KissMeData/054040/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,193400,154878360,4920,4920,4920,4920,1125
20250102,193300,154878360,4920,4920,4920,4920,0
20250102,193200,154878360,4920,4920,4920,4920,0
20250102,193100,154878360,4920,4920,4920,4920,0
20250102,193000,154878360,4920,4920,4920,4920,0
20250102,192900,154878360,4920,4920,4920,4920,0
20250102,192800,154878360,4920,4920,4920,4920,0
20250102,192700,154878360,4920,4920,4920,4920,0
20250102,192600,154878360,4920,4920,4920,4920,0
20250102,192500,154878360,4920,4920,4920,4920,0
20250102,192400,154878360,4920,4920,4920,4920,0
20250102,192300,154878360,4920,4920,4920,4920,0
20250102,192200,154878360,4920,4920,4920,4920,0
20250102,192100,154878360,4920,4920,4920,4920,0
20250102,192000,154878360,4920,4920,4920,4920,0
20250102,191900,154878360,4920,4920,4920,4920,0
20250102,191800,154878360,4920,4920,4920,4920,0
20250102,191700,154878360,4920,4920,4920,4920,0
20250102,191600,154878360,4920,4920,4920,4920,0
20250102,191500,154878360,4920,4920,4920,4920,0
20250102,191400,154878360,4920,4920,4920,4920,0
20250102,191300,154878360,4920,4920,4920,4920,0
20250102,191200,154878360,4920,4920,4920,4920,0
20250102,191100,154878360,4920,4920,4920,4920,0
20250102,191000,154878360,4920,4920,4920,4920,0
20250102,190900,154878360,4920,4920,4920,4920,0
20250102,190800,154878360,4920,4920,4920,4920,0
20250102,190700,154878360,4920,4920,4920,4920,0
20250102,190600,154878360,4920,4920,4920,4920,0
20250102,190500,154878360,4920,4920,4920,4920,0
20250102,190400,154878360,4920,4920,4920,4920,1125
20250102,190300,154878360,4920,4920,4920,4920,0
20250102,190200,154878360,4920,4920,4920,4920,0
20250102,190100,154878360,4920,4920,4920,4920,0
20250102,190000,154878360,4920,4920,4920,4920,0
20250102,185900,154878360,4920,4920,4920,4920,0
20250102,185800,154878360,4920,4920,4920,4920,0
20250102,185700,154878360,4920,4920,4920,4920,0
20250102,185600,154878360,4920,4920,4920,4920,0
20250102,185500,154878360,4920,4920,4920,4920,0
20250102,185400,154878360,4920,4920,4920,4920,0
20250102,185300,154878360,4920,4920,4920,4920,0
20250102,185200,154878360,4920,4920,4920,4920,0
20250102,185100,154878360,4920,4920,4920,4920,0
20250102,185000,154878360,4920,4920,4920,4920,0
20250102,184900,154878360,4920,4920,4920,4920,0
20250102,184800,154878360,4920,4920,4920,4920,0
20250102,184700,154878360,4920,4920,4920,4920,0
20250102,184600,154878360,4920,4920,4920,4920,0
20250102,184500,154878360,4920,4920,4920,4920,0
20250102,184400,154878360,4920,4920,4920,4920,0
20250102,184300,154878360,4920,4920,4920,4920,0
20250102,184200,154878360,4920,4920,4920,4920,0
20250102,184100,154878360,4920,4920,4920,4920,0
20250102,184000,154878360,4920,4920,4920,4920,0
20250102,183900,154878360,4920,4920,4920,4920,0
20250102,183800,154878360,4920,4920,4920,4920,0
20250102,183700,154878360,4920,4920,4920,4920,0
20250102,183600,154878360,4920,4920,4920,4920,0
20250102,183500,154878360,4920,4920,4920,4920,0
20250102,183400,154878360,4920,4920,4920,4920,1125
20250102,183300,154878360,4920,4920,4920,4920,0
20250102,183200,154878360,4920,4920,4920,4920,0
20250102,183100,154878360,4920,4920,4920,4920,0
20250102,183000,154878360,4920,4920,4920,4920,0
20250102,182900,154878360,4920,4920,4920,4920,0
20250102,182800,154878360,4920,4920,4920,4920,0
20250102,182700,154878360,4920,4920,4920,4920,0
20250102,182600,154878360,4920,4920,4920,4920,0
20250102,182500,154878360,4920,4920,4920,4920,0
20250102,182400,154878360,4920,4920,4920,4920,0
20250102,182300,154878360,4920,4920,4920,4920,0
20250102,182200,154878360,4920,4920,4920,4920,0
20250102,182100,154878360,4920,4920,4920,4920,0
20250102,182000,154878360,4920,4920,4920,4920,0
20250102,181900,154878360,4920,4920,4920,4920,0
20250102,181800,154878360,4920,4920,4920,4920,0
20250102,181700,154878360,4920,4920,4920,4920,0
20250102,181600,154878360,4920,4920,4920,4920,0
20250102,181500,154878360,4920,4920,4920,4920,0
20250102,181400,154878360,4920,4920,4920,4920,0
20250102,181300,154878360,4920,4920,4920,4920,0
20250102,181200,154878360,4920,4920,4920,4920,0
20250102,181100,154878360,4920,4920,4920,4920,0
20250102,181000,154878360,4920,4920,4920,4920,0
20250102,180900,154878360,4920,4920,4920,4920,0
20250102,180800,154878360,4920,4920,4920,4920,0
20250102,180700,154878360,4920,4920,4920,4920,0
20250102,180600,154878360,4920,4920,4920,4920,0
20250102,180500,154878360,4920,4920,4920,4920,0
20250102,180400,154878360,4920,4920,4920,4920,1125
20250102,180300,154878360,4920,4920,4920,4920,0
20250102,180200,154878360,4920,4920,4920,4920,0
20250102,180100,154878360,4920,4920,4920,4920,0
20250102,180000,154878360,4920,4920,4920,4920,0
20250102,175900,154878360,4920,4920,4920,4920,0
20250102,175800,154878360,4920,4920,4920,4920,0
20250102,175700,154878360,4920,4920,4920,4920,0
20250102,175600,154878360,4920,4920,4920,4920,0
20250102,175500,154878360,4920,4920,4920,4920,0
20250102,175400,154878360,4920,4920,4920,4920,0
20250102,175300,154878360,4920,4920,4920,4920,0
20250102,175200,154878360,4920,4920,4920,4920,0
20250102,175100,154878360,4920,4920,4920,4920,0
20250102,175000,154878360,4920,4920,4920,4920,0
20250102,174900,154878360,4920,4920,4920,4920,0
20250102,174800,154878360,4920,4920,4920,4920,0
20250102,174700,154878360,4920,4920,4920,4920,0
20250102,174600,154878360,4920,4920,4920,4920,0
20250102,174500,154878360,4920,4920,4920,4920,0
20250102,174400,154878360,4920,4920,4920,4920,0
20250102,174300,154878360,4920,4920,4920,4920,0
20250102,174200,154878360,4920,4920,4920,4920,0
20250102,174100,154878360,4920,4920,4920,4920,0
20250102,174000,154878360,4920,4920,4920,4920,0
20250102,173900,154878360,4920,4920,4920,4920,0
20250102,173800,154878360,4920,4920,4920,4920,0
20250102,173700,154878360,4920,4920,4920,4920,0
20250102,173600,154878360,4920,4920,4920,4920,0
20250102,173500,154878360,4920,4920,4920,4920,0
20250102,173400,154878360,4920,4920,4920,4920,1125
20250102,173300,154878360,4920,4920,4920,4920,0
20250102,173200,154878360,4920,4920,4920,4920,0
20250102,173100,154878360,4920,4920,4920,4920,0
20250102,173000,154878360,4920,4920,4920,4920,0
20250102,172900,154878360,4920,4920,4920,4920,0
20250102,172800,154878360,4920,4920,4920,4920,0
20250102,172700,154878360,4920,4920,4920,4920,0
20250102,172600,154878360,4920,4920,4920,4920,0
20250102,172500,154878360,4920,4920,4920,4920,0
20250102,172400,154878360,4920,4920,4920,4920,0
20250102,172300,154878360,4920,4920,4920,4920,0
20250102,172200,154878360,4920,4920,4920,4920,0
20250102,172100,154878360,4920,4920,4920,4920,0
20250102,172000,154878360,4920,4920,4920,4920,0
20250102,171900,154878360,4920,4920,4920,4920,0
20250102,171800,154878360,4920,4920,4920,4920,0
20250102,171700,154878360,4920,4920,4920,4920,0
20250102,171600,154878360,4920,4920,4920,4920,0
20250102,171500,154878360,4920,4920,4920,4920,0
20250102,171400,154878360,4920,4920,4920,4920,0
20250102,171300,154878360,4920,4920,4920,4920,0
20250102,171200,154878360,4920,4920,4920,4920,0
20250102,171100,154878360,4920,4920,4920,4920,0
20250102,171000,154878360,4920,4920,4920,4920,0
20250102,170900,154878360,4920,4920,4920,4920,0
20250102,170800,154878360,4920,4920,4920,4920,0
20250102,170700,154878360,4920,4920,4920,4920,0
20250102,170600,154878360,4920,4920,4920,4920,0
20250102,170500,154878360,4920,4920,4920,4920,0
20250102,170400,154878360,4920,4920,4920,4920,1125
20250102,170300,154878360,4920,4920,4920,4920,0
20250102,170200,154878360,4920,4920,4920,4920,0
20250102,170100,154878360,4920,4920,4920,4920,0
20250102,170000,154878360,4920,4920,4920,4920,0
20250102,165900,154878360,4920,4920,4920,4920,0
20250102,165800,154878360,4920,4920,4920,4920,0
20250102,165700,154878360,4920,4920,4920,4920,0
20250102,165600,154878360,4920,4920,4920,4920,0
20250102,165500,154878360,4920,4920,4920,4920,0
20250102,165400,154878360,4920,4920,4920,4920,0
20250102,165300,154878360,4920,4920,4920,4920,0
20250102,165200,154878360,4920,4920,4920,4920,0
20250102,165100,154878360,4920,4920,4920,4920,0
20250102,165000,154878360,4920,4920,4920,4920,0
20250102,164900,154878360,4920,4920,4920,4920,0
20250102,164800,154878360,4920,4920,4920,4920,0
20250102,164700,154878360,4920,4920,4920,4920,0
20250102,164600,154878360,4920,4920,4920,4920,0
20250102,164500,154878360,4920,4920,4920,4920,0
20250102,164400,154878360,4920,4920,4920,4920,0
20250102,164300,154878360,4920,4920,4920,4920,0
20250102,164200,154878360,4920,4920,4920,4920,0
20250102,164100,154878360,4920,4920,4920,4920,0
20250102,164000,154878360,4920,4920,4920,4920,0
20250102,163900,154878360,4920,4920,4920,4920,0
20250102,163800,154878360,4920,4920,4920,4920,0
20250102,163700,154878360,4920,4920,4920,4920,0
20250102,163600,154878360,4920,4920,4920,4920,0
20250102,163500,154878360,4920,4920,4920,4920,0
20250102,163400,154878360,4920,4920,4920,4920,1125
20250102,163300,154878360,4920,4920,4920,4920,0
20250102,163200,154878360,4920,4920,4920,4920,0
20250102,163100,154878360,4920,4920,4920,4920,0
20250102,163000,154878360,4920,4920,4920,4920,0
20250102,162900,154878360,4920,4920,4920,4920,0
20250102,162800,154878360,4920,4920,4920,4920,0
20250102,162700,154878360,4920,4920,4920,4920,0
20250102,162600,154878360,4920,4920,4920,4920,0
20250102,162500,154878360,4920,4920,4920,4920,0
20250102,162400,154878360,4920,4920,4920,4920,0
20250102,162300,154878360,4920,4920,4920,4920,0
20250102,162200,154878360,4920,4920,4920,4920,0
20250102,162100,154878360,4920,4920,4920,4920,0
20250102,162000,154878360,4920,4920,4920,4920,0
20250102,161900,154878360,4920,4920,4920,4920,0
20250102,161800,154878360,4920,4920,4920,4920,0
20250102,161700,154878360,4920,4920,4920,4920,0
20250102,161600,154878360,4920,4920,4920,4920,0
20250102,161500,154878360,4920,4920,4920,4920,0
20250102,161400,154878360,4920,4920,4920,4920,0
20250102,161300,154878360,4920,4920,4920,4920,0
20250102,161200,154878360,4920,4920,4920,4920,0
20250102,161100,154878360,4920,4920,4920,4920,0
20250102,161000,154878360,4920,4920,4920,4920,0
20250102,160900,154878360,4920,4920,4920,4920,0
20250102,160800,154878360,4920,4920,4920,4920,0
20250102,160700,154878360,4920,4920,4920,4920,0
20250102,160600,154878360,4920,4920,4920,4920,0
20250102,160500,154878360,4920,4920,4920,4920,0
20250102,160400,154878360,4920,4920,4920,4920,1125
20250102,160300,154878360,4920,4920,4920,4920,0
20250102,160200,154878360,4920,4920,4920,4920,0
20250102,160100,154878360,4920,4920,4920,4920,0
20250102,160000,154878360,4920,4920,4920,4920,0
20250102,155900,154878360,4920,4920,4920,4920,0
20250102,155800,154878360,4920,4920,4920,4920,0
20250102,155700,154878360,4920,4920,4920,4920,0
20250102,155600,154878360,4920,4920,4920,4920,0
20250102,155500,154878360,4920,4920,4920,4920,0
20250102,155400,154878360,4920,4920,4920,4920,0
20250102,155300,154878360,4920,4920,4920,4920,0
20250102,155200,154878360,4920,4920,4920,4920,0
20250102,155100,154878360,4920,4920,4920,4920,0
20250102,155000,154878360,4920,4920,4920,4920,0
20250102,154900,154878360,4920,4920,4920,4920,0
20250102,154800,154878360,4920,4920,4920,4920,0
20250102,154700,154878360,4920,4920,4920,4920,0
20250102,154600,154878360,4920,4920,4920,4920,0
20250102,154500,154878360,4920,4920,4920,4920,0
20250102,154400,154878360,4920,4920,4920,4920,0
20250102,154300,154878360,4920,4920,4920,4920,0
20250102,154200,154878360,4920,4920,4920,4920,0
20250102,154100,154878360,4920,4920,4920,4920,0
20250102,154000,154878360,4920,4920,4920,4920,0
20250102,153900,154878360,4920,4920,4920,4920,0
20250102,153800,154878360,4920,4920,4920,4920,0
20250102,153700,154878360,4920,4920,4920,4920,0
20250102,153600,154878360,4920,4920,4920,4920,0
20250102,153500,154878360,4920,4920,4920,4920,0
20250102,153400,154878360,4920,4920,4920,4920,1125
20250102,153300,154878360,4920,4920,4920,4920,0
20250102,153200,154878360,4920,4920,4920,4920,0
20250102,153100,154878360,4920,4920,4920,4920,0
20250102,153000,154878360,4920,4920,4920,4920,1125
20250102,152900,149343360,4920,4920,4920,4920,0
20250102,152800,149343360,4920,4920,4920,4920,0
20250102,152700,149343360,4920,4920,4920,4920,0
20250102,152600,149343360,4920,4920,4920,4920,0
20250102,152500,149343360,4920,4920,4920,4920,0
20250102,152400,149343360,4920,4920,4920,4920,0
20250102,152300,149343360,4920,4920,4920,4920,0
20250102,152200,149343360,4920,4920,4920,4920,0
20250102,152100,149343360,4920,4920,4920,4920,0
20250102,152000,149343360,4920,4920,4920,4920,0
20250102,151900,149343360,4920,4930,4930,4920,28
20250102,151800,149205585,4925,4925,4930,4925,61
20250102,151700,148904920,4925,4925,4925,4925,44
20250102,151600,148688220,4925,4925,4925,4925,344
20250102,151500,146994020,4925,4925,4925,4925,1
20250102,151400,146989095,4920,4920,4920,4920,0
20250102,151300,146989095,4920,4920,4920,4920,0
20250102,151200,146989095,4920,4920,4920,4920,500
20250102,151100,144529095,4925,4925,4925,4925,0
20250102,151000,144529095,4925,4925,4925,4925,0
20250102,150900,144529095,4925,4925,4925,4925,0
20250102,150800,144529095,4925,4925,4925,4925,10
20250102,150700,144479845,4920,4920,4920,4920,0
20250102,150600,144479845,4920,4920,4920,4920,72
20250102,150500,144125605,4920,4920,4920,4920,23
20250102,150400,144012445,4915,4915,4915,4915,301
20250102,150300,142533030,4920,4920,4920,4920,0
20250102,150200,142533030,4920,4920,4920,4920,0
20250102,150100,142533030,4920,4920,4920,4920,0
20250102,150000,142533030,4920,4920,4920,4920,19
20250102,145900,142439550,4920,4920,4920,4920,231
20250102,145800,141303030,4920,4920,4920,4920,15
20250102,145700,141229230,4915,4915,4915,4915,0
20250102,145600,141229230,4915,4915,4915,4915,150
20250102,145500,140491980,4915,4915,4915,4915,0
20250102,145400,140491980,4915,4915,4915,4915,0
20250102,145300,140491980,4915,4915,4915,4915,0
20250102,145200,140491980,4915,4915,4915,4915,0
20250102,145100,140491980,4915,4915,4915,4915,0
20250102,145000,140491980,4915,4915,4915,4915,0
20250102,144900,140491980,4915,4915,4915,4915,0
20250102,144800,140491980,4915,4915,4915,4915,0
20250102,144700,140491980,4915,4915,4915,4915,0
20250102,144600,140491980,4915,4915,4915,4915,20
20250102,144500,140393680,4925,4925,4925,4925,0
20250102,144400,140393680,4925,4925,4925,4925,0
20250102,144300,140393680,4925,4925,4925,4925,239
20250102,144200,139216605,4915,4925,4925,4915,61
20250102,144100,138916480,4925,4925,4925,4925,0
20250102,144000,138916480,4925,4925,4925,4925,1
20250102,143900,138911555,4905,4905,4905,4905,0
20250102,143800,138911555,4905,4905,4905,4905,0
20250102,143700,138911555,4905,4905,4905,4905,79
20250102,143600,138524060,4905,4900,4905,4900,499
20250102,143500,136077850,4900,4900,4900,4900,1
20250102,143400,136072950,4885,4885,4885,4885,200
20250102,143300,135095950,4890,4890,4890,4890,0
20250102,143200,135095950,4890,4890,4890,4890,0
20250102,143100,135095950,4890,4890,4890,4890,926
20250102,143000,130567810,4890,4890,4890,4890,0
20250102,142900,130567810,4890,4890,4890,4890,120
20250102,142800,129981010,4885,4885,4885,4885,0
20250102,142700,129981010,4885,4885,4885,4885,0
20250102,142600,129981010,4885,4885,4885,4885,0
20250102,142500,129981010,4885,4885,4885,4885,316
20250102,142400,128437350,4885,4885,4885,4885,44
20250102,142300,128222410,4880,4880,4880,4880,0
20250102,142200,128222410,4880,4880,4880,4880,0
20250102,142100,128222410,4880,4880,4880,4880,1
20250102,142000,128217530,4880,4880,4880,4880,2
20250102,141900,128207770,4880,4880,4880,4880,1
20250102,141800,128202890,4880,4880,4880,4880,328
20250102,141700,126602250,4880,4880,4880,4880,73
20250102,141600,126246010,4880,4880,4880,4880,0
20250102,141500,126246010,4880,4880,4880,4880,218
20250102,141400,125182170,4880,4880,4880,4880,0
20250102,141300,125182170,4880,4880,4880,4880,0
20250102,141200,125182170,4880,4880,4880,4880,0
20250102,141100,125182170,4880,4880,4880,4880,1
20250102,141000,125177290,4880,4880,4880,4880,119
20250102,140900,124596570,4885,4885,4885,4885,1
20250102,140800,124591685,4880,4880,4880,4880,0
20250102,140700,124591685,4880,4880,4880,4880,0
20250102,140600,124591685,4880,4880,4880,4880,20
20250102,140500,124494085,4875,4875,4875,4875,0
20250102,140400,124494085,4875,4875,4875,4875,598
20250102,140300,121578835,4875,4875,4875,4875,1
20250102,140200,121573960,4875,4875,4875,4875,0
20250102,140100,121573960,4875,4875,4875,4875,2
20250102,140000,121564210,4865,4865,4865,4865,0
20250102,135900,121564210,4865,4880,4880,4865,360
20250102,135800,119811570,4885,4885,4885,4885,0
20250102,135700,119811570,4885,4885,4885,4885,0
20250102,135600,119811570,4885,4885,4885,4885,0
20250102,135500,119811570,4885,4885,4885,4885,0
20250102,135400,119811570,4885,4885,4885,4885,3
20250102,135300,119796915,4890,4890,4890,4890,13
20250102,135200,119733345,4890,4890,4890,4890,0
20250102,135100,119733345,4890,4890,4890,4890,0
20250102,135000,119733345,4890,4890,4890,4890,0
20250102,134900,119733345,4890,4890,4890,4890,10
20250102,134800,119684445,4890,4890,4890,4890,0
20250102,134700,119684445,4890,4890,4890,4890,100
20250102,134600,119195445,4870,4870,4870,4870,278
20250102,134500,117841585,4870,4870,4870,4870,293
20250102,134400,116414675,4870,4870,4870,4870,0
20250102,134300,116414675,4870,4870,4870,4870,1
20250102,134200,116409805,4865,4865,4865,4865,0
20250102,134100,116409805,4865,4865,4865,4865,0
20250102,134000,116409805,4865,4865,4865,4865,0
20250102,133900,116409805,4865,4870,4870,4865,390
20250102,133800,114512430,4865,4865,4865,4865,0
20250102,133700,114512430,4865,4865,4865,4865,0
20250102,133600,114512430,4865,4865,4865,4865,0
20250102,133500,114512430,4865,4865,4865,4865,0
20250102,133400,114512430,4865,4865,4865,4865,10
20250102,133300,114463780,4870,4870,4870,4870,15
20250102,133200,114390730,4870,4870,4870,4870,0
20250102,133100,114390730,4870,4870,4870,4870,0
20250102,133000,114390730,4870,4870,4870,4870,1
20250102,132900,114385860,4870,4870,4870,4870,1
20250102,132800,114380990,4870,4870,4870,4870,1513
20250102,132700,107012680,4875,4875,4875,4875,0
20250102,132600,107012680,4875,4875,4875,4875,0
20250102,132500,107012680,4875,4875,4875,4875,0
20250102,132400,107012680,4875,4875,4875,4875,0
20250102,132300,107012680,4875,4875,4875,4875,5
20250102,132200,106988305,4870,4870,4870,4870,0
20250102,132100,106988305,4870,4875,4875,4870,269
20250102,132000,105678250,4870,4870,4870,4870,0
20250102,131900,105678250,4870,4870,4870,4870,200
20250102,131800,104704250,4875,4875,4875,4875,0
20250102,131700,104704250,4875,4875,4875,4875,0
20250102,131600,104704250,4875,4875,4875,4875,0
20250102,131500,104704250,4875,4875,4875,4875,1
20250102,131400,104699375,4875,4875,4875,4875,9
20250102,131300,104655500,4875,4875,4875,4875,0
20250102,131200,104655500,4875,4875,4875,4875,0
20250102,131100,104655500,4875,4875,4875,4875,560
20250102,131000,101925500,4875,4875,4875,4875,9
20250102,130900,101881625,4870,4870,4870,4870,523
20250102,130800,99334615,4870,4870,4870,4870,2
20250102,130700,99324875,4865,4865,4865,4865,0
20250102,130600,99324875,4865,4865,4865,4865,154
20250102,130500,98575665,4865,4865,4865,4865,110
20250102,130400,98040515,4865,4860,4865,4860,684
20250102,130300,94715725,4875,4890,4890,4865,4828
20250102,130200,71136810,4900,4900,4900,4900,10
20250102,130100,71087810,4895,4900,4900,4895,1066
20250102,130000,65869735,4910,4910,4910,4910,0
20250102,125900,65869735,4910,4910,4910,4910,0
20250102,125800,65869735,4910,4910,4910,4910,11
20250102,125700,65815725,4895,4895,4895,4895,0
20250102,125600,65815725,4895,4895,4895,4895,0
20250102,125500,65815725,4895,4895,4895,4895,0
20250102,125400,65815725,4895,4895,4895,4895,0
20250102,125300,65815725,4895,4895,4895,4895,0
20250102,125200,65815725,4895,4895,4895,4895,0
20250102,125100,65815725,4895,4895,4895,4895,0
20250102,125000,65815725,4895,4895,4895,4895,0
20250102,124900,65815725,4895,4895,4895,4895,0
20250102,124800,65815725,4895,4895,4895,4895,184
20250102,124700,64915045,4895,4895,4895,4895,199
20250102,124600,63940940,4895,4895,4895,4895,0
20250102,124500,63940940,4895,4910,4910,4895,3887
20250102,124400,44890070,4910,4910,4910,4910,0
20250102,124300,44890070,4910,4910,4910,4910,0
20250102,124200,44890070,4910,4910,4910,4910,0
20250102,124100,44890070,4910,4910,4910,4910,0
20250102,124000,44890070,4910,4910,4910,4910,0
20250102,123900,44890070,4910,4910,4910,4910,0
20250102,123800,44890070,4910,4915,4915,4910,1000
20250102,123700,39979070,4910,4910,4910,4910,53
20250102,123600,39718840,4915,4920,4920,4915,194
20250102,123500,38765265,4920,4920,4920,4920,0
20250102,123400,38765265,4920,4920,4920,4920,0
20250102,123300,38765265,4920,4920,4920,4920,0
20250102,123200,38765265,4920,4920,4920,4920,0
20250102,123100,38765265,4920,4920,4920,4920,5
20250102,123000,38740665,4920,4920,4920,4920,0
20250102,122900,38740665,4920,4920,4920,4920,0
20250102,122800,38740665,4920,4920,4920,4920,0
20250102,122700,38740665,4920,4925,4925,4920,132
20250102,122600,38091220,4925,4925,4925,4925,0
20250102,122500,38091220,4925,4925,4925,4925,1
20250102,122400,38086295,4925,4925,4925,4925,74
20250102,122300,37721845,4925,4925,4925,4925,0
20250102,122200,37721845,4925,4925,4925,4925,0
20250102,122100,37721845,4925,4925,4925,4925,0
20250102,122000,37721845,4925,4925,4925,4925,0
20250102,121900,37721845,4925,4925,4925,4925,0
20250102,121800,37721845,4925,4925,4925,4925,0
20250102,121700,37721845,4925,4925,4925,4925,0
20250102,121600,37721845,4925,4925,4925,4925,0
20250102,121500,37721845,4925,4925,4925,4925,111
20250102,121400,37175170,4925,4925,4925,4925,0
20250102,121300,37175170,4925,4925,4925,4925,0
20250102,121200,37175170,4925,4925,4925,4925,1
20250102,121100,37170245,4925,4925,4925,4925,0
20250102,121000,37170245,4925,4925,4925,4925,23
20250102,120900,37056970,4925,4915,4925,4915,17
20250102,120800,36973265,4915,4920,4920,4915,124
20250102,120700,36363745,4910,4910,4910,4910,0
20250102,120600,36363745,4910,4910,4910,4910,0
20250102,120500,36363745,4910,4910,4910,4910,300
20250102,120400,34890745,4905,4905,4905,4905,0
20250102,120300,34890745,4905,4905,4905,4905,0
20250102,120200,34890745,4905,4905,4905,4905,0
20250102,120100,34890745,4905,4910,4910,4905,170
20250102,120000,34056395,4910,4910,4910,4910,0
20250102,115900,34056395,4910,4910,4910,4910,231
20250102,115800,32922185,4910,4915,4915,4910,15
20250102,115700,32848505,4925,4925,4925,4925,0
20250102,115600,32848505,4925,4925,4925,4925,0
20250102,115500,32848505,4925,4925,4925,4925,0
20250102,115400,32848505,4925,4925,4925,4925,50
20250102,115300,32602255,4925,4925,4925,4925,0
20250102,115200,32602255,4925,4925,4925,4925,0
20250102,115100,32602255,4925,4925,4925,4925,0
20250102,115000,32602255,4925,4925,4925,4925,0
20250102,114900,32602255,4925,4925,4925,4925,0
20250102,114800,32602255,4925,4925,4925,4925,0
20250102,114700,32602255,4925,4925,4925,4925,0
20250102,114600,32602255,4925,4925,4925,4925,0
20250102,114500,32602255,4925,4925,4925,4925,0
20250102,114400,32602255,4925,4925,4925,4925,0
20250102,114300,32602255,4925,4925,4925,4925,0
20250102,114200,32602255,4925,4925,4925,4925,0
20250102,114100,32602255,4925,4925,4925,4925,0
20250102,114000,32602255,4925,4925,4925,4925,0
20250102,113900,32602255,4925,4925,4925,4925,1
20250102,113800,32597330,4915,4915,4915,4915,9
20250102,113700,32553095,4925,4915,4925,4915,273
20250102,113600,31211290,4915,4915,4915,4915,328
20250102,113500,29599170,4925,4925,4925,4925,0
20250102,113400,29599170,4925,4925,4925,4925,0
20250102,113300,29599170,4925,4925,4925,4925,0
20250102,113200,29599170,4925,4925,4925,4925,20
20250102,113100,29500670,4925,4925,4925,4925,0
20250102,113000,29500670,4925,4925,4925,4925,0
20250102,112900,29500670,4925,4925,4925,4925,0
20250102,112800,29500670,4925,4925,4925,4925,0
20250102,112700,29500670,4925,4925,4925,4925,1
20250102,112600,29495745,4925,4925,4925,4925,59
20250102,112500,29205170,4925,4925,4925,4925,0
20250102,112400,29205170,4925,4925,4925,4925,0
20250102,112300,29205170,4925,4925,4925,4925,0
20250102,112200,29205170,4925,4925,4925,4925,0
20250102,112100,29205170,4925,4925,4925,4925,1
20250102,112000,29200245,4925,4925,4925,4925,0
20250102,111900,29200245,4925,4925,4925,4925,0
20250102,111800,29200245,4925,4925,4925,4925,138
20250102,111700,28520595,4925,4925,4925,4925,0
20250102,111600,28520595,4925,4910,4925,4910,15
20250102,111500,28446870,4910,4920,4920,4910,20
20250102,111400,28348570,4905,4905,4905,4905,139
20250102,111300,27666775,4930,4930,4930,4930,0
20250102,111200,27666775,4930,4930,4930,4930,0
20250102,111100,27666775,4930,4930,4930,4930,0
20250102,111000,27666775,4930,4930,4930,4930,0
20250102,110900,27666775,4930,4930,4930,4930,0
20250102,110800,27666775,4930,4930,4930,4930,0
20250102,110700,27666775,4930,4930,4930,4930,1
20250102,110600,27661845,4930,4930,4930,4930,20
20250102,110500,27563245,4930,4930,4930,4930,0
20250102,110400,27563245,4930,4930,4930,4930,0
20250102,110300,27563245,4930,4930,4930,4930,25
20250102,110200,27439995,4930,4930,4930,4930,0
20250102,110100,27439995,4930,4930,4930,4930,0
20250102,110000,27439995,4930,4930,4930,4930,0
20250102,105900,27439995,4930,4930,4930,4930,0
20250102,105800,27439995,4930,4930,4930,4930,0
20250102,105700,27439995,4930,4930,4930,4930,5
20250102,105600,27415345,4930,4930,4930,4930,2
20250102,105500,27405485,4930,4930,4930,4930,5
20250102,105400,27380835,4925,4925,4925,4925,21
20250102,105300,27277410,4925,4925,4925,4920,10
20250102,105200,27228165,4910,4930,4930,4910,201
20250102,105100,26241170,4930,4930,4930,4930,3
20250102,105000,26226380,4915,4915,4915,4915,0
20250102,104900,26226380,4915,4915,4915,4915,0
20250102,104800,26226380,4915,4915,4915,4915,0
20250102,104700,26226380,4915,4915,4915,4915,0
20250102,104600,26226380,4915,4915,4915,4915,0
20250102,104500,26226380,4915,4915,4915,4915,15
20250102,104400,26152655,4915,4915,4915,4915,0
20250102,104300,26152655,4915,4915,4915,4915,2
20250102,104200,26142825,4910,4910,4910,4910,0
20250102,104100,26142825,4910,4910,4910,4910,0
20250102,104000,26142825,4910,4915,4915,4910,39
20250102,103900,25951330,4910,4910,4910,4910,0
20250102,103800,25951330,4910,4910,4910,4910,0
20250102,103700,25951330,4910,4910,4910,4910,52
20250102,103600,25696010,4915,4915,4915,4915,0
20250102,103500,25696010,4915,4920,4920,4915,372
20250102,103400,23867130,4925,4930,4930,4925,110
20250102,103300,23325105,4920,4920,4920,4920,1
20250102,103200,23320185,4915,4915,4915,4915,30
20250102,103100,23172735,4915,4915,4915,4915,1
20250102,103000,23167820,4940,4930,4940,4920,738
20250102,102900,19524325,4925,4925,4925,4925,0
20250102,102800,19524325,4925,4925,4925,4925,100
20250102,102700,19031825,4920,4920,4920,4920,111
20250102,102600,18485705,4945,4945,4945,4945,0
20250102,102500,18485705,4945,4945,4945,4945,0
20250102,102400,18485705,4945,4945,4945,4945,0
20250102,102300,18485705,4945,4945,4945,4945,0
20250102,102200,18485705,4945,4945,4945,4945,97
20250102,102100,18006040,4940,4940,4940,4940,0
20250102,102000,18006040,4940,4940,4940,4940,75
20250102,101900,17635540,4955,4955,4955,4955,0
20250102,101800,17635540,4955,4955,4955,4955,0
20250102,101700,17635540,4955,4955,4955,4955,175
20250102,101600,16768415,4940,4940,4940,4940,0
20250102,101500,16768415,4940,4940,4940,4940,0
20250102,101400,16768415,4940,4940,4940,4940,91
20250102,101300,16318875,4935,4935,4935,4935,181
20250102,101200,15425640,4935,4935,4935,4935,10
20250102,101100,15376290,4935,4935,4935,4935,43
20250102,101000,15164085,4935,4935,4935,4935,2
20250102,100900,15154215,4935,4935,4935,4935,37
20250102,100800,14971620,4935,4935,4935,4935,41
20250102,100700,14769285,4935,4940,4940,4935,120
20250102,100600,14176535,4940,4940,4940,4940,10
20250102,100500,14127135,4940,4950,4950,4940,67
20250102,100400,13795725,4905,4905,4905,4905,404
20250102,100300,11814105,4905,4905,4905,4905,0
20250102,100200,11814105,4905,4905,4905,4905,0
20250102,100100,11814105,4905,4905,4905,4905,2
20250102,100000,11804295,4935,4935,4980,4885,2395