KissMeData/067990/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,194700,54253290,4460,4460,4460,4460,911
20250107,194600,54253290,4460,4460,4460,4460,0
20250107,194500,54253290,4460,4460,4460,4460,0
20250107,194400,54253290,4460,4460,4460,4460,0
20250107,194300,54253290,4460,4460,4460,4460,0
20250107,194200,54253290,4460,4460,4460,4460,0
20250107,194100,54253290,4460,4460,4460,4460,0
20250107,194000,54253290,4460,4460,4460,4460,0
20250107,193900,54253290,4460,4460,4460,4460,0
20250107,193800,54253290,4460,4460,4460,4460,0
20250107,193700,54253290,4460,4460,4460,4460,0
20250107,193600,54253290,4460,4460,4460,4460,0
20250107,193500,54253290,4460,4460,4460,4460,0
20250107,193400,54253290,4460,4460,4460,4460,0
20250107,193300,54253290,4460,4460,4460,4460,0
20250107,193200,54253290,4460,4460,4460,4460,0
20250107,193100,54253290,4460,4460,4460,4460,0
20250107,193000,54253290,4460,4460,4460,4460,0
20250107,192900,54253290,4460,4460,4460,4460,0
20250107,192800,54253290,4460,4460,4460,4460,0
20250107,192700,54253290,4460,4460,4460,4460,0
20250107,192600,54253290,4460,4460,4460,4460,0
20250107,192500,54253290,4460,4460,4460,4460,0
20250107,192400,54253290,4460,4460,4460,4460,0
20250107,192300,54253290,4460,4460,4460,4460,0
20250107,192200,54253290,4460,4460,4460,4460,0
20250107,192100,54253290,4460,4460,4460,4460,0
20250107,192000,54253290,4460,4460,4460,4460,0
20250107,191900,54253290,4460,4460,4460,4460,0
20250107,191800,54253290,4460,4460,4460,4460,0
20250107,191700,54253290,4460,4460,4460,4460,911
20250107,191600,54253290,4460,4460,4460,4460,0
20250107,191500,54253290,4460,4460,4460,4460,0
20250107,191400,54253290,4460,4460,4460,4460,0
20250107,191300,54253290,4460,4460,4460,4460,0
20250107,191200,54253290,4460,4460,4460,4460,0
20250107,191100,54253290,4460,4460,4460,4460,0
20250107,191000,54253290,4460,4460,4460,4460,0
20250107,190900,54253290,4460,4460,4460,4460,0
20250107,190800,54253290,4460,4460,4460,4460,0
20250107,190700,54253290,4460,4460,4460,4460,0
20250107,190600,54253290,4460,4460,4460,4460,0
20250107,190500,54253290,4460,4460,4460,4460,0
20250107,190400,54253290,4460,4460,4460,4460,0
20250107,190300,54253290,4460,4460,4460,4460,0
20250107,190200,54253290,4460,4460,4460,4460,0
20250107,190100,54253290,4460,4460,4460,4460,0
20250107,190000,54253290,4460,4460,4460,4460,0
20250107,185900,54253290,4460,4460,4460,4460,0
20250107,185800,54253290,4460,4460,4460,4460,0
20250107,185700,54253290,4460,4460,4460,4460,0
20250107,185600,54253290,4460,4460,4460,4460,0
20250107,185500,54253290,4460,4460,4460,4460,0
20250107,185400,54253290,4460,4460,4460,4460,0
20250107,185300,54253290,4460,4460,4460,4460,0
20250107,185200,54253290,4460,4460,4460,4460,0
20250107,185100,54253290,4460,4460,4460,4460,0
20250107,185000,54253290,4460,4460,4460,4460,0
20250107,184900,54253290,4460,4460,4460,4460,0
20250107,184800,54253290,4460,4460,4460,4460,0
20250107,184700,54253290,4460,4460,4460,4460,911
20250107,184600,54253290,4460,4460,4460,4460,0
20250107,184500,54253290,4460,4460,4460,4460,0
20250107,184400,54253290,4460,4460,4460,4460,0
20250107,184300,54253290,4460,4460,4460,4460,0
20250107,184200,54253290,4460,4460,4460,4460,0
20250107,184100,54253290,4460,4460,4460,4460,0
20250107,184000,54253290,4460,4460,4460,4460,0
20250107,183900,54253290,4460,4460,4460,4460,0
20250107,183800,54253290,4460,4460,4460,4460,0
20250107,183700,54253290,4460,4460,4460,4460,0
20250107,183600,54253290,4460,4460,4460,4460,0
20250107,183500,54253290,4460,4460,4460,4460,0
20250107,183400,54253290,4460,4460,4460,4460,0
20250107,183300,54253290,4460,4460,4460,4460,0
20250107,183200,54253290,4460,4460,4460,4460,0
20250107,183100,54253290,4460,4460,4460,4460,0
20250107,183000,54253290,4460,4460,4460,4460,0
20250107,182900,54253290,4460,4460,4460,4460,0
20250107,182800,54253290,4460,4460,4460,4460,0
20250107,182700,54253290,4460,4460,4460,4460,0
20250107,182600,54253290,4460,4460,4460,4460,0
20250107,182500,54253290,4460,4460,4460,4460,0
20250107,182400,54253290,4460,4460,4460,4460,0
20250107,182300,54253290,4460,4460,4460,4460,0
20250107,182200,54253290,4460,4460,4460,4460,0
20250107,182100,54253290,4460,4460,4460,4460,0
20250107,182000,54253290,4460,4460,4460,4460,0
20250107,181900,54253290,4460,4460,4460,4460,0
20250107,181800,54253290,4460,4460,4460,4460,0
20250107,181700,54253290,4460,4460,4460,4460,911
20250107,181600,54253290,4460,4460,4460,4460,0
20250107,181500,54253290,4460,4460,4460,4460,0
20250107,181400,54253290,4460,4460,4460,4460,0
20250107,181300,54253290,4460,4460,4460,4460,0
20250107,181200,54253290,4460,4460,4460,4460,0
20250107,181100,54253290,4460,4460,4460,4460,0
20250107,181000,54253290,4460,4460,4460,4460,0
20250107,180900,54253290,4460,4460,4460,4460,0
20250107,180800,54253290,4460,4460,4460,4460,0
20250107,180700,54253290,4460,4460,4460,4460,0
20250107,180600,54253290,4460,4460,4460,4460,0
20250107,180500,54253290,4460,4460,4460,4460,0
20250107,180400,54253290,4460,4460,4460,4460,0
20250107,180300,54253290,4460,4460,4460,4460,0
20250107,180200,54253290,4460,4460,4460,4460,0
20250107,180100,54253290,4460,4460,4460,4460,0
20250107,180000,54253290,4460,4460,4460,4460,0
20250107,175900,54253290,4460,4460,4460,4460,0
20250107,175800,54253290,4460,4460,4460,4460,0
20250107,175700,54253290,4460,4460,4460,4460,0
20250107,175600,54253290,4460,4460,4460,4460,0
20250107,175500,54253290,4460,4460,4460,4460,0
20250107,175400,54253290,4460,4460,4460,4460,0
20250107,175300,54253290,4460,4460,4460,4460,0
20250107,175200,54253290,4460,4460,4460,4460,0
20250107,175100,54253290,4460,4460,4460,4460,0
20250107,175000,54253290,4460,4460,4460,4460,0
20250107,174900,54253290,4460,4460,4460,4460,0
20250107,174800,54253290,4460,4460,4460,4460,0
20250107,174700,54253290,4460,4460,4460,4460,911
20250107,174600,54253290,4460,4460,4460,4460,0
20250107,174500,54253290,4460,4460,4460,4460,0
20250107,174400,54253290,4460,4460,4460,4460,0
20250107,174300,54253290,4460,4460,4460,4460,0
20250107,174200,54253290,4460,4460,4460,4460,0
20250107,174100,54253290,4460,4460,4460,4460,0
20250107,174000,54253290,4460,4460,4460,4460,0
20250107,173900,54253290,4460,4460,4460,4460,0
20250107,173800,54253290,4460,4460,4460,4460,0
20250107,173700,54253290,4460,4460,4460,4460,0
20250107,173600,54253290,4460,4460,4460,4460,0
20250107,173500,54253290,4460,4460,4460,4460,0
20250107,173400,54253290,4460,4460,4460,4460,0
20250107,173300,54253290,4460,4460,4460,4460,0
20250107,173200,54253290,4460,4460,4460,4460,0
20250107,173100,54253290,4460,4460,4460,4460,0
20250107,173000,54253290,4460,4460,4460,4460,0
20250107,172900,54253290,4460,4460,4460,4460,0
20250107,172800,54253290,4460,4460,4460,4460,0
20250107,172700,54253290,4460,4460,4460,4460,0
20250107,172600,54253290,4460,4460,4460,4460,0
20250107,172500,54253290,4460,4460,4460,4460,0
20250107,172400,54253290,4460,4460,4460,4460,0
20250107,172300,54253290,4460,4460,4460,4460,0
20250107,172200,54253290,4460,4460,4460,4460,0
20250107,172100,54253290,4460,4460,4460,4460,0
20250107,172000,54253290,4460,4460,4460,4460,0
20250107,171900,54253290,4460,4460,4460,4460,0
20250107,171800,54253290,4460,4460,4460,4460,0
20250107,171700,54253290,4460,4460,4460,4460,911
20250107,171600,54253290,4460,4460,4460,4460,0
20250107,171500,54253290,4460,4460,4460,4460,0
20250107,171400,54253290,4460,4460,4460,4460,0
20250107,171300,54253290,4460,4460,4460,4460,0
20250107,171200,54253290,4460,4460,4460,4460,0
20250107,171100,54253290,4460,4460,4460,4460,0
20250107,171000,54253290,4460,4460,4460,4460,0
20250107,170900,54253290,4460,4460,4460,4460,0
20250107,170800,54253290,4460,4460,4460,4460,0
20250107,170700,54253290,4460,4460,4460,4460,0
20250107,170600,54253290,4460,4460,4460,4460,0
20250107,170500,54253290,4460,4460,4460,4460,0
20250107,170400,54253290,4460,4460,4460,4460,0
20250107,170300,54253290,4460,4460,4460,4460,0
20250107,170200,54253290,4460,4460,4460,4460,0
20250107,170100,54253290,4460,4460,4460,4460,0
20250107,170000,54253290,4460,4460,4460,4460,0
20250107,165900,54253290,4460,4460,4460,4460,0
20250107,165800,54253290,4460,4460,4460,4460,0
20250107,165700,54253290,4460,4460,4460,4460,0
20250107,165600,54253290,4460,4460,4460,4460,0
20250107,165500,54253290,4460,4460,4460,4460,0
20250107,165400,54253290,4460,4460,4460,4460,0
20250107,165300,54253290,4460,4460,4460,4460,0
20250107,165200,54253290,4460,4460,4460,4460,0
20250107,165100,54253290,4460,4460,4460,4460,0
20250107,165000,54253290,4460,4460,4460,4460,0
20250107,164900,54253290,4460,4460,4460,4460,0
20250107,164800,54253290,4460,4460,4460,4460,0
20250107,164700,54253290,4460,4460,4460,4460,911
20250107,164600,54253290,4460,4460,4460,4460,0
20250107,164500,54253290,4460,4460,4460,4460,0
20250107,164400,54253290,4460,4460,4460,4460,0
20250107,164300,54253290,4460,4460,4460,4460,0
20250107,164200,54253290,4460,4460,4460,4460,0
20250107,164100,54253290,4460,4460,4460,4460,0
20250107,164000,54253290,4460,4460,4460,4460,0
20250107,163900,54253290,4460,4460,4460,4460,0
20250107,163800,54253290,4460,4460,4460,4460,0
20250107,163700,54253290,4460,4460,4460,4460,0
20250107,163600,54253290,4460,4460,4460,4460,0
20250107,163500,54253290,4460,4460,4460,4460,0
20250107,163400,54253290,4460,4460,4460,4460,0
20250107,163300,54253290,4460,4460,4460,4460,0
20250107,163200,54253290,4460,4460,4460,4460,0
20250107,163100,54253290,4460,4460,4460,4460,0
20250107,163000,54253290,4460,4460,4460,4460,0
20250107,162900,54253290,4460,4460,4460,4460,0
20250107,162800,54253290,4460,4460,4460,4460,0
20250107,162700,54253290,4460,4460,4460,4460,0
20250107,162600,54253290,4460,4460,4460,4460,0
20250107,162500,54253290,4460,4460,4460,4460,0
20250107,162400,54253290,4460,4460,4460,4460,0
20250107,162300,54253290,4460,4460,4460,4460,0
20250107,162200,54253290,4460,4460,4460,4460,0
20250107,162100,54253290,4460,4460,4460,4460,0
20250107,162000,54253290,4460,4460,4460,4460,0
20250107,161900,54253290,4460,4460,4460,4460,0
20250107,161800,54253290,4460,4460,4460,4460,0
20250107,161700,54253290,4460,4460,4460,4460,911
20250107,161600,54253290,4460,4460,4460,4460,0
20250107,161500,54253290,4460,4460,4460,4460,0
20250107,161400,54253290,4460,4460,4460,4460,0
20250107,161300,54253290,4460,4460,4460,4460,0
20250107,161200,54253290,4460,4460,4460,4460,0
20250107,161100,54253290,4460,4460,4460,4460,0
20250107,161000,54253290,4460,4460,4460,4460,0
20250107,160900,54253290,4460,4460,4460,4460,0
20250107,160800,54253290,4460,4460,4460,4460,0
20250107,160700,54253290,4460,4460,4460,4460,0
20250107,160600,54253290,4460,4460,4460,4460,0
20250107,160500,54253290,4460,4460,4460,4460,0
20250107,160400,54253290,4460,4460,4460,4460,0
20250107,160300,54253290,4460,4460,4460,4460,0
20250107,160200,54253290,4460,4460,4460,4460,0
20250107,160100,54253290,4460,4460,4460,4460,0
20250107,160000,54253290,4460,4460,4460,4460,0
20250107,155900,54253290,4460,4460,4460,4460,0
20250107,155800,54253290,4460,4460,4460,4460,0
20250107,155700,54253290,4460,4460,4460,4460,0
20250107,155600,54253290,4460,4460,4460,4460,0
20250107,155500,54253290,4460,4460,4460,4460,0
20250107,155400,54253290,4460,4460,4460,4460,0
20250107,155300,54253290,4460,4460,4460,4460,0
20250107,155200,54253290,4460,4460,4460,4460,0
20250107,155100,54253290,4460,4460,4460,4460,0
20250107,155000,54253290,4460,4460,4460,4460,0
20250107,154900,54253290,4460,4460,4460,4460,0
20250107,154800,54253290,4460,4460,4460,4460,0
20250107,154700,54253290,4460,4460,4460,4460,911
20250107,154600,54253290,4460,4460,4460,4460,0
20250107,154500,54253290,4460,4460,4460,4460,0
20250107,154400,54253290,4460,4460,4460,4460,0
20250107,154300,54253290,4460,4460,4460,4460,0
20250107,154200,54253290,4460,4460,4460,4460,0
20250107,154100,54253290,4460,4460,4460,4460,0
20250107,154000,54253290,4460,4460,4460,4460,0
20250107,153900,54253290,4460,4460,4460,4460,0
20250107,153800,54253290,4460,4460,4460,4460,0
20250107,153700,54253290,4460,4460,4460,4460,0
20250107,153600,54253290,4460,4460,4460,4460,0
20250107,153500,54253290,4460,4460,4460,4460,0
20250107,153400,54253290,4460,4460,4460,4460,0
20250107,153300,54253290,4460,4460,4460,4460,0
20250107,153200,54253290,4460,4460,4460,4460,0
20250107,153100,54253290,4460,4460,4460,4460,0
20250107,153000,54253290,4460,4460,4460,4460,911
20250107,152900,50190230,4450,4450,4450,4450,0
20250107,152800,50190230,4450,4450,4450,4450,0
20250107,152700,50190230,4450,4450,4450,4450,0
20250107,152600,50190230,4450,4450,4450,4450,0
20250107,152500,50190230,4450,4450,4450,4450,0
20250107,152400,50190230,4450,4450,4450,4450,0
20250107,152300,50190230,4450,4450,4450,4450,0
20250107,152200,50190230,4450,4450,4450,4450,0
20250107,152100,50190230,4450,4450,4450,4450,0
20250107,152000,50190230,4450,4450,4450,4450,0
20250107,151900,50190230,4450,4440,4450,4440,22
20250107,151800,50092530,4450,4450,4450,4450,0
20250107,151700,50092530,4450,4450,4450,4450,0
20250107,151600,50092530,4450,4450,4450,4450,0
20250107,151500,50092530,4450,4450,4450,4450,0
20250107,151400,50092530,4450,4450,4450,4450,50
20250107,151300,49870030,4450,4450,4450,4450,0
20250107,151200,49870030,4450,4450,4450,4450,4
20250107,151100,49852230,4455,4455,4455,4455,0
20250107,151000,49852230,4455,4455,4455,4455,0
20250107,150900,49852230,4455,4450,4455,4450,23
20250107,150800,49749865,4440,4440,4440,4440,0
20250107,150700,49749865,4440,4440,4440,4440,0
20250107,150600,49749865,4440,4440,4440,4440,0
20250107,150500,49749865,4440,4440,4440,4440,0
20250107,150400,49749865,4440,4440,4440,4440,0
20250107,150300,49749865,4440,4440,4440,4440,0
20250107,150200,49749865,4440,4440,4440,4440,0
20250107,150100,49749865,4440,4440,4440,4440,0
20250107,150000,49749865,4440,4440,4440,4440,0
20250107,145900,49749865,4440,4440,4440,4440,0
20250107,145800,49749865,4440,4440,4440,4440,0
20250107,145700,49749865,4440,4440,4440,4440,0
20250107,145600,49749865,4440,4440,4440,4440,0
20250107,145500,49749865,4440,4440,4440,4440,0
20250107,145400,49749865,4440,4440,4440,4440,0
20250107,145300,49749865,4440,4440,4440,4440,0
20250107,145200,49749865,4440,4440,4440,4440,0
20250107,145100,49749865,4440,4440,4440,4440,0
20250107,145000,49749865,4440,4440,4440,4440,0
20250107,144900,49749865,4440,4440,4440,4440,0
20250107,144800,49749865,4440,4440,4440,4440,0
20250107,144700,49749865,4440,4440,4440,4440,0
20250107,144600,49749865,4440,4440,4440,4440,0
20250107,144500,49749865,4440,4440,4440,4440,0
20250107,144400,49749865,4440,4440,4440,4440,0
20250107,144300,49749865,4440,4440,4440,4440,0
20250107,144200,49749865,4440,4440,4440,4440,0
20250107,144100,49749865,4440,4440,4440,4440,0
20250107,144000,49749865,4440,4440,4440,4440,0
20250107,143900,49749865,4440,4440,4440,4440,65
20250107,143800,49461265,4445,4445,4445,4445,0
20250107,143700,49461265,4445,4445,4445,4445,0
20250107,143600,49461265,4445,4445,4445,4445,0
20250107,143500,49461265,4445,4445,4445,4445,0
20250107,143400,49461265,4445,4445,4445,4445,0
20250107,143300,49461265,4445,4445,4445,4445,0
20250107,143200,49461265,4445,4445,4445,4445,0
20250107,143100,49461265,4445,4445,4445,4445,0
20250107,143000,49461265,4445,4445,4445,4445,0
20250107,142900,49461265,4445,4445,4445,4445,31
20250107,142800,49323470,4445,4445,4445,4445,0
20250107,142700,49323470,4445,4445,4445,4445,0
20250107,142600,49323470,4445,4445,4445,4445,0
20250107,142500,49323470,4445,4445,4445,4445,0
20250107,142400,49323470,4445,4445,4445,4445,0
20250107,142300,49323470,4445,4445,4445,4445,0
20250107,142200,49323470,4445,4445,4445,4445,0
20250107,142100,49323470,4445,4445,4445,4445,1404
20250107,142000,43082690,4455,4455,4455,4455,0
20250107,141900,43082690,4455,4455,4455,4455,0
20250107,141800,43082690,4455,4455,4455,4455,0
20250107,141700,43082690,4455,4455,4455,4455,0
20250107,141600,43082690,4455,4455,4455,4455,0
20250107,141500,43082690,4455,4455,4455,4455,0
20250107,141400,43082690,4455,4455,4455,4455,0
20250107,141300,43082690,4455,4455,4455,4455,0
20250107,141200,43082690,4455,4455,4455,4455,0
20250107,141100,43082690,4455,4455,4455,4455,0
20250107,141000,43082690,4455,4455,4455,4455,1
20250107,140900,43078235,4455,4455,4455,4455,99
20250107,140800,42637190,4450,4450,4450,4450,0
20250107,140700,42637190,4450,4450,4450,4450,19
20250107,140600,42552640,4455,4455,4455,4455,0
20250107,140500,42552640,4455,4455,4455,4455,3
20250107,140400,42539275,4455,4455,4455,4455,0
20250107,140300,42539275,4455,4455,4455,4455,0
20250107,140200,42539275,4455,4455,4455,4455,0
20250107,140100,42539275,4455,4455,4455,4455,1
20250107,140000,42534820,4450,4450,4450,4450,0
20250107,135900,42534820,4450,4450,4450,4450,0
20250107,135800,42534820,4450,4450,4450,4450,0
20250107,135700,42534820,4450,4450,4450,4450,0
20250107,135600,42534820,4450,4450,4450,4450,0
20250107,135500,42534820,4450,4450,4450,4450,0
20250107,135400,42534820,4450,4450,4450,4450,0
20250107,135300,42534820,4450,4450,4450,4450,30
20250107,135200,42401320,4450,4450,4450,4450,0
20250107,135100,42401320,4450,4450,4450,4450,0
20250107,135000,42401320,4450,4450,4450,4450,0
20250107,134900,42401320,4450,4450,4450,4450,2
20250107,134800,42392420,4445,4445,4445,4445,1
20250107,134700,42387975,4445,4445,4445,4445,0
20250107,134600,42387975,4445,4445,4445,4445,0
20250107,134500,42387975,4445,4445,4445,4445,0
20250107,134400,42387975,4445,4445,4445,4445,0
20250107,134300,42387975,4445,4445,4445,4445,71
20250107,134200,42072380,4440,4440,4440,4440,0
20250107,134100,42072380,4440,4440,4440,4440,0
20250107,134000,42072380,4440,4440,4440,4440,0
20250107,133900,42072380,4440,4440,4440,4440,0
20250107,133800,42072380,4440,4440,4440,4440,0
20250107,133700,42072380,4440,4440,4440,4440,0
20250107,133600,42072380,4440,4440,4440,4440,0
20250107,133500,42072380,4440,4440,4440,4440,0
20250107,133400,42072380,4440,4440,4440,4440,26
20250107,133300,41956940,4440,4440,4440,4440,0
20250107,133200,41956940,4440,4440,4440,4440,0
20250107,133100,41956940,4440,4440,4440,4440,0
20250107,133000,41956940,4440,4440,4440,4440,0
20250107,132900,41956940,4440,4440,4440,4440,7
20250107,132800,41925860,4440,4440,4440,4440,0
20250107,132700,41925860,4440,4440,4440,4440,0
20250107,132600,41925860,4440,4440,4440,4440,0
20250107,132500,41925860,4440,4440,4440,4440,0
20250107,132400,41925860,4440,4440,4440,4440,0
20250107,132300,41925860,4440,4440,4440,4440,0
20250107,132200,41925860,4440,4440,4440,4440,0
20250107,132100,41925860,4440,4440,4440,4440,0
20250107,132000,41925860,4440,4440,4440,4440,1
20250107,131900,41921420,4440,4440,4440,4440,0
20250107,131800,41921420,4440,4440,4440,4440,9
20250107,131700,41881460,4435,4435,4435,4435,0
20250107,131600,41881460,4435,4435,4435,4435,0
20250107,131500,41881460,4435,4435,4435,4435,0
20250107,131400,41881460,4435,4435,4435,4435,0
20250107,131300,41881460,4435,4435,4435,4435,87
20250107,131200,41495615,4435,4435,4435,4435,0
20250107,131100,41495615,4435,4435,4435,4435,0
20250107,131000,41495615,4435,4435,4435,4435,0
20250107,130900,41495615,4435,4435,4435,4435,0
20250107,130800,41495615,4435,4435,4435,4435,5
20250107,130700,41473440,4440,4440,4440,4440,1
20250107,130600,41469000,4440,4440,4440,4440,1
20250107,130500,41464560,4440,4440,4440,4440,0
20250107,130400,41464560,4440,4440,4440,4440,0
20250107,130300,41464560,4440,4440,4440,4440,0
20250107,130200,41464560,4440,4440,4440,4440,0
20250107,130100,41464560,4440,4440,4440,4440,0
20250107,130000,41464560,4440,4440,4440,4440,0
20250107,125900,41464560,4440,4440,4440,4440,0
20250107,125800,41464560,4440,4440,4440,4440,0
20250107,125700,41464560,4440,4440,4440,4440,15
20250107,125600,41397960,4440,4440,4440,4440,49
20250107,125500,41180400,4435,4435,4435,4435,0
20250107,125400,41180400,4435,4435,4435,4435,0
20250107,125300,41180400,4435,4435,4435,4435,0
20250107,125200,41180400,4435,4435,4435,4435,0
20250107,125100,41180400,4435,4435,4435,4435,0
20250107,125000,41180400,4435,4435,4435,4435,0
20250107,124900,41180400,4435,4435,4435,4435,0
20250107,124800,41180400,4435,4435,4435,4435,0
20250107,124700,41180400,4435,4435,4435,4435,0
20250107,124600,41180400,4435,4435,4435,4435,0
20250107,124500,41180400,4435,4435,4435,4435,700
20250107,124400,38075900,4440,4440,4440,4440,0
20250107,124300,38075900,4440,4440,4440,4440,0
20250107,124200,38075900,4440,4440,4440,4440,0
20250107,124100,38075900,4440,4440,4440,4440,0
20250107,124000,38075900,4440,4440,4440,4440,0
20250107,123900,38075900,4440,4440,4440,4440,0
20250107,123800,38075900,4440,4440,4440,4440,0
20250107,123700,38075900,4440,4440,4440,4440,0
20250107,123600,38075900,4440,4440,4440,4440,0
20250107,123500,38075900,4440,4440,4440,4440,0
20250107,123400,38075900,4440,4440,4440,4440,0
20250107,123300,38075900,4440,4440,4440,4440,0
20250107,123200,38075900,4440,4440,4440,4440,0
20250107,123100,38075900,4440,4440,4440,4440,0
20250107,123000,38075900,4440,4440,4440,4440,0
20250107,122900,38075900,4440,4440,4440,4440,0
20250107,122800,38075900,4440,4440,4440,4440,0
20250107,122700,38075900,4440,4440,4440,4440,0
20250107,122600,38075900,4440,4440,4440,4440,0
20250107,122500,38075900,4440,4440,4440,4440,0
20250107,122400,38075900,4440,4440,4440,4440,0
20250107,122300,38075900,4440,4440,4440,4440,0
20250107,122200,38075900,4440,4440,4440,4440,0
20250107,122100,38075900,4440,4440,4440,4440,0
20250107,122000,38075900,4440,4440,4440,4440,0
20250107,121900,38075900,4440,4440,4440,4440,0
20250107,121800,38075900,4440,4440,4440,4440,0
20250107,121700,38075900,4440,4440,4440,4440,0
20250107,121600,38075900,4440,4440,4440,4440,0
20250107,121500,38075900,4440,4440,4440,4440,0
20250107,121400,38075900,4440,4440,4440,4440,27
20250107,121300,37956020,4440,4440,4440,4440,97
20250107,121200,37525340,4440,4445,4445,4440,1223
20250107,121100,32093645,4445,4445,4445,4445,70
20250107,121000,31782495,4450,4450,4450,4450,27
20250107,120900,31662345,4450,4450,4450,4450,0
20250107,120800,31662345,4450,4450,4450,4450,0
20250107,120700,31662345,4450,4450,4450,4450,73
20250107,120600,31337495,4450,4450,4450,4450,0
20250107,120500,31337495,4450,4450,4450,4450,0
20250107,120400,31337495,4450,4450,4450,4450,0
20250107,120300,31337495,4450,4450,4450,4450,0
20250107,120200,31337495,4450,4450,4450,4450,11
20250107,120100,31288545,4445,4445,4445,4445,0
20250107,120000,31288545,4445,4445,4445,4445,0
20250107,115900,31288545,4445,4445,4445,4445,0
20250107,115800,31288545,4445,4445,4445,4445,0
20250107,115700,31288545,4445,4445,4445,4445,250
20250107,115600,30177295,4450,4450,4450,4450,0
20250107,115500,30177295,4450,4450,4450,4450,0
20250107,115400,30177295,4450,4450,4450,4450,0
20250107,115300,30177295,4450,4450,4450,4450,0
20250107,115200,30177295,4450,4450,4450,4450,0
20250107,115100,30177295,4450,4450,4450,4450,61
20250107,115000,29905845,4450,4450,4450,4450,0
20250107,114900,29905845,4450,4450,4450,4450,0
20250107,114800,29905845,4450,4450,4450,4450,0
20250107,114700,29905845,4450,4450,4450,4450,0
20250107,114600,29905845,4450,4450,4450,4450,1
20250107,114500,29901395,4450,4450,4450,4450,0
20250107,114400,29901395,4450,4450,4450,4450,0
20250107,114300,29901395,4450,4450,4450,4450,6
20250107,114200,29874695,4455,4455,4455,4455,0
20250107,114100,29874695,4455,4455,4455,4455,0
20250107,114000,29874695,4455,4455,4455,4455,0
20250107,113900,29874695,4455,4455,4455,4455,0
20250107,113800,29874695,4455,4455,4455,4455,30
20250107,113700,29741045,4450,4450,4450,4450,0
20250107,113600,29741045,4450,4450,4450,4450,12
20250107,113500,29687645,4450,4450,4450,4450,0
20250107,113400,29687645,4450,4450,4450,4450,0
20250107,113300,29687645,4450,4450,4450,4450,0
20250107,113200,29687645,4450,4450,4450,4450,356
20250107,113100,28103445,4450,4450,4450,4450,148
20250107,113000,27444845,4450,4450,4450,4450,10
20250107,112900,27400345,4450,4450,4450,4450,0
20250107,112800,27400345,4450,4450,4450,4450,0
20250107,112700,27400345,4450,4450,4450,4450,2000
20250107,112600,18500345,4445,4445,4445,4445,0
20250107,112500,18500345,4445,4450,4450,4445,434
20250107,112400,16571125,4450,4450,4450,4450,0
20250107,112300,16571125,4450,4450,4450,4450,0
20250107,112200,16571125,4450,4450,4450,4450,82
20250107,112100,16206225,4450,4450,4450,4450,5
20250107,112000,16183975,4450,4450,4450,4450,1
20250107,111900,16179525,4450,4450,4450,4450,0
20250107,111800,16179525,4450,4450,4450,4450,13
20250107,111700,16121675,4445,4445,4445,4445,0
20250107,111600,16121675,4445,4445,4445,4445,0
20250107,111500,16121675,4445,4445,4445,4445,0
20250107,111400,16121675,4445,4445,4445,4445,0
20250107,111300,16121675,4445,4445,4445,4445,0
20250107,111200,16121675,4445,4445,4445,4445,0
20250107,111100,16121675,4445,4445,4445,4445,0
20250107,111000,16121675,4445,4445,4445,4445,64
20250107,110900,15837195,4450,4445,4450,4445,136
20250107,110800,15232175,4440,4440,4440,4440,10
20250107,110700,15187775,4440,4445,4445,4440,523
20250107,110600,12865605,4445,4445,4445,4445,0
20250107,110500,12865605,4445,4445,4445,4445,58
20250107,110400,12607795,4445,4445,4445,4445,0
20250107,110300,12607795,4445,4445,4445,4445,0
20250107,110200,12607795,4445,4445,4445,4445,0
20250107,110100,12607795,4445,4445,4445,4445,142
20250107,110000,11976605,4440,4440,4440,4440,0
20250107,105900,11976605,4440,4440,4440,4440,0
20250107,105800,11976605,4440,4440,4440,4440,0
20250107,105700,11976605,4440,4440,4440,4440,51
20250107,105600,11750165,4445,4445,4445,4445,0
20250107,105500,11750165,4445,4445,4445,4445,5
20250107,105400,11727940,4445,4445,4445,4445,0
20250107,105300,11727940,4445,4445,4445,4445,0
20250107,105200,11727940,4445,4445,4445,4445,0
20250107,105100,11727940,4445,4445,4445,4445,0
20250107,105000,11727940,4445,4445,4445,4445,0
20250107,104900,11727940,4445,4445,4445,4445,0
20250107,104800,11727940,4445,4445,4445,4445,0
20250107,104700,11727940,4445,4445,4445,4445,0
20250107,104600,11727940,4445,4445,4445,4445,0
20250107,104500,11727940,4445,4445,4445,4445,0
20250107,104400,11727940,4445,4445,4445,4445,4
20250107,104300,11710160,4445,4445,4445,4445,0
20250107,104200,11710160,4445,4445,4445,4445,41
20250107,104100,11527915,4445,4445,4445,4445,2
20250107,104000,11519025,4445,4445,4445,4445,0
20250107,103900,11519025,4445,4445,4445,4445,0
20250107,103800,11519025,4445,4445,4445,4445,30
20250107,103700,11385675,4445,4445,4445,4445,0
20250107,103600,11385675,4445,4445,4445,4445,0
20250107,103500,11385675,4445,4445,4445,4445,0
20250107,103400,11385675,4445,4445,4445,4445,0
20250107,103300,11385675,4445,4445,4445,4445,4
20250107,103200,11367895,4445,4445,4445,4445,0
20250107,103100,11367895,4445,4445,4445,4445,0
20250107,103000,11367895,4445,4445,4445,4445,0
20250107,102900,11367895,4445,4445,4445,4445,0
20250107,102800,11367895,4445,4445,4445,4445,0
20250107,102700,11367895,4445,4445,4445,4445,23
20250107,102600,11265660,4445,4445,4445,4445,0
20250107,102500,11265660,4445,4445,4445,4445,0
20250107,102400,11265660,4445,4445,4445,4445,0
20250107,102300,11265660,4445,4445,4445,4445,208
20250107,102200,10341100,4440,4440,4440,4440,0
20250107,102100,10341100,4440,4440,4440,4440,0
20250107,102000,10341100,4440,4440,4440,4440,16
20250107,101900,10270060,4440,4440,4440,4440,1
20250107,101800,10265620,4440,4440,4440,4440,0
20250107,101700,10265620,4440,4440,4440,4440,0
20250107,101600,10265620,4440,4440,4440,4440,100
20250107,101500,9821620,4435,4435,4435,4435,0
20250107,101400,9821620,4435,4435,4435,4435,0
20250107,101300,9821620,4435,4435,4435,4435,0
20250107,101200,9821620,4435,4435,4435,4435,0
20250107,101100,9821620,4435,4435,4435,4435,10
20250107,101000,9777270,4440,4440,4440,4440,0
20250107,100900,9777270,4440,4440,4440,4440,0
20250107,100800,9777270,4440,4440,4440,4440,8
20250107,100700,9741750,4440,4440,4440,4440,5
20250107,100600,9719550,4440,4440,4440,4440,0
20250107,100500,9719550,4440,4440,4440,4440,0
20250107,100400,9719550,4440,4440,4440,4440,30
20250107,100300,9586350,4440,4440,4440,4440,6
20250107,100200,9559710,4440,4440,4440,4440,0
20250107,100100,9559710,4440,4440,4440,4440,0
20250107,100000,9559710,4440,4440,4440,4440,0
20250107,095900,9559710,4440,4440,4440,4440,2
20250107,095800,9550830,4440,4440,4440,4440,0
20250107,095700,9550830,4440,4440,4440,4440,0
20250107,095600,9550830,4440,4440,4440,4440,0
20250107,095500,9550830,4440,4440,4440,4440,0
20250107,095400,9550830,4440,4440,4440,4440,0
20250107,095300,9550830,4440,4445,4445,4440,22
20250107,095200,9453140,4440,4440,4440,4440,0
20250107,095100,9453140,4440,4440,4440,4440,0
20250107,095000,9453140,4440,4440,4440,4440,0
20250107,094900,9453140,4440,4440,4440,4440,0
20250107,094800,9453140,4440,4440,4440,4440,0
20250107,094700,9453140,4440,4440,4440,4440,1
20250107,094600,9448700,4445,4445,4445,4445,0
20250107,094500,9448700,4445,4445,4445,4445,0
20250107,094400,9448700,4445,4445,4445,4445,6
20250107,094300,9422030,4445,4445,4445,4445,1
20250107,094200,9417585,4445,4445,4445,4445,20
20250107,094100,9328685,4440,4440,4440,4440,0
20250107,094000,9328685,4440,4440,4440,4440,225
20250107,093900,8329685,4445,4445,4445,4440,94
20250107,093800,7911880,4430,4430,4430,4430,71
20250107,093700,7597350,4430,4430,4430,4430,0
20250107,093600,7597350,4430,4430,4430,4430,0
20250107,093500,7597350,4430,4430,4430,4430,2
20250107,093400,7588490,4430,4430,4430,4430,0
20250107,093300,7588490,4430,4430,4430,4430,0
20250107,093200,7588490,4430,4430,4430,4430,14
20250107,093100,7526470,4430,4430,4430,4430,14
20250107,093000,7464450,4430,4430,4430,4430,0
20250107,092900,7464450,4430,4430,4430,4430,0
20250107,092800,7464450,4430,4430,4430,4430,1
20250107,092700,7460020,4430,4430,4430,4430,1
20250107,092600,7455590,4430,4430,4430,4430,10
20250107,092500,7411290,4430,4430,4430,4430,1
20250107,092400,7406860,4430,4425,4430,4425,427
20250107,092300,5517250,4425,4430,4430,4425,513
20250107,092200,3247160,4430,4430,4430,4430,0
20250107,092100,3247160,4430,4430,4430,4430,0
20250107,092000,3247160,4430,4430,4430,4430,0
20250107,091900,3247160,4430,4430,4430,4430,0
20250107,091800,3247160,4430,4430,4430,4430,0
20250107,091700,3247160,4430,4430,4430,4430,0
20250107,091600,3247160,4430,4430,4430,4430,0
20250107,091500,3247160,4430,4430,4430,4430,0
20250107,091400,3247160,4430,4430,4430,4430,100
20250107,091300,2804160,4425,4425,4425,4425,0
20250107,091200,2804160,4425,4425,4425,4425,0
20250107,091100,2804160,4425,4425,4425,4425,0
20250107,091000,2804160,4425,4460,4460,4425,136
20250107,090900,2198710,4460,4460,4460,4460,3
20250107,090800,2185330,4450,4435,4450,4435,95
20250107,090700,1762895,4425,4425,4425,4425,49
20250107,090600,1546070,4430,4430,4430,4430,104
20250107,090500,1085350,4430,4430,4430,4430,0
20250107,090400,1085350,4430,4430,4430,4430,0
20250107,090300,1085350,4430,4430,4430,4430,0
20250107,090200,1085350,4430,4430,4430,4430,0
20250107,090100,1085350,4430,4430,4430,4430,0
20250107,090000,1085350,4430,4430,4430,4430,245