KissMeData/044960/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192900,161597240,4790,4790,4790,4790,866
20250116,192800,161597240,4790,4790,4790,4790,0
20250116,192700,161597240,4790,4790,4790,4790,0
20250116,192600,161597240,4790,4790,4790,4790,0
20250116,192500,161597240,4790,4790,4790,4790,0
20250116,192400,161597240,4790,4790,4790,4790,0
20250116,192300,161597240,4790,4790,4790,4790,0
20250116,192200,161597240,4790,4790,4790,4790,0
20250116,192100,161597240,4790,4790,4790,4790,0
20250116,192000,161597240,4790,4790,4790,4790,0
20250116,191900,161597240,4790,4790,4790,4790,0
20250116,191800,161597240,4790,4790,4790,4790,0
20250116,191700,161597240,4790,4790,4790,4790,0
20250116,191600,161597240,4790,4790,4790,4790,0
20250116,191500,161597240,4790,4790,4790,4790,0
20250116,191400,161597240,4790,4790,4790,4790,0
20250116,191300,161597240,4790,4790,4790,4790,0
20250116,191200,161597240,4790,4790,4790,4790,0
20250116,191100,161597240,4790,4790,4790,4790,0
20250116,191000,161597240,4790,4790,4790,4790,0
20250116,190900,161597240,4790,4790,4790,4790,0
20250116,190800,161597240,4790,4790,4790,4790,0
20250116,190700,161597240,4790,4790,4790,4790,0
20250116,190600,161597240,4790,4790,4790,4790,0
20250116,190500,161597240,4790,4790,4790,4790,0
20250116,190400,161597240,4790,4790,4790,4790,0
20250116,190300,161597240,4790,4790,4790,4790,0
20250116,190200,161597240,4790,4790,4790,4790,0
20250116,190100,161597240,4790,4790,4790,4790,0
20250116,190000,161597240,4790,4790,4790,4790,0
20250116,185900,161597240,4790,4790,4790,4790,866
20250116,185800,161597240,4790,4790,4790,4790,0
20250116,185700,161597240,4790,4790,4790,4790,0
20250116,185600,161597240,4790,4790,4790,4790,0
20250116,185500,161597240,4790,4790,4790,4790,0
20250116,185400,161597240,4790,4790,4790,4790,0
20250116,185300,161597240,4790,4790,4790,4790,0
20250116,185200,161597240,4790,4790,4790,4790,0
20250116,185100,161597240,4790,4790,4790,4790,0
20250116,185000,161597240,4790,4790,4790,4790,0
20250116,184900,161597240,4790,4790,4790,4790,0
20250116,184800,161597240,4790,4790,4790,4790,0
20250116,184700,161597240,4790,4790,4790,4790,0
20250116,184600,161597240,4790,4790,4790,4790,0
20250116,184500,161597240,4790,4790,4790,4790,0
20250116,184400,161597240,4790,4790,4790,4790,0
20250116,184300,161597240,4790,4790,4790,4790,0
20250116,184200,161597240,4790,4790,4790,4790,0
20250116,184100,161597240,4790,4790,4790,4790,0
20250116,184000,161597240,4790,4790,4790,4790,0
20250116,183900,161597240,4790,4790,4790,4790,0
20250116,183800,161597240,4790,4790,4790,4790,0
20250116,183700,161597240,4790,4790,4790,4790,0
20250116,183600,161597240,4790,4790,4790,4790,0
20250116,183500,161597240,4790,4790,4790,4790,0
20250116,183400,161597240,4790,4790,4790,4790,0
20250116,183300,161597240,4790,4790,4790,4790,0
20250116,183200,161597240,4790,4790,4790,4790,0
20250116,183100,161597240,4790,4790,4790,4790,0
20250116,183000,161597240,4790,4790,4790,4790,0
20250116,182900,161597240,4790,4790,4790,4790,866
20250116,182800,161597240,4790,4790,4790,4790,0
20250116,182700,161597240,4790,4790,4790,4790,0
20250116,182600,161597240,4790,4790,4790,4790,0
20250116,182500,161597240,4790,4790,4790,4790,0
20250116,182400,161597240,4790,4790,4790,4790,0
20250116,182300,161597240,4790,4790,4790,4790,0
20250116,182200,161597240,4790,4790,4790,4790,0
20250116,182100,161597240,4790,4790,4790,4790,0
20250116,182000,161597240,4790,4790,4790,4790,0
20250116,181900,161597240,4790,4790,4790,4790,0
20250116,181800,161597240,4790,4790,4790,4790,0
20250116,181700,161597240,4790,4790,4790,4790,0
20250116,181600,161597240,4790,4790,4790,4790,0
20250116,181500,161597240,4790,4790,4790,4790,0
20250116,181400,161597240,4790,4790,4790,4790,0
20250116,181300,161597240,4790,4790,4790,4790,0
20250116,181200,161597240,4790,4790,4790,4790,0
20250116,181100,161597240,4790,4790,4790,4790,0
20250116,181000,161597240,4790,4790,4790,4790,0
20250116,180900,161597240,4790,4790,4790,4790,0
20250116,180800,161597240,4790,4790,4790,4790,0
20250116,180700,161597240,4790,4790,4790,4790,0
20250116,180600,161597240,4790,4790,4790,4790,0
20250116,180500,161597240,4790,4790,4790,4790,0
20250116,180400,161597240,4790,4790,4790,4790,0
20250116,180300,161597240,4790,4790,4790,4790,0
20250116,180200,161597240,4790,4790,4790,4790,0
20250116,180100,161597240,4790,4790,4790,4790,0
20250116,180000,161597240,4790,4790,4790,4790,0
20250116,175900,161597240,4790,4790,4790,4790,866
20250116,175800,161597240,4790,4790,4790,4790,0
20250116,175700,161597240,4790,4790,4790,4790,0
20250116,175600,161597240,4790,4790,4790,4790,0
20250116,175500,161597240,4790,4790,4790,4790,0
20250116,175400,161597240,4790,4790,4790,4790,0
20250116,175300,161597240,4790,4790,4790,4790,0
20250116,175200,161597240,4790,4790,4790,4790,0
20250116,175100,161597240,4790,4790,4790,4790,0
20250116,175000,161597240,4790,4790,4790,4790,0
20250116,174900,161597240,4790,4790,4790,4790,0
20250116,174800,161597240,4790,4790,4790,4790,0
20250116,174700,161597240,4790,4790,4790,4790,0
20250116,174600,161597240,4790,4790,4790,4790,0
20250116,174500,161597240,4790,4790,4790,4790,0
20250116,174400,161597240,4790,4790,4790,4790,0
20250116,174300,161597240,4790,4790,4790,4790,0
20250116,174200,161597240,4790,4790,4790,4790,0
20250116,174100,161597240,4790,4790,4790,4790,0
20250116,174000,161597240,4790,4790,4790,4790,0
20250116,173900,161597240,4790,4790,4790,4790,0
20250116,173800,161597240,4790,4790,4790,4790,0
20250116,173700,161597240,4790,4790,4790,4790,0
20250116,173600,161597240,4790,4790,4790,4790,0
20250116,173500,161597240,4790,4790,4790,4790,0
20250116,173400,161597240,4790,4790,4790,4790,0
20250116,173300,161597240,4790,4790,4790,4790,0
20250116,173200,161597240,4790,4790,4790,4790,0
20250116,173100,161597240,4790,4790,4790,4790,0
20250116,173000,161597240,4790,4790,4790,4790,0
20250116,172900,161597240,4790,4790,4790,4790,866
20250116,172800,161597240,4790,4790,4790,4790,0
20250116,172700,161597240,4790,4790,4790,4790,0
20250116,172600,161597240,4790,4790,4790,4790,0
20250116,172500,161597240,4790,4790,4790,4790,0
20250116,172400,161597240,4790,4790,4790,4790,0
20250116,172300,161597240,4790,4790,4790,4790,0
20250116,172200,161597240,4790,4790,4790,4790,0
20250116,172100,161597240,4790,4790,4790,4790,0
20250116,172000,161597240,4790,4790,4790,4790,0
20250116,171900,161597240,4790,4790,4790,4790,0
20250116,171800,161597240,4790,4790,4790,4790,0
20250116,171700,161597240,4790,4790,4790,4790,0
20250116,171600,161597240,4790,4790,4790,4790,0
20250116,171500,161597240,4790,4790,4790,4790,0
20250116,171400,161597240,4790,4790,4790,4790,0
20250116,171300,161597240,4790,4790,4790,4790,0
20250116,171200,161597240,4790,4790,4790,4790,0
20250116,171100,161597240,4790,4790,4790,4790,0
20250116,171000,161597240,4790,4790,4790,4790,0
20250116,170900,161597240,4790,4790,4790,4790,0
20250116,170800,161597240,4790,4790,4790,4790,0
20250116,170700,161597240,4790,4790,4790,4790,0
20250116,170600,161597240,4790,4790,4790,4790,0
20250116,170500,161597240,4790,4790,4790,4790,0
20250116,170400,161597240,4790,4790,4790,4790,0
20250116,170300,161597240,4790,4790,4790,4790,0
20250116,170200,161597240,4790,4790,4790,4790,0
20250116,170100,161597240,4790,4790,4790,4790,0
20250116,170000,161597240,4790,4790,4790,4790,0
20250116,165900,161597240,4790,4790,4790,4790,866
20250116,165800,161597240,4790,4790,4790,4790,0
20250116,165700,161597240,4790,4790,4790,4790,0
20250116,165600,161597240,4790,4790,4790,4790,0
20250116,165500,161597240,4790,4790,4790,4790,0
20250116,165400,161597240,4790,4790,4790,4790,0
20250116,165300,161597240,4790,4790,4790,4790,0
20250116,165200,161597240,4790,4790,4790,4790,0
20250116,165100,161597240,4790,4790,4790,4790,0
20250116,165000,161597240,4790,4790,4790,4790,0
20250116,164900,161597240,4790,4790,4790,4790,0
20250116,164800,161597240,4790,4790,4790,4790,0
20250116,164700,161597240,4790,4790,4790,4790,0
20250116,164600,161597240,4790,4790,4790,4790,0
20250116,164500,161597240,4790,4790,4790,4790,0
20250116,164400,161597240,4790,4790,4790,4790,0
20250116,164300,161597240,4790,4790,4790,4790,0
20250116,164200,161597240,4790,4790,4790,4790,0
20250116,164100,161597240,4790,4790,4790,4790,0
20250116,164000,161597240,4790,4790,4790,4790,0
20250116,163900,161597240,4790,4790,4790,4790,0
20250116,163800,161597240,4790,4790,4790,4790,0
20250116,163700,161597240,4790,4790,4790,4790,0
20250116,163600,161597240,4790,4790,4790,4790,0
20250116,163500,161597240,4790,4790,4790,4790,0
20250116,163400,161597240,4790,4790,4790,4790,0
20250116,163300,161597240,4790,4790,4790,4790,0
20250116,163200,161597240,4790,4790,4790,4790,0
20250116,163100,161597240,4790,4790,4790,4790,0
20250116,163000,161597240,4790,4790,4790,4790,0
20250116,162900,161597240,4790,4790,4790,4790,866
20250116,162800,161597240,4790,4790,4790,4790,0
20250116,162700,161597240,4790,4790,4790,4790,0
20250116,162600,161597240,4790,4790,4790,4790,0
20250116,162500,161597240,4790,4790,4790,4790,0
20250116,162400,161597240,4790,4790,4790,4790,0
20250116,162300,161597240,4790,4790,4790,4790,0
20250116,162200,161597240,4790,4790,4790,4790,0
20250116,162100,161597240,4790,4790,4790,4790,0
20250116,162000,161597240,4790,4790,4790,4790,0
20250116,161900,161597240,4790,4790,4790,4790,0
20250116,161800,161597240,4790,4790,4790,4790,0
20250116,161700,161597240,4790,4790,4790,4790,0
20250116,161600,161597240,4790,4790,4790,4790,0
20250116,161500,161597240,4790,4790,4790,4790,0
20250116,161400,161597240,4790,4790,4790,4790,0
20250116,161300,161597240,4790,4790,4790,4790,0
20250116,161200,161597240,4790,4790,4790,4790,0
20250116,161100,161597240,4790,4790,4790,4790,0
20250116,161000,161597240,4790,4790,4790,4790,0
20250116,160900,161597240,4790,4790,4790,4790,0
20250116,160800,161597240,4790,4790,4790,4790,0
20250116,160700,161597240,4790,4790,4790,4790,0
20250116,160600,161597240,4790,4790,4790,4790,0
20250116,160500,161597240,4790,4790,4790,4790,0
20250116,160400,161597240,4790,4790,4790,4790,0
20250116,160300,161597240,4790,4790,4790,4790,0
20250116,160200,161597240,4790,4790,4790,4790,0
20250116,160100,161597240,4790,4790,4790,4790,0
20250116,160000,161597240,4790,4790,4790,4790,0
20250116,155900,161597240,4790,4790,4790,4790,866
20250116,155800,161597240,4790,4790,4790,4790,0
20250116,155700,161597240,4790,4790,4790,4790,0
20250116,155600,161597240,4790,4790,4790,4790,0
20250116,155500,161597240,4790,4790,4790,4790,0
20250116,155400,161597240,4790,4790,4790,4790,0
20250116,155300,161597240,4790,4790,4790,4790,0
20250116,155200,161597240,4790,4790,4790,4790,0
20250116,155100,161597240,4790,4790,4790,4790,0
20250116,155000,161597240,4790,4790,4790,4790,0
20250116,154900,161597240,4790,4790,4790,4790,0
20250116,154800,161597240,4790,4790,4790,4790,0
20250116,154700,161597240,4790,4790,4790,4790,0
20250116,154600,161597240,4790,4790,4790,4790,0
20250116,154500,161597240,4790,4790,4790,4790,0
20250116,154400,161597240,4790,4790,4790,4790,0
20250116,154300,161597240,4790,4790,4790,4790,0
20250116,154200,161597240,4790,4790,4790,4790,0
20250116,154100,161597240,4790,4790,4790,4790,0
20250116,154000,161597240,4790,4790,4790,4790,0
20250116,153900,161597240,4790,4790,4790,4790,0
20250116,153800,161597240,4790,4790,4790,4790,0
20250116,153700,161597240,4790,4790,4790,4790,0
20250116,153600,161597240,4790,4790,4790,4790,0
20250116,153500,161597240,4790,4790,4790,4790,0
20250116,153400,161597240,4790,4790,4790,4790,0
20250116,153300,161597240,4790,4790,4790,4790,0
20250116,153200,161597240,4790,4790,4790,4790,0
20250116,153100,161597240,4790,4790,4790,4790,0
20250116,153000,161597240,4790,4790,4790,4790,866
20250116,152900,157449100,4810,4810,4810,4810,0
20250116,152800,157449100,4810,4810,4810,4810,0
20250116,152700,157449100,4810,4810,4810,4810,0
20250116,152600,157449100,4810,4810,4810,4810,0
20250116,152500,157449100,4810,4810,4810,4810,0
20250116,152400,157449100,4810,4810,4810,4810,0
20250116,152300,157449100,4810,4810,4810,4810,0
20250116,152200,157449100,4810,4810,4810,4810,0
20250116,152100,157449100,4810,4810,4810,4810,0
20250116,152000,157449100,4810,4810,4810,4810,0
20250116,151900,157449100,4810,4810,4810,4810,0
20250116,151800,157449100,4810,4810,4810,4810,0
20250116,151700,157449100,4810,4810,4810,4810,0
20250116,151600,157449100,4810,4810,4810,4810,0
20250116,151500,157449100,4810,4810,4810,4810,0
20250116,151400,157449100,4810,4785,4810,4785,2
20250116,151300,157439505,4810,4810,4810,4810,0
20250116,151200,157439505,4810,4810,4810,4780,666
20250116,151100,154255575,4780,4790,4790,4780,198
20250116,151000,153308455,4795,4795,4795,4795,75
20250116,150900,152948830,4810,4795,4810,4795,362
20250116,150800,151212110,4795,4795,4795,4795,0
20250116,150700,151212110,4795,4795,4795,4795,0
20250116,150600,151212110,4795,4795,4795,4795,0
20250116,150500,151212110,4795,4795,4795,4795,0
20250116,150400,151212110,4795,4800,4800,4795,796
20250116,150300,147394820,4810,4810,4810,4810,9
20250116,150200,147351530,4810,4810,4810,4810,10
20250116,150100,147303430,4810,4810,4810,4810,0
20250116,150000,147303430,4810,4810,4810,4810,0
20250116,145900,147303430,4810,4810,4810,4810,0
20250116,145800,147303430,4810,4810,4810,4810,0
20250116,145700,147303430,4810,4810,4810,4810,0
20250116,145600,147303430,4810,4810,4810,4810,3
20250116,145500,147289000,4800,4800,4800,4800,0
20250116,145400,147289000,4800,4800,4800,4800,0
20250116,145300,147289000,4800,4800,4800,4800,100
20250116,145200,146809000,4800,4800,4800,4800,0
20250116,145100,146809000,4800,4810,4815,4800,106
20250116,145000,146300050,4820,4820,4820,4820,0
20250116,144900,146300050,4820,4820,4820,4820,0
20250116,144800,146300050,4820,4820,4820,4820,0
20250116,144700,146300050,4820,4820,4820,4820,0
20250116,144600,146300050,4820,4820,4820,4820,0
20250116,144500,146300050,4820,4820,4820,4820,0
20250116,144400,146300050,4820,4820,4820,4820,0
20250116,144300,146300050,4820,4820,4820,4820,0
20250116,144200,146300050,4820,4820,4820,4820,0
20250116,144100,146300050,4820,4820,4820,4820,0
20250116,144000,146300050,4820,4820,4820,4820,0
20250116,143900,146300050,4820,4820,4820,4820,0
20250116,143800,146300050,4820,4810,4820,4810,134
20250116,143700,145654845,4815,4815,4815,4815,0
20250116,143600,145654845,4815,4815,4815,4815,0
20250116,143500,145654845,4815,4815,4815,4815,0
20250116,143400,145654845,4815,4815,4815,4815,1
20250116,143300,145650030,4820,4820,4820,4820,0
20250116,143200,145650030,4820,4820,4820,4820,0
20250116,143100,145650030,4820,4820,4820,4820,0
20250116,143000,145650030,4820,4820,4820,4820,8
20250116,142900,145611470,4815,4815,4815,4815,0
20250116,142800,145611470,4815,4815,4815,4815,137
20250116,142700,144951815,4815,4815,4815,4815,100
20250116,142600,144470315,4815,4810,4815,4810,300
20250116,142500,143026315,4810,4810,4810,4810,0
20250116,142400,143026315,4810,4795,4810,4795,2522
20250116,142300,130918615,4795,4795,4795,4795,298
20250116,142200,129489705,4785,4785,4785,4785,0
20250116,142100,129489705,4785,4785,4785,4785,0
20250116,142000,129489705,4785,4785,4785,4785,0
20250116,141900,129489705,4785,4785,4785,4785,20
20250116,141800,129394005,4795,4795,4795,4795,0
20250116,141700,129394005,4795,4795,4795,4795,2
20250116,141600,129384415,4795,4795,4795,4795,0
20250116,141500,129384415,4795,4795,4795,4795,0
20250116,141400,129384415,4795,4795,4795,4795,0
20250116,141300,129384415,4795,4795,4795,4795,0
20250116,141200,129384415,4795,4795,4795,4795,0
20250116,141100,129384415,4795,4795,4795,4795,0
20250116,141000,129384415,4795,4795,4795,4795,0
20250116,140900,129384415,4795,4795,4795,4795,0
20250116,140800,129384415,4795,4795,4795,4795,0
20250116,140700,129384415,4795,4795,4795,4795,0
20250116,140600,129384415,4795,4795,4795,4795,50
20250116,140500,129144665,4790,4790,4790,4790,0
20250116,140400,129144665,4790,4790,4790,4790,0
20250116,140300,129144665,4790,4790,4790,4790,0
20250116,140200,129144665,4790,4790,4790,4790,0
20250116,140100,129144665,4790,4790,4790,4790,800
20250116,140000,125312665,4790,4790,4790,4790,0
20250116,135900,125312665,4790,4790,4790,4790,0
20250116,135800,125312665,4790,4795,4795,4790,180
20250116,135700,124450300,4795,4795,4795,4795,0
20250116,135600,124450300,4795,4795,4795,4795,0
20250116,135500,124450300,4795,4795,4795,4795,17
20250116,135400,124368785,4795,4795,4795,4795,0
20250116,135300,124368785,4795,4795,4795,4795,0
20250116,135200,124368785,4795,4795,4795,4795,30
20250116,135100,124224935,4785,4785,4785,4785,0
20250116,135000,124224935,4785,4785,4785,4785,0
20250116,134900,124224935,4785,4785,4785,4785,0
20250116,134800,124224935,4785,4785,4785,4785,0
20250116,134700,124224935,4785,4785,4785,4785,25
20250116,134600,124105310,4785,4785,4785,4785,0
20250116,134500,124105310,4785,4785,4785,4785,0
20250116,134400,124105310,4785,4785,4785,4785,0
20250116,134300,124105310,4785,4785,4785,4785,0
20250116,134200,124105310,4785,4785,4785,4785,0
20250116,134100,124105310,4785,4785,4785,4785,69
20250116,134000,123775145,4785,4785,4785,4785,0
20250116,133900,123775145,4785,4785,4785,4785,0
20250116,133800,123775145,4785,4785,4785,4785,0
20250116,133700,123775145,4785,4785,4785,4785,0
20250116,133600,123775145,4785,4785,4785,4785,113
20250116,133500,123234440,4795,4795,4795,4795,0
20250116,133400,123234440,4795,4795,4795,4795,1
20250116,133300,123229645,4800,4800,4800,4800,0
20250116,133200,123229645,4800,4800,4800,4800,0
20250116,133100,123229645,4800,4800,4800,4800,0
20250116,133000,123229645,4800,4800,4800,4800,0
20250116,132900,123229645,4800,4800,4800,4800,0
20250116,132800,123229645,4800,4800,4800,4800,0
20250116,132700,123229645,4800,4800,4800,4800,0
20250116,132600,123229645,4800,4800,4800,4800,0
20250116,132500,123229645,4800,4800,4800,4800,0
20250116,132400,123229645,4800,4795,4800,4795,1000
20250116,132300,118431510,4795,4795,4795,4795,0
20250116,132200,118431510,4795,4795,4795,4795,0
20250116,132100,118431510,4795,4795,4795,4795,0
20250116,132000,118431510,4795,4795,4795,4795,0
20250116,131900,118431510,4795,4795,4795,4795,0
20250116,131800,118431510,4795,4795,4795,4795,0
20250116,131700,118431510,4795,4795,4795,4795,0
20250116,131600,118431510,4795,4795,4795,4795,0
20250116,131500,118431510,4795,4795,4795,4795,44
20250116,131400,118220530,4775,4775,4775,4775,0
20250116,131300,118220530,4775,4775,4775,4775,0
20250116,131200,118220530,4775,4775,4775,4775,0
20250116,131100,118220530,4775,4775,4775,4775,0
20250116,131000,118220530,4775,4775,4775,4775,0
20250116,130900,118220530,4775,4775,4775,4775,0
20250116,130800,118220530,4775,4775,4775,4775,0
20250116,130700,118220530,4775,4775,4775,4775,0
20250116,130600,118220530,4775,4775,4775,4775,0
20250116,130500,118220530,4775,4775,4775,4775,0
20250116,130400,118220530,4775,4780,4780,4775,1950
20250116,130300,108905160,4795,4795,4795,4795,0
20250116,130200,108905160,4795,4795,4795,4795,0
20250116,130100,108905160,4795,4795,4795,4795,0
20250116,130000,108905160,4795,4795,4795,4795,0
20250116,125900,108905160,4795,4795,4795,4795,0
20250116,125800,108905160,4795,4795,4795,4795,749
20250116,125700,105313705,4800,4800,4800,4800,0
20250116,125600,105313705,4800,4800,4800,4800,0
20250116,125500,105313705,4800,4800,4800,4800,0
20250116,125400,105313705,4800,4800,4800,4800,0
20250116,125300,105313705,4800,4800,4800,4800,9
20250116,125200,105270505,4795,4795,4795,4795,0
20250116,125100,105270505,4795,4795,4795,4795,301
20250116,125000,103827210,4795,4795,4795,4795,133
20250116,124900,103189475,4795,4795,4795,4795,0
20250116,124800,103189475,4795,4795,4795,4795,0
20250116,124700,103189475,4795,4795,4795,4795,0
20250116,124600,103189475,4795,4795,4795,4795,1
20250116,124500,103184680,4795,4795,4795,4795,0
20250116,124400,103184680,4795,4795,4795,4795,0
20250116,124300,103184680,4795,4795,4795,4795,0
20250116,124200,103184680,4795,4795,4795,4795,0
20250116,124100,103184680,4795,4795,4795,4795,0
20250116,124000,103184680,4795,4795,4795,4795,0
20250116,123900,103184680,4795,4795,4795,4795,0
20250116,123800,103184680,4795,4795,4795,4795,0
20250116,123700,103184680,4795,4795,4795,4795,0
20250116,123600,103184680,4795,4795,4795,4795,0
20250116,123500,103184680,4795,4795,4795,4795,0
20250116,123400,103184680,4795,4795,4795,4795,0
20250116,123300,103184680,4795,4795,4795,4795,0
20250116,123200,103184680,4795,4795,4795,4795,0
20250116,123100,103184680,4795,4795,4795,4795,0
20250116,123000,103184680,4795,4795,4795,4795,0
20250116,122900,103184680,4795,4795,4795,4795,0
20250116,122800,103184680,4795,4795,4795,4795,0
20250116,122700,103184680,4795,4795,4795,4795,10
20250116,122600,103136730,4795,4795,4795,4795,0
20250116,122500,103136730,4795,4795,4795,4795,0
20250116,122400,103136730,4795,4795,4795,4795,0
20250116,122300,103136730,4795,4795,4795,4795,0
20250116,122200,103136730,4795,4795,4795,4795,0
20250116,122100,103136730,4795,4795,4795,4795,0
20250116,122000,103136730,4795,4795,4795,4795,0
20250116,121900,103136730,4795,4795,4795,4795,0
20250116,121800,103136730,4795,4795,4795,4795,0
20250116,121700,103136730,4795,4795,4795,4795,0
20250116,121600,103136730,4795,4795,4795,4795,0
20250116,121500,103136730,4795,4795,4795,4795,0
20250116,121400,103136730,4795,4795,4795,4795,5
20250116,121300,103112755,4780,4780,4780,4780,0
20250116,121200,103112755,4780,4780,4780,4780,0
20250116,121100,103112755,4780,4780,4780,4780,0
20250116,121000,103112755,4780,4780,4780,4780,0
20250116,120900,103112755,4780,4780,4780,4780,200
20250116,120800,102156755,4780,4780,4780,4780,0
20250116,120700,102156755,4780,4780,4780,4780,1
20250116,120600,102151975,4775,4775,4775,4775,0
20250116,120500,102151975,4775,4775,4775,4775,0
20250116,120400,102151975,4775,4775,4775,4775,0
20250116,120300,102151975,4775,4775,4775,4775,0
20250116,120200,102151975,4775,4775,4775,4775,0
20250116,120100,102151975,4775,4775,4775,4775,0
20250116,120000,102151975,4775,4775,4775,4775,0
20250116,115900,102151975,4775,4775,4775,4775,0
20250116,115800,102151975,4775,4775,4775,4775,0
20250116,115700,102151975,4775,4775,4775,4775,0
20250116,115600,102151975,4775,4775,4775,4775,0
20250116,115500,102151975,4775,4775,4775,4775,1
20250116,115400,102147200,4780,4780,4780,4780,0
20250116,115300,102147200,4780,4780,4780,4780,0
20250116,115200,102147200,4780,4780,4780,4780,260
20250116,115100,100904400,4780,4780,4780,4780,0
20250116,115000,100904400,4780,4780,4780,4780,0
20250116,114900,100904400,4780,4780,4780,4780,0
20250116,114800,100904400,4780,4780,4780,4780,200
20250116,114700,99948400,4800,4800,4800,4800,0
20250116,114600,99948400,4800,4800,4800,4800,5
20250116,114500,99924400,4800,4800,4800,4800,0
20250116,114400,99924400,4800,4800,4800,4800,0
20250116,114300,99924400,4800,4800,4800,4800,0
20250116,114200,99924400,4800,4800,4800,4800,0
20250116,114100,99924400,4800,4800,4800,4800,0
20250116,114000,99924400,4800,4800,4800,4800,0
20250116,113900,99924400,4800,4800,4800,4800,0
20250116,113800,99924400,4800,4800,4800,4800,0
20250116,113700,99924400,4800,4800,4800,4800,0
20250116,113600,99924400,4800,4800,4800,4800,0
20250116,113500,99924400,4800,4800,4800,4800,51
20250116,113400,99679600,4800,4800,4800,4800,51
20250116,113300,99434800,4780,4780,4780,4780,0
20250116,113200,99434800,4780,4780,4780,4780,0
20250116,113100,99434800,4780,4780,4780,4780,0
20250116,113000,99434800,4780,4780,4780,4780,0
20250116,112900,99434800,4780,4780,4780,4780,0
20250116,112800,99434800,4780,4780,4780,4780,0
20250116,112700,99434800,4780,4780,4780,4780,0
20250116,112600,99434800,4780,4780,4780,4780,0
20250116,112500,99434800,4780,4780,4780,4780,0
20250116,112400,99434800,4780,4780,4780,4780,0
20250116,112300,99434800,4780,4780,4780,4780,0
20250116,112200,99434800,4780,4780,4780,4780,130
20250116,112100,98813400,4780,4780,4780,4780,0
20250116,112000,98813400,4780,4780,4780,4780,0
20250116,111900,98813400,4780,4780,4780,4780,0
20250116,111800,98813400,4780,4780,4780,4780,125
20250116,111700,98215900,4800,4800,4800,4800,0
20250116,111600,98215900,4800,4800,4800,4800,0
20250116,111500,98215900,4800,4800,4800,4800,0
20250116,111400,98215900,4800,4800,4800,4800,0
20250116,111300,98215900,4800,4795,4800,4780,3017
20250116,111200,83791390,4795,4795,4795,4795,0
20250116,111100,83791390,4795,4795,4795,4795,0
20250116,111000,83791390,4795,4795,4795,4795,0
20250116,110900,83791390,4795,4795,4795,4795,0
20250116,110800,83791390,4795,4795,4795,4795,0
20250116,110700,83791390,4795,4795,4795,4795,0
20250116,110600,83791390,4795,4795,4795,4795,0
20250116,110500,83791390,4795,4795,4795,4795,0
20250116,110400,83791390,4795,4795,4795,4795,0
20250116,110300,83791390,4795,4795,4795,4795,0
20250116,110200,83791390,4795,4795,4795,4795,3
20250116,110100,83777005,4800,4800,4800,4800,0
20250116,110000,83777005,4800,4800,4800,4800,260
20250116,105900,82529005,4800,4800,4800,4800,0
20250116,105800,82529005,4800,4800,4800,4800,0
20250116,105700,82529005,4800,4800,4800,4800,0
20250116,105600,82529005,4800,4800,4800,4800,0
20250116,105500,82529005,4800,4800,4800,4800,0
20250116,105400,82529005,4800,4800,4800,4800,0
20250116,105300,82529005,4800,4800,4800,4800,0
20250116,105200,82529005,4800,4800,4800,4800,12
20250116,105100,82471405,4780,4780,4780,4780,0
20250116,105000,82471405,4780,4785,4785,4780,880
20250116,104900,78261295,4800,4800,4800,4800,100
20250116,104800,77781295,4800,4800,4800,4800,0
20250116,104700,77781295,4800,4800,4800,4800,0
20250116,104600,77781295,4800,4800,4800,4800,0
20250116,104500,77781295,4800,4800,4800,4800,20
20250116,104400,77685295,4800,4800,4800,4800,0
20250116,104300,77685295,4800,4800,4800,4800,0
20250116,104200,77685295,4800,4800,4800,4800,2
20250116,104100,77675695,4810,4810,4810,4810,0
20250116,104000,77675695,4810,4810,4810,4810,0
20250116,103900,77675695,4810,4810,4810,4810,0
20250116,103800,77675695,4810,4810,4810,4810,0
20250116,103700,77675695,4810,4810,4810,4810,0
20250116,103600,77675695,4810,4810,4810,4810,0
20250116,103500,77675695,4810,4810,4810,4810,0
20250116,103400,77675695,4810,4810,4810,4810,0
20250116,103300,77675695,4810,4810,4810,4810,0
20250116,103200,77675695,4810,4810,4810,4810,0
20250116,103100,77675695,4810,4810,4810,4810,0
20250116,103000,77675695,4810,4810,4810,4810,0
20250116,102900,77675695,4810,4810,4810,4810,0
20250116,102800,77675695,4810,4810,4810,4810,0
20250116,102700,77675695,4810,4810,4810,4810,0
20250116,102600,77675695,4810,4810,4810,4810,240
20250116,102500,76521295,4800,4800,4800,4800,0
20250116,102400,76521295,4800,4805,4805,4800,2000
20250116,102300,66921290,4810,4810,4810,4810,17
20250116,102200,66839520,4805,4800,4805,4800,556
20250116,102100,64170260,4780,4775,4785,4775,500
20250116,102000,61780735,4775,4775,4775,4775,857
20250116,101900,57688560,4775,4775,4780,4775,1603
20250116,101800,50034220,4775,4780,4780,4775,1085
20250116,101700,44850860,4785,4785,4785,4785,546
20250116,101600,42238250,4790,4790,4790,4790,300
20250116,101500,40801250,4800,4800,4800,4800,0
20250116,101400,40801250,4800,4800,4800,4800,100
20250116,101300,40321250,4800,4800,4800,4800,0
20250116,101200,40321250,4800,4800,4800,4800,0
20250116,101100,40321250,4800,4800,4800,4800,0
20250116,101000,40321250,4800,4800,4800,4800,0
20250116,100900,40321250,4800,4800,4800,4800,0
20250116,100800,40321250,4800,4800,4800,4800,0
20250116,100700,40321250,4800,4800,4800,4800,3
20250116,100600,40306850,4790,4790,4790,4790,0
20250116,100500,40306850,4790,4790,4790,4790,600
20250116,100400,37432850,4800,4800,4800,4800,0
20250116,100300,37432850,4800,4800,4800,4800,0
20250116,100200,37432850,4800,4800,4800,4800,0
20250116,100100,37432850,4800,4800,4800,4800,0
20250116,100000,37432850,4800,4800,4800,4800,0
20250116,095900,37432850,4800,4800,4800,4800,0
20250116,095800,37432850,4800,4800,4800,4800,0
20250116,095700,37432850,4800,4800,4800,4800,0
20250116,095600,37432850,4800,4800,4800,4800,2
20250116,095500,37423250,4790,4790,4790,4790,1000
20250116,095400,32633250,4795,4795,4795,4795,0
20250116,095300,32633250,4795,4795,4795,4795,0
20250116,095200,32633250,4795,4800,4800,4795,1003
20250116,095100,27823850,4805,4805,4805,4805,0
20250116,095000,27823850,4805,4805,4805,4805,1331
20250116,094900,21428395,4805,4805,4805,4805,58
20250116,094800,21149705,4810,4810,4810,4810,0
20250116,094700,21149705,4810,4810,4810,4810,0
20250116,094600,21149705,4810,4810,4810,4810,0
20250116,094500,21149705,4810,4810,4810,4810,0
20250116,094400,21149705,4810,4810,4810,4810,8
20250116,094300,21111225,4805,4805,4805,4805,100
20250116,094200,20630725,4805,4805,4805,4805,0
20250116,094100,20630725,4805,4805,4805,4805,356
20250116,094000,18920145,4805,4805,4805,4805,0
20250116,093900,18920145,4805,4800,4805,4800,1003
20250116,093800,14105240,4800,4800,4800,4800,98
20250116,093700,13634840,4800,4800,4800,4800,0
20250116,093600,13634840,4800,4795,4800,4795,3
20250116,093500,13620445,4795,4795,4795,4795,4
20250116,093400,13601265,4790,4790,4790,4790,0
20250116,093300,13601265,4790,4790,4790,4790,0
20250116,093200,13601265,4790,4790,4790,4790,0
20250116,093100,13601265,4790,4790,4790,4790,100
20250116,093000,13122265,4790,4790,4790,4790,4
20250116,092900,13103105,4785,4785,4785,4785,0
20250116,092800,13103105,4785,4785,4785,4785,0
20250116,092700,13103105,4785,4785,4785,4785,0
20250116,092600,13103105,4785,4785,4785,4785,6
20250116,092500,13074395,4790,4790,4790,4790,0
20250116,092400,13074395,4790,4790,4790,4790,1
20250116,092300,13069605,4785,4785,4785,4785,0
20250116,092200,13069605,4785,4785,4785,4785,10
20250116,092100,13021755,4785,4785,4785,4785,0
20250116,092000,13021755,4785,4785,4785,4785,0
20250116,091900,13021755,4785,4785,4785,4785,0
20250116,091800,13021755,4785,4785,4785,4785,12
20250116,091700,12964335,4785,4785,4785,4785,0
20250116,091600,12964335,4785,4785,4785,4780,202
20250116,091500,11997845,4810,4810,4810,4810,41
20250116,091400,11800635,4785,4785,4785,4785,20
20250116,091300,11704935,4785,4785,4785,4785,0
20250116,091200,11704935,4785,4785,4785,4785,200
20250116,091100,10747935,4785,4785,4785,4785,0
20250116,091000,10747935,4785,4790,4790,4785,100
20250116,090900,10269380,4810,4810,4810,4810,0
20250116,090800,10269380,4810,4810,4810,4810,1
20250116,090700,10264570,4785,4785,4785,4785,0
20250116,090600,10264570,4785,4785,4785,4785,0
20250116,090500,10264570,4785,4785,4785,4785,200
20250116,090400,9307570,4815,4815,4815,4815,0
20250116,090300,9307570,4815,4815,4815,4815,0
20250116,090200,9307570,4815,4815,4815,4815,1500
20250116,090100,2085070,4775,4775,4775,4775,0
20250116,090000,2085070,4775,4815,4815,4775,434