KissMeData/044960/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192900,226059920,4680,4680,4680,4680,2809
20250122,192800,226059920,4680,4680,4680,4680,0
20250122,192700,226059920,4680,4680,4680,4680,0
20250122,192600,226059920,4680,4680,4680,4680,0
20250122,192500,226059920,4680,4680,4680,4680,0
20250122,192400,226059920,4680,4680,4680,4680,0
20250122,192300,226059920,4680,4680,4680,4680,0
20250122,192200,226059920,4680,4680,4680,4680,0
20250122,192100,226059920,4680,4680,4680,4680,0
20250122,192000,226059920,4680,4680,4680,4680,0
20250122,191900,226059920,4680,4680,4680,4680,0
20250122,191800,226059920,4680,4680,4680,4680,0
20250122,191700,226059920,4680,4680,4680,4680,0
20250122,191600,226059920,4680,4680,4680,4680,0
20250122,191500,226059920,4680,4680,4680,4680,0
20250122,191400,226059920,4680,4680,4680,4680,0
20250122,191300,226059920,4680,4680,4680,4680,0
20250122,191200,226059920,4680,4680,4680,4680,0
20250122,191100,226059920,4680,4680,4680,4680,0
20250122,191000,226059920,4680,4680,4680,4680,0
20250122,190900,226059920,4680,4680,4680,4680,0
20250122,190800,226059920,4680,4680,4680,4680,0
20250122,190700,226059920,4680,4680,4680,4680,0
20250122,190600,226059920,4680,4680,4680,4680,0
20250122,190500,226059920,4680,4680,4680,4680,0
20250122,190400,226059920,4680,4680,4680,4680,0
20250122,190300,226059920,4680,4680,4680,4680,0
20250122,190200,226059920,4680,4680,4680,4680,0
20250122,190100,226059920,4680,4680,4680,4680,0
20250122,190000,226059920,4680,4680,4680,4680,0
20250122,185900,226059920,4680,4680,4680,4680,2809
20250122,185800,226059920,4680,4680,4680,4680,0
20250122,185700,226059920,4680,4680,4680,4680,0
20250122,185600,226059920,4680,4680,4680,4680,0
20250122,185500,226059920,4680,4680,4680,4680,0
20250122,185400,226059920,4680,4680,4680,4680,0
20250122,185300,226059920,4680,4680,4680,4680,0
20250122,185200,226059920,4680,4680,4680,4680,0
20250122,185100,226059920,4680,4680,4680,4680,0
20250122,185000,226059920,4680,4680,4680,4680,0
20250122,184900,226059920,4680,4680,4680,4680,0
20250122,184800,226059920,4680,4680,4680,4680,0
20250122,184700,226059920,4680,4680,4680,4680,0
20250122,184600,226059920,4680,4680,4680,4680,0
20250122,184500,226059920,4680,4680,4680,4680,0
20250122,184400,226059920,4680,4680,4680,4680,0
20250122,184300,226059920,4680,4680,4680,4680,0
20250122,184200,226059920,4680,4680,4680,4680,0
20250122,184100,226059920,4680,4680,4680,4680,0
20250122,184000,226059920,4680,4680,4680,4680,0
20250122,183900,226059920,4680,4680,4680,4680,0
20250122,183800,226059920,4680,4680,4680,4680,0
20250122,183700,226059920,4680,4680,4680,4680,0
20250122,183600,226059920,4680,4680,4680,4680,0
20250122,183500,226059920,4680,4680,4680,4680,0
20250122,183400,226059920,4680,4680,4680,4680,0
20250122,183300,226059920,4680,4680,4680,4680,0
20250122,183200,226059920,4680,4680,4680,4680,0
20250122,183100,226059920,4680,4680,4680,4680,0
20250122,183000,226059920,4680,4680,4680,4680,0
20250122,182900,226059920,4680,4680,4680,4680,2809
20250122,182800,226059920,4680,4680,4680,4680,0
20250122,182700,226059920,4680,4680,4680,4680,0
20250122,182600,226059920,4680,4680,4680,4680,0
20250122,182500,226059920,4680,4680,4680,4680,0
20250122,182400,226059920,4680,4680,4680,4680,0
20250122,182300,226059920,4680,4680,4680,4680,0
20250122,182200,226059920,4680,4680,4680,4680,0
20250122,182100,226059920,4680,4680,4680,4680,0
20250122,182000,226059920,4680,4680,4680,4680,0
20250122,181900,226059920,4680,4680,4680,4680,0
20250122,181800,226059920,4680,4680,4680,4680,0
20250122,181700,226059920,4680,4680,4680,4680,0
20250122,181600,226059920,4680,4680,4680,4680,0
20250122,181500,226059920,4680,4680,4680,4680,0
20250122,181400,226059920,4680,4680,4680,4680,0
20250122,181300,226059920,4680,4680,4680,4680,0
20250122,181200,226059920,4680,4680,4680,4680,0
20250122,181100,226059920,4680,4680,4680,4680,0
20250122,181000,226059920,4680,4680,4680,4680,0
20250122,180900,226059920,4680,4680,4680,4680,0
20250122,180800,226059920,4680,4680,4680,4680,0
20250122,180700,226059920,4680,4680,4680,4680,0
20250122,180600,226059920,4680,4680,4680,4680,0
20250122,180500,226059920,4680,4680,4680,4680,0
20250122,180400,226059920,4680,4680,4680,4680,0
20250122,180300,226059920,4680,4680,4680,4680,0
20250122,180200,226059920,4680,4680,4680,4680,0
20250122,180100,226059920,4680,4680,4680,4680,0
20250122,180000,226059920,4680,4680,4680,4680,0
20250122,175900,226059920,4680,4680,4680,4680,2809
20250122,175800,226059920,4680,4680,4680,4680,0
20250122,175700,226059920,4680,4680,4680,4680,0
20250122,175600,226059920,4680,4680,4680,4680,0
20250122,175500,226059920,4680,4680,4680,4680,0
20250122,175400,226059920,4680,4680,4680,4680,0
20250122,175300,226059920,4680,4680,4680,4680,0
20250122,175200,226059920,4680,4680,4680,4680,0
20250122,175100,226059920,4680,4680,4680,4680,0
20250122,175000,226059920,4680,4680,4680,4680,0
20250122,174900,226059920,4680,4680,4680,4680,0
20250122,174800,226059920,4680,4680,4680,4680,0
20250122,174700,226059920,4680,4680,4680,4680,0
20250122,174600,226059920,4680,4680,4680,4680,0
20250122,174500,226059920,4680,4680,4680,4680,0
20250122,174400,226059920,4680,4680,4680,4680,0
20250122,174300,226059920,4680,4680,4680,4680,0
20250122,174200,226059920,4680,4680,4680,4680,0
20250122,174100,226059920,4680,4680,4680,4680,0
20250122,174000,226059920,4680,4680,4680,4680,0
20250122,173900,226059920,4680,4680,4680,4680,0
20250122,173800,226059920,4680,4680,4680,4680,0
20250122,173700,226059920,4680,4680,4680,4680,0
20250122,173600,226059920,4680,4680,4680,4680,0
20250122,173500,226059920,4680,4680,4680,4680,0
20250122,173400,226059920,4680,4680,4680,4680,0
20250122,173300,226059920,4680,4680,4680,4680,0
20250122,173200,226059920,4680,4680,4680,4680,0
20250122,173100,226059920,4680,4680,4680,4680,0
20250122,173000,226059920,4680,4680,4680,4680,0
20250122,172900,226059920,4680,4680,4680,4680,2809
20250122,172800,226059920,4680,4680,4680,4680,0
20250122,172700,226059920,4680,4680,4680,4680,0
20250122,172600,226059920,4680,4680,4680,4680,0
20250122,172500,226059920,4680,4680,4680,4680,0
20250122,172400,226059920,4680,4680,4680,4680,0
20250122,172300,226059920,4680,4680,4680,4680,0
20250122,172200,226059920,4680,4680,4680,4680,0
20250122,172100,226059920,4680,4680,4680,4680,0
20250122,172000,226059920,4680,4680,4680,4680,0
20250122,171900,226059920,4680,4680,4680,4680,0
20250122,171800,226059920,4680,4680,4680,4680,0
20250122,171700,226059920,4680,4680,4680,4680,0
20250122,171600,226059920,4680,4680,4680,4680,0
20250122,171500,226059920,4680,4680,4680,4680,0
20250122,171400,226059920,4680,4680,4680,4680,0
20250122,171300,226059920,4680,4680,4680,4680,0
20250122,171200,226059920,4680,4680,4680,4680,0
20250122,171100,226059920,4680,4680,4680,4680,0
20250122,171000,226059920,4680,4680,4680,4680,0
20250122,170900,226059920,4680,4680,4680,4680,0
20250122,170800,226059920,4680,4680,4680,4680,0
20250122,170700,226059920,4680,4680,4680,4680,0
20250122,170600,226059920,4680,4680,4680,4680,0
20250122,170500,226059920,4680,4680,4680,4680,0
20250122,170400,226059920,4680,4680,4680,4680,0
20250122,170300,226059920,4680,4680,4680,4680,0
20250122,170200,226059920,4680,4680,4680,4680,0
20250122,170100,226059920,4680,4680,4680,4680,0
20250122,170000,226059920,4680,4680,4680,4680,0
20250122,165900,226059920,4680,4680,4680,4680,2809
20250122,165800,226059920,4680,4680,4680,4680,0
20250122,165700,226059920,4680,4680,4680,4680,0
20250122,165600,226059920,4680,4680,4680,4680,0
20250122,165500,226059920,4680,4680,4680,4680,0
20250122,165400,226059920,4680,4680,4680,4680,0
20250122,165300,226059920,4680,4680,4680,4680,0
20250122,165200,226059920,4680,4680,4680,4680,0
20250122,165100,226059920,4680,4680,4680,4680,0
20250122,165000,226059920,4680,4680,4680,4680,0
20250122,164900,226059920,4680,4680,4680,4680,0
20250122,164800,226059920,4680,4680,4680,4680,0
20250122,164700,226059920,4680,4680,4680,4680,0
20250122,164600,226059920,4680,4680,4680,4680,0
20250122,164500,226059920,4680,4680,4680,4680,0
20250122,164400,226059920,4680,4680,4680,4680,0
20250122,164300,226059920,4680,4680,4680,4680,0
20250122,164200,226059920,4680,4680,4680,4680,0
20250122,164100,226059920,4680,4680,4680,4680,0
20250122,164000,226059920,4680,4680,4680,4680,0
20250122,163900,226059920,4680,4680,4680,4680,0
20250122,163800,226059920,4680,4680,4680,4680,0
20250122,163700,226059920,4680,4680,4680,4680,0
20250122,163600,226059920,4680,4680,4680,4680,0
20250122,163500,226059920,4680,4680,4680,4680,0
20250122,163400,226059920,4680,4680,4680,4680,0
20250122,163300,226059920,4680,4680,4680,4680,0
20250122,163200,226059920,4680,4680,4680,4680,0
20250122,163100,226059920,4680,4680,4680,4680,0
20250122,163000,226059920,4680,4680,4680,4680,0
20250122,162900,226059920,4680,4680,4680,4680,2809
20250122,162800,226059920,4680,4680,4680,4680,0
20250122,162700,226059920,4680,4680,4680,4680,0
20250122,162600,226059920,4680,4680,4680,4680,0
20250122,162500,226059920,4680,4680,4680,4680,0
20250122,162400,226059920,4680,4680,4680,4680,0
20250122,162300,226059920,4680,4680,4680,4680,0
20250122,162200,226059920,4680,4680,4680,4680,0
20250122,162100,226059920,4680,4680,4680,4680,0
20250122,162000,226059920,4680,4680,4680,4680,0
20250122,161900,226059920,4680,4680,4680,4680,0
20250122,161800,226059920,4680,4680,4680,4680,0
20250122,161700,226059920,4680,4680,4680,4680,0
20250122,161600,226059920,4680,4680,4680,4680,0
20250122,161500,226059920,4680,4680,4680,4680,0
20250122,161400,226059920,4680,4680,4680,4680,0
20250122,161300,226059920,4680,4680,4680,4680,0
20250122,161200,226059920,4680,4680,4680,4680,0
20250122,161100,226059920,4680,4680,4680,4680,0
20250122,161000,226059920,4680,4680,4680,4680,0
20250122,160900,226059920,4680,4680,4680,4680,0
20250122,160800,226059920,4680,4680,4680,4680,0
20250122,160700,226059920,4680,4680,4680,4680,0
20250122,160600,226059920,4680,4680,4680,4680,0
20250122,160500,226059920,4680,4680,4680,4680,0
20250122,160400,226059920,4680,4680,4680,4680,0
20250122,160300,226059920,4680,4680,4680,4680,0
20250122,160200,226059920,4680,4680,4680,4680,0
20250122,160100,226059920,4680,4680,4680,4680,0
20250122,160000,226059920,4680,4680,4680,4680,0
20250122,155900,226059920,4680,4680,4680,4680,2809
20250122,155800,226059920,4680,4680,4680,4680,0
20250122,155700,226059920,4680,4680,4680,4680,0
20250122,155600,226059920,4680,4680,4680,4680,0
20250122,155500,226059920,4680,4680,4680,4680,0
20250122,155400,226059920,4680,4680,4680,4680,0
20250122,155300,226059920,4680,4680,4680,4680,0
20250122,155200,226059920,4680,4680,4680,4680,0
20250122,155100,226059920,4680,4680,4680,4680,0
20250122,155000,226059920,4680,4680,4680,4680,0
20250122,154900,226059920,4680,4680,4680,4680,0
20250122,154800,226059920,4680,4680,4680,4680,0
20250122,154700,226059920,4680,4680,4680,4680,0
20250122,154600,226059920,4680,4680,4680,4680,0
20250122,154500,226059920,4680,4680,4680,4680,0
20250122,154400,226059920,4680,4680,4680,4680,0
20250122,154300,226059920,4680,4680,4680,4680,0
20250122,154200,226059920,4680,4680,4680,4680,0
20250122,154100,226059920,4680,4680,4680,4680,0
20250122,154000,226059920,4680,4680,4680,4680,0
20250122,153900,226059920,4680,4680,4680,4680,0
20250122,153800,226059920,4680,4680,4680,4680,0
20250122,153700,226059920,4680,4680,4680,4680,0
20250122,153600,226059920,4680,4680,4680,4680,0
20250122,153500,226059920,4680,4680,4680,4680,0
20250122,153400,226059920,4680,4680,4680,4680,0
20250122,153300,226059920,4680,4680,4680,4680,0
20250122,153200,226059920,4680,4680,4680,4680,0
20250122,153100,226059920,4680,4680,4680,4680,0
20250122,153000,226059920,4680,4680,4680,4680,2809
20250122,152900,212913800,4685,4685,4685,4685,0
20250122,152800,212913800,4685,4685,4685,4685,0
20250122,152700,212913800,4685,4685,4685,4685,0
20250122,152600,212913800,4685,4685,4685,4685,0
20250122,152500,212913800,4685,4685,4685,4685,0
20250122,152400,212913800,4685,4685,4685,4685,0
20250122,152300,212913800,4685,4685,4685,4685,0
20250122,152200,212913800,4685,4685,4685,4685,0
20250122,152100,212913800,4685,4685,4685,4685,0
20250122,152000,212913800,4685,4685,4685,4685,0
20250122,151900,212913800,4685,4685,4685,4685,1
20250122,151800,212909115,4685,4685,4685,4685,0
20250122,151700,212909115,4685,4685,4685,4685,0
20250122,151600,212909115,4685,4685,4685,4685,50
20250122,151500,212674865,4685,4685,4685,4685,139
20250122,151400,212023650,4685,4685,4685,4685,0
20250122,151300,212023650,4685,4685,4685,4685,582
20250122,151200,209296980,4685,4685,4685,4685,0
20250122,151100,209296980,4685,4685,4685,4685,0
20250122,151000,209296980,4685,4685,4685,4685,370
20250122,150900,207563530,4685,4685,4685,4685,699
20250122,150800,204288715,4685,4685,4685,4685,0
20250122,150700,204288715,4685,4685,4685,4685,0
20250122,150600,204288715,4685,4685,4685,4685,0
20250122,150500,204288715,4685,4685,4685,4685,0
20250122,150400,204288715,4685,4685,4690,4685,1236
20250122,150300,198497880,4690,4690,4690,4690,10
20250122,150200,198450980,4690,4690,4690,4690,0
20250122,150100,198450980,4690,4690,4690,4690,0
20250122,150000,198450980,4690,4690,4690,4690,0
20250122,145900,198450980,4690,4690,4690,4690,180
20250122,145800,197606780,4695,4695,4695,4695,0
20250122,145700,197606780,4695,4695,4695,4695,0
20250122,145600,197606780,4695,4695,4695,4695,0
20250122,145500,197606780,4695,4695,4695,4695,0
20250122,145400,197606780,4695,4695,4695,4695,0
20250122,145300,197606780,4695,4695,4695,4695,0
20250122,145200,197606780,4695,4695,4695,4695,0
20250122,145100,197606780,4695,4695,4695,4695,200
20250122,145000,196667780,4695,4695,4695,4695,0
20250122,144900,196667780,4695,4695,4695,4695,0
20250122,144800,196667780,4695,4695,4695,4695,202
20250122,144700,195719390,4700,4700,4700,4700,0
20250122,144600,195719390,4700,4700,4700,4700,0
20250122,144500,195719390,4700,4700,4700,4700,0
20250122,144400,195719390,4700,4700,4700,4700,0
20250122,144300,195719390,4700,4700,4700,4700,0
20250122,144200,195719390,4700,4700,4700,4700,0
20250122,144100,195719390,4700,4700,4700,4700,0
20250122,144000,195719390,4700,4700,4700,4700,0
20250122,143900,195719390,4700,4700,4700,4700,0
20250122,143800,195719390,4700,4700,4700,4700,0
20250122,143700,195719390,4700,4700,4700,4700,0
20250122,143600,195719390,4700,4695,4700,4685,5449
20250122,143500,170167355,4700,4700,4700,4700,1
20250122,143400,170162655,4700,4700,4700,4700,2
20250122,143300,170153255,4695,4695,4695,4695,0
20250122,143200,170153255,4695,4695,4695,4695,0
20250122,143100,170153255,4695,4695,4695,4695,0
20250122,143000,170153255,4695,4695,4695,4695,70
20250122,142900,169824605,4700,4700,4700,4700,0
20250122,142800,169824605,4700,4700,4700,4700,1
20250122,142700,169819905,4695,4695,4695,4695,0
20250122,142600,169819905,4695,4695,4695,4695,0
20250122,142500,169819905,4695,4695,4695,4695,0
20250122,142400,169819905,4695,4695,4695,4695,0
20250122,142300,169819905,4695,4695,4695,4695,0
20250122,142200,169819905,4695,4695,4695,4695,0
20250122,142100,169819905,4695,4695,4695,4695,0
20250122,142000,169819905,4695,4695,4695,4695,0
20250122,141900,169819905,4695,4695,4695,4695,0
20250122,141800,169819905,4695,4695,4695,4695,0
20250122,141700,169819905,4695,4695,4695,4695,0
20250122,141600,169819905,4695,4695,4695,4695,0
20250122,141500,169819905,4695,4695,4695,4695,0
20250122,141400,169819905,4695,4695,4695,4695,0
20250122,141300,169819905,4695,4695,4695,4695,50
20250122,141200,169585155,4700,4700,4700,4700,0
20250122,141100,169585155,4700,4700,4700,4700,0
20250122,141000,169585155,4700,4700,4700,4700,0
20250122,140900,169585155,4700,4700,4700,4700,0
20250122,140800,169585155,4700,4700,4700,4700,1
20250122,140700,169580455,4700,4700,4700,4700,0
20250122,140600,169580455,4700,4700,4700,4700,0
20250122,140500,169580455,4700,4700,4700,4700,0
20250122,140400,169580455,4700,4700,4700,4700,0
20250122,140300,169580455,4700,4700,4700,4700,0
20250122,140200,169580455,4700,4700,4700,4700,0
20250122,140100,169580455,4700,4700,4700,4700,0
20250122,140000,169580455,4700,4700,4700,4700,0
20250122,135900,169580455,4700,4700,4700,4700,0
20250122,135800,169580455,4700,4700,4700,4700,0
20250122,135700,169580455,4700,4700,4700,4700,0
20250122,135600,169580455,4700,4700,4700,4700,0
20250122,135500,169580455,4700,4700,4700,4700,0
20250122,135400,169580455,4700,4700,4700,4700,0
20250122,135300,169580455,4700,4700,4700,4700,1
20250122,135200,169575755,4695,4695,4695,4695,30
20250122,135100,169434905,4695,4695,4695,4695,0
20250122,135000,169434905,4695,4695,4695,4695,0
20250122,134900,169434905,4695,4695,4695,4695,0
20250122,134800,169434905,4695,4695,4695,4695,0
20250122,134700,169434905,4695,4695,4695,4695,30
20250122,134600,169294055,4695,4695,4695,4695,0
20250122,134500,169294055,4695,4695,4695,4695,0
20250122,134400,169294055,4695,4695,4695,4695,0
20250122,134300,169294055,4695,4695,4695,4695,0
20250122,134200,169294055,4695,4695,4695,4695,103
20250122,134100,168810470,4700,4700,4700,4700,0
20250122,134000,168810470,4700,4700,4700,4700,0
20250122,133900,168810470,4700,4700,4700,4700,0
20250122,133800,168810470,4700,4700,4700,4700,0
20250122,133700,168810470,4700,4700,4700,4700,0
20250122,133600,168810470,4700,4700,4700,4700,0
20250122,133500,168810470,4700,4700,4700,4700,0
20250122,133400,168810470,4700,4700,4700,4700,0
20250122,133300,168810470,4700,4700,4700,4700,0
20250122,133200,168810470,4700,4700,4700,4700,0
20250122,133100,168810470,4700,4700,4700,4700,0
20250122,133000,168810470,4700,4700,4700,4700,0
20250122,132900,168810470,4700,4700,4700,4700,1
20250122,132800,168805770,4695,4695,4695,4695,0
20250122,132700,168805770,4695,4695,4695,4695,0
20250122,132600,168805770,4695,4695,4695,4695,359
20250122,132500,167120265,4700,4700,4700,4700,0
20250122,132400,167120265,4700,4700,4700,4700,0
20250122,132300,167120265,4700,4700,4700,4700,0
20250122,132200,167120265,4700,4700,4700,4700,0
20250122,132100,167120265,4700,4700,4700,4700,0
20250122,132000,167120265,4700,4700,4700,4700,0
20250122,131900,167120265,4700,4700,4700,4700,0
20250122,131800,167120265,4700,4700,4700,4700,0
20250122,131700,167120265,4700,4700,4700,4700,0
20250122,131600,167120265,4700,4700,4700,4700,0
20250122,131500,167120265,4700,4700,4700,4700,0
20250122,131400,167120265,4700,4700,4700,4700,0
20250122,131300,167120265,4700,4700,4700,4700,0
20250122,131200,167120265,4700,4700,4700,4700,53
20250122,131100,166871165,4700,4700,4700,4700,0
20250122,131000,166871165,4700,4700,4700,4700,0
20250122,130900,166871165,4700,4700,4700,4700,0
20250122,130800,166871165,4700,4700,4700,4700,0
20250122,130700,166871165,4700,4700,4700,4700,0
20250122,130600,166871165,4700,4700,4700,4700,0
20250122,130500,166871165,4700,4700,4700,4700,0
20250122,130400,166871165,4700,4700,4700,4700,5
20250122,130300,166847665,4710,4710,4710,4710,0
20250122,130200,166847665,4710,4710,4710,4710,0
20250122,130100,166847665,4710,4710,4710,4710,0
20250122,130000,166847665,4710,4710,4710,4710,40
20250122,125900,166659265,4700,4700,4700,4700,20
20250122,125800,166565265,4700,4700,4700,4700,0
20250122,125700,166565265,4700,4700,4700,4700,0
20250122,125600,166565265,4700,4700,4700,4700,0
20250122,125500,166565265,4700,4700,4700,4700,0
20250122,125400,166565265,4700,4700,4700,4700,0
20250122,125300,166565265,4700,4700,4700,4700,1
20250122,125200,166560565,4700,4700,4700,4700,0
20250122,125100,166560565,4700,4700,4700,4700,0
20250122,125000,166560565,4700,4700,4700,4700,0
20250122,124900,166560565,4700,4700,4700,4700,0
20250122,124800,166560565,4700,4700,4700,4700,0
20250122,124700,166560565,4700,4700,4700,4700,20
20250122,124600,166466565,4695,4695,4695,4695,0
20250122,124500,166466565,4695,4695,4695,4695,0
20250122,124400,166466565,4695,4695,4695,4695,0
20250122,124300,166466565,4695,4695,4695,4695,0
20250122,124200,166466565,4695,4695,4695,4695,0
20250122,124100,166466565,4695,4695,4695,4695,31
20250122,124000,166321020,4700,4700,4700,4700,0
20250122,123900,166321020,4700,4700,4700,4700,0
20250122,123800,166321020,4700,4700,4700,4700,0
20250122,123700,166321020,4700,4700,4700,4700,0
20250122,123600,166321020,4700,4700,4700,4700,1
20250122,123500,166316320,4695,4695,4695,4695,0
20250122,123400,166316320,4695,4695,4695,4695,0
20250122,123300,166316320,4695,4695,4695,4695,0
20250122,123200,166316320,4695,4695,4695,4695,0
20250122,123100,166316320,4695,4695,4695,4695,0
20250122,123000,166316320,4695,4695,4695,4695,0
20250122,122900,166316320,4695,4695,4695,4695,0
20250122,122800,166316320,4695,4695,4695,4695,0
20250122,122700,166316320,4695,4695,4695,4695,0
20250122,122600,166316320,4695,4695,4695,4695,400
20250122,122500,164438320,4700,4700,4700,4700,0
20250122,122400,164438320,4700,4700,4700,4700,0
20250122,122300,164438320,4700,4700,4700,4700,0
20250122,122200,164438320,4700,4700,4700,4700,0
20250122,122100,164438320,4700,4700,4700,4700,50
20250122,122000,164203320,4695,4695,4695,4695,0
20250122,121900,164203320,4695,4695,4695,4695,0
20250122,121800,164203320,4695,4695,4695,4695,0
20250122,121700,164203320,4695,4695,4695,4695,0
20250122,121600,164203320,4695,4695,4695,4695,0
20250122,121500,164203320,4695,4695,4695,4695,0
20250122,121400,164203320,4695,4695,4695,4695,0
20250122,121300,164203320,4695,4695,4695,4695,0
20250122,121200,164203320,4695,4695,4695,4695,0
20250122,121100,164203320,4695,4695,4695,4695,0
20250122,121000,164203320,4695,4695,4695,4695,0
20250122,120900,164203320,4695,4695,4695,4695,10
20250122,120800,164156370,4690,4690,4690,4690,0
20250122,120700,164156370,4690,4690,4690,4690,0
20250122,120600,164156370,4690,4690,4690,4690,0
20250122,120500,164156370,4690,4690,4690,4690,0
20250122,120400,164156370,4690,4690,4690,4690,0
20250122,120300,164156370,4690,4690,4690,4690,0
20250122,120200,164156370,4690,4690,4690,4690,0
20250122,120100,164156370,4690,4690,4690,4690,399
20250122,120000,162285060,4690,4690,4690,4690,0
20250122,115900,162285060,4690,4690,4690,4690,0
20250122,115800,162285060,4690,4690,4690,4690,0
20250122,115700,162285060,4690,4690,4690,4690,0
20250122,115600,162285060,4690,4690,4690,4690,0
20250122,115500,162285060,4690,4690,4690,4690,1
20250122,115400,162280370,4690,4690,4690,4690,0
20250122,115300,162280370,4690,4690,4690,4690,0
20250122,115200,162280370,4690,4690,4690,4690,0
20250122,115100,162280370,4690,4690,4690,4690,0
20250122,115000,162280370,4690,4690,4690,4690,0
20250122,114900,162280370,4690,4690,4690,4690,0
20250122,114800,162280370,4690,4690,4690,4690,0
20250122,114700,162280370,4690,4690,4690,4690,0
20250122,114600,162280370,4690,4690,4690,4690,0
20250122,114500,162280370,4690,4690,4690,4690,0
20250122,114400,162280370,4690,4690,4690,4690,0
20250122,114300,162280370,4690,4690,4690,4690,0
20250122,114200,162280370,4690,4690,4690,4690,10
20250122,114100,162233470,4690,4690,4690,4690,0
20250122,114000,162233470,4690,4690,4690,4690,0
20250122,113900,162233470,4690,4690,4690,4690,0
20250122,113800,162233470,4690,4690,4690,4690,0
20250122,113700,162233470,4690,4690,4690,4690,0
20250122,113600,162233470,4690,4690,4690,4690,0
20250122,113500,162233470,4690,4690,4690,4690,0
20250122,113400,162233470,4690,4690,4690,4690,0
20250122,113300,162233470,4690,4690,4690,4690,0
20250122,113200,162233470,4690,4690,4690,4690,0
20250122,113100,162233470,4690,4690,4690,4690,0
20250122,113000,162233470,4690,4690,4690,4690,10197
20250122,112900,114409540,4695,4695,4695,4695,103
20250122,112800,113925955,4695,4695,4695,4695,0
20250122,112700,113925955,4695,4695,4695,4695,0
20250122,112600,113925955,4695,4695,4695,4695,700
20250122,112500,110639455,4705,4705,4705,4705,0
20250122,112400,110639455,4705,4705,4705,4705,0
20250122,112300,110639455,4705,4705,4705,4705,0
20250122,112200,110639455,4705,4705,4705,4705,0
20250122,112100,110639455,4705,4705,4705,4705,0
20250122,112000,110639455,4705,4705,4705,4705,0
20250122,111900,110639455,4705,4705,4705,4705,0
20250122,111800,110639455,4705,4705,4705,4705,200
20250122,111700,109698455,4705,4705,4705,4705,0
20250122,111600,109698455,4705,4705,4705,4705,1
20250122,111500,109693750,4680,4680,4680,4680,0
20250122,111400,109693750,4680,4680,4680,4680,0
20250122,111300,109693750,4680,4680,4680,4680,0
20250122,111200,109693750,4680,4680,4680,4680,1389
20250122,111100,103193230,4680,4680,4680,4680,0
20250122,111000,103193230,4680,4680,4680,4680,264
20250122,110900,101957710,4675,4675,4675,4675,0
20250122,110800,101957710,4675,4675,4675,4675,0
20250122,110700,101957710,4675,4675,4675,4675,4
20250122,110600,101939010,4680,4680,4680,4680,0
20250122,110500,101939010,4680,4680,4680,4680,0
20250122,110400,101939010,4680,4680,4680,4680,5
20250122,110300,101915610,4680,4680,4680,4680,0
20250122,110200,101915610,4680,4680,4680,4680,0
20250122,110100,101915610,4680,4680,4680,4680,0
20250122,110000,101915610,4680,4680,4680,4680,0
20250122,105900,101915610,4680,4685,4685,4680,977
20250122,105800,97343150,4690,4690,4690,4690,0
20250122,105700,97343150,4690,4690,4690,4690,0
20250122,105600,97343150,4690,4690,4690,4690,0
20250122,105500,97343150,4690,4690,4690,4690,493
20250122,105400,95030980,4690,4690,4690,4690,0
20250122,105300,95030980,4690,4690,4690,4690,0
20250122,105200,95030980,4690,4690,4690,4690,0
20250122,105100,95030980,4690,4690,4690,4690,0
20250122,105000,95030980,4690,4690,4690,4690,512
20250122,104900,92629700,4680,4680,4680,4680,0
20250122,104800,92629700,4680,4680,4680,4680,0
20250122,104700,92629700,4680,4680,4680,4680,0
20250122,104600,92629700,4680,4680,4680,4680,39
20250122,104500,92447180,4685,4685,4685,4685,1000
20250122,104400,87762180,4685,4685,4685,4685,0
20250122,104300,87762180,4685,4685,4685,4685,0
20250122,104200,87762180,4685,4685,4685,4685,0
20250122,104100,87762180,4685,4685,4685,4685,108
20250122,104000,87256200,4685,4685,4685,4685,0
20250122,103900,87256200,4685,4685,4685,4685,0
20250122,103800,87256200,4685,4685,4685,4685,0
20250122,103700,87256200,4685,4685,4685,4685,0
20250122,103600,87256200,4685,4685,4685,4685,0
20250122,103500,87256200,4685,4685,4685,4685,0
20250122,103400,87256200,4685,4685,4685,4685,0
20250122,103300,87256200,4685,4685,4685,4685,0
20250122,103200,87256200,4685,4685,4685,4685,0
20250122,103100,87256200,4685,4685,4685,4685,70
20250122,103000,86928250,4685,4690,4690,4685,111
20250122,102900,86407820,4690,4690,4690,4690,0
20250122,102800,86407820,4690,4690,4690,4690,199
20250122,102700,85474510,4690,4690,4690,4690,0
20250122,102600,85474510,4690,4690,4690,4690,18
20250122,102500,85390090,4710,4710,4710,4710,0
20250122,102400,85390090,4710,4710,4710,4710,152
20250122,102300,84674170,4695,4695,4695,4695,0
20250122,102200,84674170,4695,4695,4695,4695,0
20250122,102100,84674170,4695,4700,4700,4695,300
20250122,102000,83264670,4700,4700,4700,4700,0
20250122,101900,83264670,4700,4700,4700,4700,0
20250122,101800,83264670,4700,4700,4700,4700,0
20250122,101700,83264670,4700,4700,4700,4700,0
20250122,101600,83264670,4700,4700,4700,4700,0
20250122,101500,83264670,4700,4700,4700,4700,83
20250122,101400,82874570,4710,4710,4710,4710,0
20250122,101300,82874570,4710,4710,4710,4710,1
20250122,101200,82869860,4690,4690,4690,4690,0
20250122,101100,82869860,4690,4690,4690,4690,101
20250122,101000,82396170,4710,4710,4710,4710,0
20250122,100900,82396170,4710,4710,4710,4710,0
20250122,100800,82396170,4710,4710,4710,4710,0
20250122,100700,82396170,4710,4710,4710,4710,3
20250122,100600,82382040,4710,4710,4710,4710,0
20250122,100500,82382040,4710,4710,4710,4710,0
20250122,100400,82382040,4710,4710,4710,4710,0
20250122,100300,82382040,4710,4710,4710,4710,1
20250122,100200,82377330,4690,4695,4695,4690,50
20250122,100100,82142720,4690,4690,4690,4690,0
20250122,100000,82142720,4690,4690,4690,4690,0
20250122,095900,82142720,4690,4690,4690,4690,0
20250122,095800,82142720,4690,4690,4690,4690,0
20250122,095700,82142720,4690,4690,4690,4690,320
20250122,095600,80641920,4710,4715,4715,4710,6673
20250122,095500,49211705,4715,4715,4715,4715,23
20250122,095400,49103260,4710,4715,4715,4710,875
20250122,095300,44979510,4710,4710,4710,4710,1679
20250122,095200,37071420,4700,4700,4700,4700,1351
20250122,095100,30721720,4690,4690,4690,4690,2
20250122,095000,30712340,4690,4690,4690,4690,2
20250122,094900,30702960,4700,4700,4700,4700,0
20250122,094800,30702960,4700,4700,4700,4700,10
20250122,094700,30655960,4700,4700,4700,4700,0
20250122,094600,30655960,4700,4700,4700,4700,1
20250122,094500,30651260,4700,4700,4700,4700,3
20250122,094400,30637160,4675,4700,4700,4675,2
20250122,094300,30627785,4700,4700,4700,4700,1
20250122,094200,30623085,4700,4700,4700,4700,0
20250122,094100,30623085,4700,4700,4700,4700,0
20250122,094000,30623085,4700,4700,4700,4700,0
20250122,093900,30623085,4700,4700,4700,4700,1
20250122,093800,30618385,4670,4670,4670,4670,0
20250122,093700,30618385,4670,4670,4670,4670,0
20250122,093600,30618385,4670,4670,4670,4670,50
20250122,093500,30384885,4670,4675,4675,4670,833
20250122,093400,26492780,4675,4680,4680,4675,1223
20250122,093300,20774450,4680,4680,4680,4680,53
20250122,093200,20526410,4680,4685,4685,4680,271
20250122,093100,19257865,4685,4685,4685,4685,31
20250122,093000,19112630,4685,4685,4685,4685,0
20250122,092900,19112630,4685,4685,4685,4685,0
20250122,092800,19112630,4685,4685,4685,4685,0
20250122,092700,19112630,4685,4690,4690,4685,550
20250122,092600,16535380,4685,4690,4690,4685,361
20250122,092500,14843895,4690,4700,4700,4690,171
20250122,092400,14041585,4700,4700,4700,4700,0
20250122,092300,14041585,4700,4700,4700,4700,0
20250122,092200,14041585,4700,4700,4700,4700,0
20250122,092100,14041585,4700,4700,4700,4700,0
20250122,092000,14041585,4700,4700,4700,4700,0
20250122,091900,14041585,4700,4700,4700,4700,0
20250122,091800,14041585,4700,4700,4700,4700,0
20250122,091700,14041585,4700,4700,4700,4700,0
20250122,091600,14041585,4700,4700,4700,4700,0
20250122,091500,14041585,4700,4700,4700,4700,0
20250122,091400,14041585,4700,4700,4700,4700,0
20250122,091300,14041585,4700,4700,4700,4700,0
20250122,091200,14041585,4700,4700,4700,4700,1000
20250122,091100,9341585,4695,4695,4695,4695,1
20250122,091000,9336890,4690,4700,4700,4690,1055
20250122,090900,4381740,4705,4705,4705,4705,0
20250122,090800,4381740,4705,4705,4705,4705,0
20250122,090700,4381740,4705,4705,4705,4705,0
20250122,090600,4381740,4705,4705,4705,4705,200
20250122,090500,3440740,4705,4705,4705,4705,0
20250122,090400,3440740,4705,4705,4705,4705,0
20250122,090300,3440740,4705,4705,4705,4705,73
20250122,090200,3097275,4710,4710,4710,4710,100
20250122,090100,2626275,4710,4710,4710,4710,55
20250122,090000,2367225,4725,4725,4725,4725,501