110,173700,251186220,4940,4940,4940,4940,0
20250110,173600,251186220,4940,4940,4940,4940,0
20250110,173500,251186220,4940,4940,4940,4940,0
20250110,173400,251186220,4940,4940,4940,4940,0
20250110,173300,251186220,4940,4940,4940,4940,0
20250110,173200,251186220,4940,4940,4940,4940,0
20250110,173100,251186220,4940,4940,4940,4940,0
20250110,173000,251186220,4940,4940,4940,4940,0
20250110,172900,251186220,4940,4940,4940,4940,861
20250110,172800,251186220,4940,4940,4940,4940,0
20250110,172700,251186220,4940,4940,4940,4940,0
20250110,172600,251186220,4940,4940,4940,4940,0
20250110,172500,251186220,4940,4940,4940,4940,0
20250110,172400,251186220,4940,4940,4940,4940,0
20250110,172300,251186220,4940,4940,4940,4940,0
20250110,172200,251186220,4940,4940,4940,4940,0
20250110,172100,251186220,4940,4940,4940,4940,0
20250110,172000,251186220,4940,4940,4940,4940,0
20250110,171900,251186220,4940,4940,4940,4940,0
20250110,171800,251186220,4940,4940,4940,4940,0
20250110,171700,251186220,4940,4940,4940,4940,0
20250110,171600,251186220,4940,4940,4940,4940,0
20250110,171500,251186220,4940,4940,4940,4940,0
20250110,171400,251186220,4940,4940,4940,4940,0
20250110,171300,251186220,4940,4940,4940,4940,0
20250110,171200,251186220,4940,4940,4940,4940,0
20250110,171100,251186220,4940,4940,4940,4940,0
20250110,171000,251186220,4940,4940,4940,4940,0
20250110,170900,251186220,4940,4940,4940,4940,0
20250110,170800,251186220,4940,4940,4940,4940,0
20250110,170700,251186220,4940,4940,4940,4940,0
20250110,170600,251186220,4940,4940,4940,4940,0
20250110,170500,251186220,4940,4940,4940,4940,0
20250110,170400,251186220,4940,4940,4940,4940,0
20250110,170300,251186220,4940,4940,4940,4940,0
20250110,170200,251186220,4940,4940,4940,4940,0
20250110,170100,251186220,4940,4940,4940,4940,0
20250110,170000,251186220,4940,4940,4940,4940,0
20250110,165900,251186220,4940,4940,4940,4940,861
20250110,165800,251186220,4940,4940,4940,4940,0
20250110,165700,251186220,4940,4940,4940,4940,0
20250110,165600,251186220,4940,4940,4940,4940,0
20250110,165500,251186220,4940,4940,4940,4940,0
20250110,165400,251186220,4940,4940,4940,4940,0
20250110,165300,251186220,4940,4940,4940,4940,0
20250110,165200,251186220,4940,4940,4940,4940,0
20250110,165100,251186220,4940,4940,4940,4940,0
20250110,165000,251186220,4940,4940,4940,4940,0
20250110,164900,251186220,4940,4940,4940,4940,0
20250110,164800,251186220,4940,4940,4940,4940,0
20250110,164700,251186220,4940,4940,4940,4940,0
20250110,164600,251186220,4940,4940,4940,4940,0
20250110,164500,251186220,4940,4940,4940,4940,0
20250110,164400,251186220,4940,4940,4940,4940,0
20250110,164300,251186220,4940,4940,4940,4940,0
20250110,164200,251186220,4940,4940,4940,4940,0
20250110,164100,251186220,4940,4940,4940,4940,0
20250110,164000,251186220,4940,4940,4940,4940,0
20250110,163900,251186220,4940,4940,4940,4940,0
20250110,163800,251186220,4940,4940,4940,4940,0
20250110,163700,251186220,4940,4940,4940,4940,0
20250110,163600,251186220,4940,4940,4940,4940,0
20250110,163500,251186220,4940,4940,4940,4940,0
20250110,163400,251186220,4940,4940,4940,4940,0
20250110,163300,251186220,4940,4940,4940,4940,0
20250110,163200,251186220,4940,4940,4940,4940,0
20250110,163100,251186220,4940,4940,4940,4940,0
20250110,163000,251186220,4940,4940,4940,4940,0
20250110,162900,251186220,4940,4940,4940,4940,861
20250110,162800,251186220,4940,4940,4940,4940,0
20250110,162700,251186220,4940,4940,4940,4940,0
20250110,162600,251186220,4940,4940,4940,4940,0
20250110,162500,251186220,4940,4940,4940,4940,0
20250110,162400,251186220,4940,4940,4940,4940,0
20250110,162300,251186220,4940,4940,4940,4940,0
20250110,162200,251186220,4940,4940,4940,4940,0
20250110,162100,251186220,4940,4940,4940,4940,0
20250110,162000,251186220,4940,4940,4940,4940,0
20250110,161900,251186220,4940,4940,4940,4940,0
20250110,161800,251186220,4940,4940,4940,4940,0
20250110,161700,251186220,4940,4940,4940,4940,0
20250110,161600,251186220,4940,4940,4940,4940,0
20250110,161500,251186220,4940,4940,4940,4940,0
20250110,161400,251186220,4940,4940,4940,4940,0
20250110,161300,251186220,4940,4940,4940,4940,0
20250110,161200,251186220,4940,4940,4940,4940,0
20250110,161100,251186220,4940,4940,4940,4940,0
20250110,161000,251186220,4940,4940,4940,4940,0
20250110,160900,251186220,4940,4940,4940,4940,0
20250110,160800,251186220,4940,4940,4940,4940,0
20250110,160700,251186220,4940,4940,4940,4940,0
20250110,160600,251186220,4940,4940,4940,4940,0
20250110,160500,251186220,4940,4940,4940,4940,0
20250110,160400,251186220,4940,4940,4940,4940,0
20250110,160300,251186220,4940,4940,4940,4940,0
20250110,160200,251186220,4940,4940,4940,4940,0
20250110,160100,251186220,4940,4940,4940,4940,0
20250110,160000,251186220,4940,4940,4940,4940,0
20250110,155900,251186220,4940,4940,4940,4940,861
20250110,155800,251186220,4940,4940,4940,4940,0
20250110,155700,251186220,4940,4940,4940,4940,0
20250110,155600,251186220,4940,4940,4940,4940,0
20250110,155500,251186220,4940,4940,4940,4940,0
20250110,155400,251186220,4940,4940,4940,4940,0
20250110,155300,251186220,4940,4940,4940,4940,0
20250110,155200,251186220,4940,4940,4940,4940,0
20250110,155100,251186220,4940,4940,4940,4940,0
20250110,155000,251186220,4940,4940,4940,4940,0
20250110,154900,251186220,4940,4940,4940,4940,0
20250110,154800,251186220,4940,4940,4940,4940,0
20250110,154700,251186220,4940,4940,4940,4940,0
20250110,154600,251186220,4940,4940,4940,4940,0
20250110,154500,251186220,4940,4940,4940,4940,0
20250110,154400,251186220,4940,4940,4940,4940,0
20250110,154300,251186220,4940,4940,4940,4940,0
20250110,154200,251186220,4940,4940,4940,4940,0
20250110,154100,251186220,4940,4940,4940,4940,0
20250110,154000,251186220,4940,4940,4940,4940,0
20250110,153900,251186220,4940,4940,4940,4940,0
20250110,153800,251186220,4940,4940,4940,4940,0
20250110,153700,251186220,4940,4940,4940,4940,0
20250110,153600,251186220,4940,4940,4940,4940,0
20250110,153500,251186220,4940,4940,4940,4940,0
20250110,153400,251186220,4940,4940,4940,4940,0
20250110,153300,251186220,4940,4940,4940,4940,0
20250110,153200,251186220,4940,4940,4940,4940,0
20250110,153100,251186220,4940,4940,4940,4940,0
20250110,153000,251186220,4940,4940,4940,4940,861
20250110,152900,246932880,4930,4930,4930,4930,0
20250110,152800,246932880,4930,4930,4930,4930,0
20250110,152700,246932880,4930,4930,4930,4930,0
20250110,152600,246932880,4930,4930,4930,4930,0
20250110,152500,246932880,4930,4930,4930,4930,0
20250110,152400,246932880,4930,4930,4930,4930,0
20250110,152300,246932880,4930,4930,4930,4930,0
20250110,152200,246932880,4930,4930,4930,4930,0
20250110,152100,246932880,4930,4930,4930,4930,0
20250110,152000,246932880,4930,4930,4930,4930,0
20250110,151900,246932880,4930,4935,4935,4930,55
20250110,151800,246661555,4930,4930,4930,4930,171
20250110,151700,245818525,4930,4930,4930,4930,10
20250110,151600,245769225,4930,4930,4930,4930,0
20250110,151500,245769225,4930,4925,4930,4925,31
20250110,151400,245616545,4930,4930,4930,4930,1
20250110,151300,245611615,4925,4925,4925,4925,0
20250110,151200,245611615,4925,4925,4925,4925,236
20250110,151100,244449315,4925,4925,4925,4925,0
20250110,151000,244449315,4925,4925,4925,4925,6
20250110,150900,244419765,4925,4925,4925,4925,0
20250110,150800,244419765,4925,4925,4925,4925,1
20250110,150700,244414840,4910,4915,4915,4910,373
20250110,150600,242582660,4925,4925,4925,4925,27
20250110,150500,242449685,4915,4915,4915,4915,1
20250110,150400,242444770,4910,4910,4910,4910,0
20250110,150300,242444770,4910,4910,4910,4910,1
20250110,150200,242439860,4930,4930,4930,4930,0
20250110,150100,242439860,4930,4925,4930,4910,503
20250110,150000,239967960,4930,4930,4930,4930,0
20250110,145900,239967960,4930,4930,4930,4930,12
20250110,145800,239908800,4930,4930,4930,4930,0
20250110,145700,239908800,4930,4930,4930,4930,0
20250110,145600,239908800,4930,4930,4930,4930,0
20250110,145500,239908800,4930,4930,4930,4930,0
20250110,145400,239908800,4930,4930,4930,4930,11
20250110,145300,239854570,4920,4920,4920,4920,80
20250110,145200,239460970,4935,4935,4935,4935,0
20250110,145100,239460970,4935,4935,4935,4935,0
20250110,145000,239460970,4935,4935,4935,4935,0
20250110,144900,239460970,4935,4935,4935,4935,0
20250110,144800,239460970,4935,4935,4935,4935,0
20250110,144700,239460970,4935,4935,4935,4935,0
20250110,144600,239460970,4935,4935,4935,4935,0
20250110,144500,239460970,4935,4935,4935,4935,193
20250110,144400,238508515,4935,4935,4935,4935,0
20250110,144300,238508515,4935,4935,4935,4935,0
20250110,144200,238508515,4935,4920,4935,4920,736
20250110,144100,234881350,4945,4945,4945,4945,0
20250110,144000,234881350,4945,4945,4945,4945,0
20250110,143900,234881350,4945,4945,4945,4945,0
20250110,143800,234881350,4945,4945,4945,4945,0
20250110,143700,234881350,4945,4945,4945,4945,0
20250110,143600,234881350,4945,4940,4945,4940,492
20250110,143500,232449860,4940,4940,4940,4940,0
20250110,143400,232449860,4940,4940,4940,4940,0
20250110,143300,232449860,4940,4940,4940,4940,0
20250110,143200,232449860,4940,4940,4940,4940,4
20250110,143100,232430100,4940,4940,4940,4940,10
20250110,143000,232380700,4925,4925,4925,4925,301
20250110,142900,230898275,4945,4945,4945,4945,0
20250110,142800,230898275,4945,4945,4945,4945,0
20250110,142700,230898275,4945,4945,4945,4945,0
20250110,142600,230898275,4945,4945,4945,4945,0
20250110,142500,230898275,4945,4945,4945,4945,0
20250110,142400,230898275,4945,4945,4945,4945,0
20250110,142300,230898275,4945,4945,4945,4945,0
20250110,142200,230898275,4945,4945,4945,4945,0
20250110,142100,230898275,4945,4945,4945,4945,0
20250110,142000,230898275,4945,4945,4945,4945,0
20250110,141900,230898275,4945,4945,4945,4945,1
20250110,141800,230893330,4945,4945,4945,4945,100
20250110,141700,230398830,4945,4940,4945,4940,12
20250110,141600,230339495,4945,4945,4945,4945,0
20250110,141500,230339495,4945,4945,4945,4945,0
20250110,141400,230339495,4945,4945,4945,4945,0
20250110,141300,230339495,4945,4945,4945,4945,0
20250110,141200,230339495,4945,4945,4945,4945,0
20250110,141100,230339495,4945,4945,4945,4945,0
20250110,141000,230339495,4945,4945,4945,4945,0
20250110,140900,230339495,4945,4945,4945,4945,0
20250110,140800,230339495,4945,4945,4945,4945,0
20250110,140700,230339495,4945,4945,4945,4945,10
20250110,140600,230290045,4920,4920,4920,4920,0
20250110,140500,230290045,4920,4920,4920,4920,100
20250110,140400,229798045,4920,4920,4920,4920,0
20250110,140300,229798045,4920,4920,4920,4920,190
20250110,140200,228863245,4945,4945,4945,4945,0
20250110,140100,228863245,4945,4945,4945,4945,0
20250110,140000,228863245,4945,4945,4945,4945,0
20250110,135900,228863245,4945,4945,4945,4945,1
20250110,135800,228858300,4950,4950,4950,4950,119
20250110,135700,228269250,4955,4955,4955,4955,0
20250110,135600,228269250,4955,4955,4955,4955,0
20250110,135500,228269250,4955,4955,4955,4955,0
20250110,135400,228269250,4955,4955,4955,4955,0
20250110,135300,228269250,4955,4955,4955,4955,0
20250110,135200,228269250,4955,4955,4955,4955,0
20250110,135100,228269250,4955,4955,4955,4955,1
20250110,135000,228264295,4960,4920,4970,4920,7942
20250110,134900,189060970,4920,4920,4920,4920,0
20250110,134800,189060970,4920,4920,4920,4920,7
20250110,134700,189026530,4920,4920,4920,4920,0
20250110,134600,189026530,4920,4920,4920,4920,0
20250110,134500,189026530,4920,4920,4920,4920,266
20250110,134400,187717810,4920,4920,4920,4920,1
20250110,134300,187712890,4935,4935,4935,4935,0
20250110,134200,187712890,4935,4935,4935,4935,0
20250110,134100,187712890,4935,4935,4935,4935,0
20250110,134000,187712890,4935,4920,4935,4915,203
20250110,133900,186714950,4925,4925,4925,4925,0
20250110,133800,186714950,4925,4925,4925,4925,74
20250110,133700,186350500,4930,4930,4930,4930,15
20250110,133600,186276550,4935,4935,4935,4935,11
20250110,133500,186222265,4935,4935,4935,4935,0
20250110,133400,186222265,4935,4935,4935,4935,0
20250110,133300,186222265,4935,4935,4935,4935,0
20250110,133200,186222265,4935,4935,4935,4935,0
20250110,133100,186222265,4935,4935,4935,4935,0
20250110,133000,186222265,4935,4935,4935,4935,0
20250110,132900,186222265,4935,4935,4935,4935,0
20250110,132800,186222265,4935,4935,4935,4935,0
20250110,132700,186222265,4935,4935,4935,4935,1
20250110,132600,186217330,4930,4930,4930,4930,1
20250110,132500,186212400,4930,4930,4930,4930,0
20250110,132400,186212400,4930,4930,4930,4930,3
20250110,132300,186197610,4930,4930,4930,4930,3
20250110,132200,186182820,4935,4935,4935,4935,0
20250110,132100,186182820,4935,4935,4935,4935,1
20250110,132000,186177885,4930,4930,4930,4930,25
20250110,131900,186054635,4930,4930,4930,4930,0
20250110,131800,186054635,4930,4930,4930,4930,0
20250110,131700,186054635,4930,4930,4930,4930,10
20250110,131600,186005335,4930,4930,4930,4930,0
20250110,131500,186005335,4930,4930,4930,4930,5
20250110,131400,185980685,4930,4930,4930,4930,10
20250110,131300,185931385,4940,4940,4940,4940,0
20250110,131200,185931385,4940,4940,4940,4940,0
20250110,131100,185931385,4940,4940,4940,4940,0
20250110,131000,185931385,4940,4935,4940,4935,20
20250110,130900,185832635,4930,4930,4930,4930,0
20250110,130800,185832635,4930,4930,4930,4930,500
20250110,130700,183367635,4940,4940,4940,4940,1888
20250110,130600,174040915,4940,4940,4940,4940,0
20250110,130500,174040915,4940,4940,4940,4940,0
20250110,130400,174040915,4940,4940,4940,4940,0
20250110,130300,174040915,4940,4940,4940,4940,1
20250110,130200,174035975,4940,4940,4940,4940,0
20250110,130100,174035975,4940,4940,4940,4940,0
20250110,130000,174035975,4940,4940,4940,4940,0
20250110,125900,174035975,4940,4940,4940,4940,0
20250110,125800,174035975,4940,4940,4940,4940,0
20250110,125700,174035975,4940,4940,4940,4940,0
20250110,125600,174035975,4940,4940,4940,4940,141
20250110,125500,173339435,4945,4945,4945,4945,50
20250110,125400,173092185,4945,4940,4945,4940,608
20250110,125300,170088660,4940,4940,4940,4940,1090
20250110,125200,164704060,4935,4935,4935,4935,236
20250110,125100,163539400,4930,4930,4930,4930,0
20250110,125000,163539400,4930,4930,4930,4930,0
20250110,124900,163539400,4930,4925,4930,4925,508
20250110,124800,161036575,4925,4925,4925,4925,26
20250110,124700,160908525,4920,4910,4920,4910,220
20250110,124600,159827325,4910,4915,4915,4910,1884
20250110,124500,150575740,4915,4915,4915,4915,0
20250110,124400,150575740,4915,4915,4915,4915,300
20250110,124300,149101240,4915,4915,4915,4915,0
20250110,124200,149101240,4915,4915,4915,4915,0
20250110,124100,149101240,4915,4915,4915,4915,0
20250110,124000,149101240,4915,4915,4915,4915,0
20250110,123900,149101240,4915,4915,4915,4915,0
20250110,123800,149101240,4915,4915,4915,4915,0
20250110,123700,149101240,4915,4915,4915,4915,0
20250110,123600,149101240,4915,4915,4915,4915,0
20250110,123500,149101240,4915,4915,4915,4915,0
20250110,123400,149101240,4915,4915,4915,4915,0
20250110,123300,149101240,4915,4915,4915,4915,0
20250110,123200,149101240,4915,4915,4915,4915,0
20250110,123100,149101240,4915,4915,4915,4915,0
20250110,123000,149101240,4915,4915,4915,4915,0
20250110,122900,149101240,4915,4915,4915,4915,200
20250110,122800,148118240,4915,4915,4915,4915,0
20250110,122700,148118240,4915,4915,4915,4915,0
20250110,122600,148118240,4915,4920,4920,4915,820
20250110,122500,144085245,4920,4920,4920,4920,0
20250110,122400,144085245,4920,4920,4920,4920,0
20250110,122300,144085245,4920,4920,4920,4920,0
20250110,122200,144085245,4920,4920,4920,4920,0
20250110,122100,144085245,4920,4920,4920,4920,0
20250110,122000,144085245,4920,4920,4920,4920,1
20250110,121900,144080325,4925,4925,4925,4925,2
20250110,121800,144070475,4920,4925,4925,4920,7
20250110,121700,144036010,4925,4925,4925,4925,0
20250110,121600,144036010,4925,4925,4925,4925,0
20250110,121500,144036010,4925,4925,4925,4925,0
20250110,121400,144036010,4925,4925,4925,4925,0
20250110,121300,144036010,4925,4925,4925,4925,0
20250110,121200,144036010,4925,4925,4925,4925,15
20250110,121100,143962135,4925,4925,4925,4925,0
20250110,121000,143962135,4925,4925,4925,4925,0
20250110,120900,143962135,4925,4925,4925,4925,0
20250110,120800,143962135,4925,4925,4925,4925,0
20250110,120700,143962135,4925,4925,4925,4925,0
20250110,120600,143962135,4925,4925,4925,4925,0
20250110,120500,143962135,4925,4925,4925,4925,0
20250110,120400,143962135,4925,4925,4925,4925,0
20250110,120300,143962135,4925,4925,4925,4925,0
20250110,120200,143962135,4925,4925,4925,4925,0
20250110,120100,143962135,4925,4925,4925,4925,0
20250110,120000,143962135,4925,4925,4925,4925,1
20250110,115900,143957210,4930,4930,4930,4930,0
20250110,115800,143957210,4930,4930,4930,4930,203
20250110,115700,142956420,4915,4915,4915,4915,0
20250110,115600,142956420,4915,4915,4915,4915,0
20250110,115500,142956420,4915,4915,4915,4915,1
20250110,115400,142951505,4925,4925,4925,4925,5
20250110,115300,142926880,4925,4925,4925,4925,0
20250110,115200,142926880,4925,4925,4925,4925,0
20250110,115100,142926880,4925,4925,4925,4925,0
20250110,115000,142926880,4925,4925,4925,4925,0
20250110,114900,142926880,4925,4925,4925,4925,0
20250110,114800,142926880,4925,4925,4925,4925,12
20250110,114700,142867780,4925,4925,4925,4925,0
20250110,114600,142867780,4925,4925,4925,4925,0
20250110,114500,142867780,4925,4920,4925,4920,30
20250110,114400,142720040,4920,4920,4920,4920,0
20250110,114300,142720040,4920,4920,4920,4920,0
20250110,114200,142720040,4920,4920,4920,4920,0
20250110,114100,142720040,4920,4920,4920,4920,0
20250110,114000,142720040,4920,4920,4920,4920,11
20250110,113900,142665920,4925,4925,4925,4925,84
20250110,113800,142252220,4925,4925,4925,4925,0
20250110,113700,142252220,4925,4925,4925,4925,0
20250110,113600,142252220,4925,4925,4925,4925,0
20250110,113500,142252220,4925,4925,4925,4925,0
20250110,113400,142252220,4925,4925,4925,4925,200
20250110,113300,141267220,4925,4925,4925,4925,46
20250110,113200,141040670,4925,4925,4925,4925,0
20250110,113100,141040670,4925,4925,4925,4925,0
20250110,113000,141040670,4925,4925,4925,4925,0
20250110,112900,141040670,4925,4925,4925,4925,0
20250110,112800,141040670,4925,4925,4925,4925,0
20250110,112700,141040670,4925,4925,4925,4925,0
20250110,112600,141040670,4925,4925,4925,4925,32
20250110,112500,140883070,4925,4925,4925,4925,0
20250110,112400,140883070,4925,4925,4925,4925,68
20250110,112300,140548170,4925,4925,4925,4925,0
20250110,112200,140548170,4925,4925,4925,4925,300
20250110,112100,139070670,4930,4930,4930,4930,100
20250110,112000,138577670,4925,4925,4925,4925,0
20250110,111900,138577670,4925,4925,4925,4925,0
20250110,111800,138577670,4925,4925,4925,4925,0
20250110,111700,138577670,4925,4925,4925,4925,0
20250110,111600,138577670,4925,4925,4925,4925,0
20250110,111500,138577670,4925,4925,4925,4925,0
20250110,111400,138577670,4925,4925,4925,4925,0
20250110,111300,138577670,4925,4925,4925,4925,0
20250110,111200,138577670,4925,4925,4925,4925,0
20250110,111100,138577670,4925,4910,4925,4910,2871
20250110,111000,124440185,4905,4905,4905,4905,0
20250110,110900,124440185,4905,4905,4905,4905,0
20250110,110800,124440185,4905,4905,4905,4905,0
20250110,110700,124440185,4905,4905,4905,4905,1
20250110,110600,124435280,4905,4905,4905,4905,2
20250110,110500,124425470,4900,4900,4900,4900,0
20250110,110400,124425470,4900,4900,4900,4900,0
20250110,110300,124425470,4900,4900,4900,4900,0
20250110,110200,124425470,4900,4900,4900,4900,600
20250110,110100,121485470,4900,4900,4900,4900,0
20250110,110000,121485470,4900,4900,4900,4900,0
20250110,105900,121485470,4900,4900,4900,4900,0
20250110,105800,121485470,4900,4900,4900,4900,400
20250110,105700,119525470,4900,4900,4900,4900,100
20250110,105600,119035470,4890,4890,4890,4890,0
20250110,105500,119035470,4890,4890,4890,4890,0
20250110,105400,119035470,4890,4890,4890,4890,701
20250110,105300,115607580,4890,4900,4900,4890,5405
20250110,105200,89151385,4900,4900,4900,4900,158
20250110,105100,88377185,4905,4905,4905,4905,500
20250110,105000,85924685,4905,4905,4905,4905,269
20250110,104900,84605240,4905,4905,4905,4905,799
20250110,104800,80686145,4905,4905,4905,4905,0
20250110,104700,80686145,4905,4905,4905,4905,0
20250110,104600,80686145,4905,4905,4905,4905,226
20250110,104500,79577615,4900,4900,4900,4900,0
20250110,104400,79577615,4900,4900,4900,4900,0
20250110,104300,79577615,4900,4900,4900,4900,0
20250110,104200,79577615,4900,4900,4900,4900,0
20250110,104100,79577615,4900,4900,4900,4900,751
20250110,104000,75897715,4900,4900,4900,4900,0
20250110,103900,75897715,4900,4900,4900,4900,0
20250110,103800,75897715,4900,4900,4900,4900,5
20250110,103700,75873215,4900,4900,4900,4900,0
20250110,103600,75873215,4900,4900,4900,4900,14
20250110,103500,75804615,4900,4900,4900,4900,100
20250110,103400,75314615,4900,4900,4900,4900,0
20250110,103300,75314615,4900,4900,4900,4900,0
20250110,103200,75314615,4900,4900,4900,4900,0
20250110,103100,75314615,4900,4905,4905,4900,133
20250110,103000,74662850,4900,4900,4900,4900,0
20250110,102900,74662850,4900,4900,4900,4900,82
20250110,102800,74261050,4905,4905,4905,4905,0
20250110,102700,74261050,4905,4905,4905,4905,755
20250110,102600,70557775,4905,4920,4920,4905,44
20250110,102500,70341925,4905,4905,4905,4905,120
20250110,102400,69753325,4905,4905,4905,4905,0
20250110,102300,69753325,4905,4905,4905,4905,0
20250110,102200,69753325,4905,4905,4905,4905,0
20250110,102100,69753325,4905,4905,4905,4905,0
20250110,102000,69753325,4905,4905,4905,4905,0
20250110,101900,69753325,4905,4905,4905,4905,0
20250110,101800,69753325,4905,4905,4905,4905,0
20250110,101700,69753325,4905,4905,4905,4905,0
20250110,101600,69753325,4905,4905,4905,4905,0
20250110,101500,69753325,4905,4905,4905,4905,0
20250110,101400,69753325,4905,4905,4905,4905,0
20250110,101300,69753325,4905,4905,4905,4905,0
20250110,101200,69753325,4905,4905,4905,4905,0
20250110,101100,69753325,4905,4915,4915,4905,2
20250110,101000,69743505,4915,4915,4915,4915,0
20250110,100900,69743505,4915,4915,4915,4915,53
20250110,100800,69483010,4915,4915,4915,4915,49
20250110,100700,69242175,4915,4905,4915,4905,987
20250110,100600,64400930,4910,4910,4910,4910,158
20250110,100500,63625150,4925,4925,4925,4925,0
20250110,100400,63625150,4925,4925,4925,4925,1
20250110,100300,63620225,4910,4910,4910,4910,168
20250110,100200,62795345,4910,4910,4910,4910,0
20250110,100100,62795345,4910,4910,4910,4910,0
20250110,100000,62795345,4910,4910,4910,4910,0
20250110,095900,62795345,4910,4910,4910,4910,0
20250110,095800,62795345,4910,4910,4910,4910,0
20250110,095700,62795345,4910,4910,4910,4910,0
20250110,095600,62795345,4910,4910,4910,4910,0
20250110,095500,62795345,4910,4910,4910,4910,5
20250110,095400,62770795,4910,4910,4910,4910,0
20250110,095300,62770795,4910,4910,4910,4910,27
20250110,095200,62638225,4910,4910,4910,4910,0
20250110,095100,62638225,4910,4910,4910,4910,0
20250110,095000,62638225,4910,4910,4910,4910,0
20250110,094900,62638225,4910,4910,4910,4910,1
20250110,094800,62633315,4905,4905,4905,4905,26
20250110,094700,62505785,4905,4900,4905,4900,4378
20250110,094600,41053550,4900,4900,4900,4895,314
20250110,094500,39515225,4890,4890,4890,4890,2
20250110,094400,39505445,4890,4890,4890,4890,1
20250110,094300,39500555,4885,4885,4885,4885,0
20250110,094200,39500555,4885,4885,4885,4885,10
20250110,094100,39451705,4885,4885,4885,4885,0
20250110,094000,39451705,4885,4885,4885,4885,0
20250110,093900,39451705,4885,4885,4885,4885,0
20250110,093800,39451705,4885,4885,4885,4885,100
20250110,093700,38963205,4885,4890,4890,4885,500
20250110,093600,36520695,4890,4890,4890,4890,0
20250110,093500,36520695,4890,4890,4890,4890,733
20250110,093400,32936325,4890,4890,4890,4890,32
20250110,093300,32779845,4890,4890,4890,4890,0
20250110,093200,32779845,4890,4890,4890,4890,100
20250110,093100,32290845,4885,4885,4885,4885,0
20250110,093000,32290845,4885,4885,4885,4885,168
20250110,092900,31470165,4890,4890,4890,4890,278
20250110,092800,30110745,4890,4890,4890,4890,748
20250110,092700,26453025,4890,4890,4890,4890,0
20250110,092600,26453025,4890,4890,4890,4890,39
20250110,092500,26262315,4890,4890,4890,4890,1000
20250110,092400,21372315,4890,4890,4890,4890,167
20250110,092300,20555685,4895,4895,4895,4895,4
20250110,092200,20536105,4895,4895,4895,4895,6
20250110,092100,20506735,4895,4895,4895,4895,0
20250110,092000,20506735,4895,4895,4895,4895,41
20250110,091900,20306040,4890,4890,4890,4890,0
20250110,091800,20306040,4890,4890,4890,4890,56
20250110,091700,20032200,4890,4890,4890,4890,0
20250110,091600,20032200,4890,4890,4890,4890,0
20250110,091500,20032200,4890,4890,4890,4890,0
20250110,091400,20032200,4890,4890,4890,4890,0
20250110,091300,20032200,4890,4890,4890,4890,400
20250110,091200,18076200,4890,4890,4890,4890,0
20250110,091100,18076200,4890,4895,4895,4890,57
20250110,091000,17797215,4905,4900,4905,4900,101
20250110,090900,17301815,4905,4905,4905,4905,51
20250110,090800,17051660,4905,4885,4905,4875,2069
20250110,090700,6912585,4885,4885,4885,4880,386
20250110,090600,5027810,4895,4900,4900,4895,18
20250110,090500,4939695,4900,4900,4900,4900,0
20250110,090400,4939695,4900,4900,4900,4900,0
20250110,090300,4939695,4900,4900,4900,4900,302
20250110,090200,3459895,4900,4900,4900,4900,0
20250110,090100,3459895,4900,4900,4900,4900,0
20250110,090000,3459895,4900,4900,4930,4900,706