KissMeData/014530/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,190000,362112630,3455,3455,3455,3455,2372
20250123,185900,362112630,3455,3455,3455,3455,0
20250123,185800,362112630,3455,3455,3455,3455,0
20250123,185700,362112630,3455,3455,3455,3455,0
20250123,185600,362112630,3455,3455,3455,3455,0
20250123,185500,362112630,3455,3455,3455,3455,0
20250123,185400,362112630,3455,3455,3455,3455,0
20250123,185300,362112630,3455,3455,3455,3455,0
20250123,185200,362112630,3455,3455,3455,3455,0
20250123,185100,362112630,3455,3455,3455,3455,0
20250123,185000,362112630,3455,3455,3455,3455,0
20250123,184900,362112630,3455,3455,3455,3455,0
20250123,184800,362112630,3455,3455,3455,3455,0
20250123,184700,362112630,3455,3455,3455,3455,0
20250123,184600,362112630,3455,3455,3455,3455,0
20250123,184500,362112630,3455,3455,3455,3455,0
20250123,184400,362112630,3455,3455,3455,3455,0
20250123,184300,362112630,3455,3455,3455,3455,0
20250123,184200,362112630,3455,3455,3455,3455,0
20250123,184100,362112630,3455,3455,3455,3455,0
20250123,184000,362112630,3455,3455,3455,3455,0
20250123,183900,362112630,3455,3455,3455,3455,0
20250123,183800,362112630,3455,3455,3455,3455,0
20250123,183700,362112630,3455,3455,3455,3455,0
20250123,183600,362112630,3455,3455,3455,3455,0
20250123,183500,362112630,3455,3455,3455,3455,0
20250123,183400,362112630,3455,3455,3455,3455,0
20250123,183300,362112630,3455,3455,3455,3455,0
20250123,183200,362112630,3455,3455,3455,3455,0
20250123,183100,362112630,3455,3455,3455,3455,0
20250123,183000,362112630,3455,3455,3455,3455,2372
20250123,182900,362112630,3455,3455,3455,3455,0
20250123,182800,362112630,3455,3455,3455,3455,0
20250123,182700,362112630,3455,3455,3455,3455,0
20250123,182600,362112630,3455,3455,3455,3455,0
20250123,182500,362112630,3455,3455,3455,3455,0
20250123,182400,362112630,3455,3455,3455,3455,0
20250123,182300,362112630,3455,3455,3455,3455,0
20250123,182200,362112630,3455,3455,3455,3455,0
20250123,182100,362112630,3455,3455,3455,3455,0
20250123,182000,362112630,3455,3455,3455,3455,0
20250123,181900,362112630,3455,3455,3455,3455,0
20250123,181800,362112630,3455,3455,3455,3455,0
20250123,181700,362112630,3455,3455,3455,3455,0
20250123,181600,362112630,3455,3455,3455,3455,0
20250123,181500,362112630,3455,3455,3455,3455,0
20250123,181400,362112630,3455,3455,3455,3455,0
20250123,181300,362112630,3455,3455,3455,3455,0
20250123,181200,362112630,3455,3455,3455,3455,0
20250123,181100,362112630,3455,3455,3455,3455,0
20250123,181000,362112630,3455,3455,3455,3455,0
20250123,180900,362112630,3455,3455,3455,3455,0
20250123,180800,362112630,3455,3455,3455,3455,0
20250123,180700,362112630,3455,3455,3455,3455,0
20250123,180600,362112630,3455,3455,3455,3455,0
20250123,180500,362112630,3455,3455,3455,3455,0
20250123,180400,362112630,3455,3455,3455,3455,0
20250123,180300,362112630,3455,3455,3455,3455,0
20250123,180200,362112630,3455,3455,3455,3455,0
20250123,180100,362112630,3455,3455,3455,3455,0
20250123,180000,362112630,3455,3455,3455,3455,2372
20250123,175900,362112630,3455,3455,3455,3455,0
20250123,175800,362112630,3455,3455,3455,3455,0
20250123,175700,362112630,3455,3455,3455,3455,0
20250123,175600,362112630,3455,3455,3455,3455,0
20250123,175500,362112630,3455,3455,3455,3455,0
20250123,175400,362112630,3455,3455,3455,3455,0
20250123,175300,362112630,3455,3455,3455,3455,0
20250123,175200,362112630,3455,3455,3455,3455,0
20250123,175100,362112630,3455,3455,3455,3455,0
20250123,175000,362112630,3455,3455,3455,3455,0
20250123,174900,362112630,3455,3455,3455,3455,0
20250123,174800,362112630,3455,3455,3455,3455,0
20250123,174700,362112630,3455,3455,3455,3455,0
20250123,174600,362112630,3455,3455,3455,3455,0
20250123,174500,362112630,3455,3455,3455,3455,0
20250123,174400,362112630,3455,3455,3455,3455,0
20250123,174300,362112630,3455,3455,3455,3455,0
20250123,174200,362112630,3455,3455,3455,3455,0
20250123,174100,362112630,3455,3455,3455,3455,0
20250123,174000,362112630,3455,3455,3455,3455,0
20250123,173900,362112630,3455,3455,3455,3455,0
20250123,173800,362112630,3455,3455,3455,3455,0
20250123,173700,362112630,3455,3455,3455,3455,0
20250123,173600,362112630,3455,3455,3455,3455,0
20250123,173500,362112630,3455,3455,3455,3455,0
20250123,173400,362112630,3455,3455,3455,3455,0
20250123,173300,362112630,3455,3455,3455,3455,0
20250123,173200,362112630,3455,3455,3455,3455,0
20250123,173100,362112630,3455,3455,3455,3455,0
20250123,173000,362112630,3455,3455,3455,3455,2372
20250123,172900,362112630,3455,3455,3455,3455,0
20250123,172800,362112630,3455,3455,3455,3455,0
20250123,172700,362112630,3455,3455,3455,3455,0
20250123,172600,362112630,3455,3455,3455,3455,0
20250123,172500,362112630,3455,3455,3455,3455,0
20250123,172400,362112630,3455,3455,3455,3455,0
20250123,172300,362112630,3455,3455,3455,3455,0
20250123,172200,362112630,3455,3455,3455,3455,0
20250123,172100,362112630,3455,3455,3455,3455,0
20250123,172000,362112630,3455,3455,3455,3455,0
20250123,171900,362112630,3455,3455,3455,3455,0
20250123,171800,362112630,3455,3455,3455,3455,0
20250123,171700,362112630,3455,3455,3455,3455,0
20250123,171600,362112630,3455,3455,3455,3455,0
20250123,171500,362112630,3455,3455,3455,3455,0
20250123,171400,362112630,3455,3455,3455,3455,0
20250123,171300,362112630,3455,3455,3455,3455,0
20250123,171200,362112630,3455,3455,3455,3455,0
20250123,171100,362112630,3455,3455,3455,3455,0
20250123,171000,362112630,3455,3455,3455,3455,0
20250123,170900,362112630,3455,3455,3455,3455,0
20250123,170800,362112630,3455,3455,3455,3455,0
20250123,170700,362112630,3455,3455,3455,3455,0
20250123,170600,362112630,3455,3455,3455,3455,0
20250123,170500,362112630,3455,3455,3455,3455,0
20250123,170400,362112630,3455,3455,3455,3455,0
20250123,170300,362112630,3455,3455,3455,3455,0
20250123,170200,362112630,3455,3455,3455,3455,0
20250123,170100,362112630,3455,3455,3455,3455,0
20250123,170000,362112630,3455,3455,3455,3455,2372
20250123,165900,362112630,3455,3455,3455,3455,0
20250123,165800,362112630,3455,3455,3455,3455,0
20250123,165700,362112630,3455,3455,3455,3455,0
20250123,165600,362112630,3455,3455,3455,3455,0
20250123,165500,362112630,3455,3455,3455,3455,0
20250123,165400,362112630,3455,3455,3455,3455,0
20250123,165300,362112630,3455,3455,3455,3455,0
20250123,165200,362112630,3455,3455,3455,3455,0
20250123,165100,362112630,3455,3455,3455,3455,0
20250123,165000,362112630,3455,3455,3455,3455,0
20250123,164900,362112630,3455,3455,3455,3455,0
20250123,164800,362112630,3455,3455,3455,3455,0
20250123,164700,362112630,3455,3455,3455,3455,0
20250123,164600,362112630,3455,3455,3455,3455,0
20250123,164500,362112630,3455,3455,3455,3455,0
20250123,164400,362112630,3455,3455,3455,3455,0
20250123,164300,362112630,3455,3455,3455,3455,0
20250123,164200,362112630,3455,3455,3455,3455,0
20250123,164100,362112630,3455,3455,3455,3455,0
20250123,164000,362112630,3455,3455,3455,3455,0
20250123,163900,362112630,3455,3455,3455,3455,0
20250123,163800,362112630,3455,3455,3455,3455,0
20250123,163700,362112630,3455,3455,3455,3455,0
20250123,163600,362112630,3455,3455,3455,3455,0
20250123,163500,362112630,3455,3455,3455,3455,0
20250123,163400,362112630,3455,3455,3455,3455,0
20250123,163300,362112630,3455,3455,3455,3455,0
20250123,163200,362112630,3455,3455,3455,3455,0
20250123,163100,362112630,3455,3455,3455,3455,0
20250123,163000,362112630,3455,3455,3455,3455,2372
20250123,162900,362112630,3455,3455,3455,3455,0
20250123,162800,362112630,3455,3455,3455,3455,0
20250123,162700,362112630,3455,3455,3455,3455,0
20250123,162600,362112630,3455,3455,3455,3455,0
20250123,162500,362112630,3455,3455,3455,3455,0
20250123,162400,362112630,3455,3455,3455,3455,0
20250123,162300,362112630,3455,3455,3455,3455,0
20250123,162200,362112630,3455,3455,3455,3455,0
20250123,162100,362112630,3455,3455,3455,3455,0
20250123,162000,362112630,3455,3455,3455,3455,0
20250123,161900,362112630,3455,3455,3455,3455,0
20250123,161800,362112630,3455,3455,3455,3455,0
20250123,161700,362112630,3455,3455,3455,3455,0
20250123,161600,362112630,3455,3455,3455,3455,0
20250123,161500,362112630,3455,3455,3455,3455,0
20250123,161400,362112630,3455,3455,3455,3455,0
20250123,161300,362112630,3455,3455,3455,3455,0
20250123,161200,362112630,3455,3455,3455,3455,0
20250123,161100,362112630,3455,3455,3455,3455,0
20250123,161000,362112630,3455,3455,3455,3455,0
20250123,160900,362112630,3455,3455,3455,3455,0
20250123,160800,362112630,3455,3455,3455,3455,0
20250123,160700,362112630,3455,3455,3455,3455,0
20250123,160600,362112630,3455,3455,3455,3455,0
20250123,160500,362112630,3455,3455,3455,3455,0
20250123,160400,362112630,3455,3455,3455,3455,0
20250123,160300,362112630,3455,3455,3455,3455,0
20250123,160200,362112630,3455,3455,3455,3455,0
20250123,160100,362112630,3455,3455,3455,3455,0
20250123,160000,362112630,3455,3455,3455,3455,2372
20250123,155900,362112630,3455,3455,3455,3455,0
20250123,155800,362112630,3455,3455,3455,3455,0
20250123,155700,362112630,3455,3455,3455,3455,0
20250123,155600,362112630,3455,3455,3455,3455,0
20250123,155500,362112630,3455,3455,3455,3455,0
20250123,155400,362112630,3455,3455,3455,3455,0
20250123,155300,362112630,3455,3455,3455,3455,0
20250123,155200,362112630,3455,3455,3455,3455,0
20250123,155100,362112630,3455,3455,3455,3455,0
20250123,155000,362112630,3455,3455,3455,3455,0
20250123,154900,362112630,3455,3455,3455,3455,0
20250123,154800,362112630,3455,3455,3455,3455,0
20250123,154700,362112630,3455,3455,3455,3455,0
20250123,154600,362112630,3455,3455,3455,3455,0
20250123,154500,362112630,3455,3455,3455,3455,0
20250123,154400,362112630,3455,3455,3455,3455,0
20250123,154300,362112630,3455,3455,3455,3455,0
20250123,154200,362112630,3455,3455,3455,3455,0
20250123,154100,362112630,3455,3455,3455,3455,0
20250123,154000,362112630,3455,3455,3455,3455,0
20250123,153900,362112630,3455,3455,3455,3455,0
20250123,153800,362112630,3455,3455,3455,3455,0
20250123,153700,362112630,3455,3455,3455,3455,0
20250123,153600,362112630,3455,3455,3455,3455,0
20250123,153500,362112630,3455,3455,3455,3455,0
20250123,153400,362112630,3455,3455,3455,3455,0
20250123,153300,362112630,3455,3455,3455,3455,0
20250123,153200,362112630,3455,3455,3455,3455,0
20250123,153100,362112630,3455,3455,3455,3455,0
20250123,153000,362112630,3455,3455,3455,3455,4744
20250123,152900,353917370,3455,3455,3455,3455,0
20250123,152800,353917370,3455,3455,3455,3455,0
20250123,152700,353917370,3455,3455,3455,3455,0
20250123,152600,353917370,3455,3455,3455,3455,0
20250123,152500,353917370,3455,3455,3455,3455,0
20250123,152400,353917370,3455,3455,3455,3455,0
20250123,152300,353917370,3455,3455,3455,3455,0
20250123,152200,353917370,3455,3455,3455,3455,0
20250123,152100,353917370,3455,3455,3455,3455,0
20250123,152000,353917370,3455,3455,3455,3455,0
20250123,151900,353917370,3455,3455,3455,3445,330
20250123,151800,352780480,3440,3440,3440,3440,0
20250123,151700,352780480,3440,3440,3440,3440,77
20250123,151600,352515600,3440,3440,3440,3440,0
20250123,151500,352515600,3440,3440,3440,3440,1
20250123,151400,352512160,3445,3440,3445,3440,4
20250123,151300,352498385,3440,3440,3445,3440,1256
20250123,151200,348172745,3440,3440,3440,3440,1
20250123,151100,348169305,3445,3440,3445,3440,18
20250123,151000,348107305,3445,3440,3445,3440,91
20250123,150900,347794170,3450,3440,3450,3440,35
20250123,150800,347673460,3440,3450,3450,3440,2
20250123,150700,347666570,3440,3450,3450,3440,2299
20250123,150600,339746375,3445,3445,3445,3445,1
20250123,150500,339742930,3445,3445,3445,3445,2
20250123,150400,339736040,3450,3445,3450,3445,2
20250123,150300,339729145,3445,3445,3445,3445,2
20250123,150200,339722255,3445,3445,3445,3445,39
20250123,150100,339587900,3445,3445,3445,3445,51
20250123,150000,339412205,3445,3445,3445,3445,3
20250123,145900,339401870,3445,3445,3445,3445,1
20250123,145800,339398425,3445,3445,3445,3445,2
20250123,145700,339391535,3445,3445,3445,3445,1
20250123,145600,339388090,3445,3445,3445,3445,52
20250123,145500,339208950,3445,3445,3445,3445,1494
20250123,145400,334062120,3440,3440,3445,3440,502
20250123,145300,332332740,3440,3440,3440,3440,1
20250123,145200,332329300,3440,3440,3440,3440,2
20250123,145100,332322420,3445,3440,3445,3440,2
20250123,145000,332315535,3440,3440,3440,3440,699
20250123,144900,329910975,3440,3445,3445,3440,3000
20250123,144800,319586725,3445,3445,3445,3445,0
20250123,144700,319586725,3445,3445,3445,3445,1000
20250123,144600,316141725,3445,3450,3450,3445,1702
20250123,144500,310273320,3450,3450,3450,3450,70
20250123,144400,310031820,3450,3450,3450,3450,1
20250123,144300,310028370,3445,3445,3445,3445,0
20250123,144200,310028370,3445,3445,3445,3445,0
20250123,144100,310028370,3445,3445,3445,3445,0
20250123,144000,310028370,3445,3445,3445,3445,0
20250123,143900,310028370,3445,3445,3445,3445,0
20250123,143800,310028370,3445,3445,3445,3445,0
20250123,143700,310028370,3445,3445,3445,3445,0
20250123,143600,310028370,3445,3445,3445,3445,1
20250123,143500,310024925,3450,3450,3450,3450,1717
20250123,143400,304101275,3450,3450,3450,3450,784
20250123,143300,301396475,3450,3450,3450,3450,1500
20250123,143200,296221475,3450,3450,3450,3450,1
20250123,143100,296218025,3450,3450,3450,3450,0
20250123,143000,296218025,3450,3450,3450,3450,0
20250123,142900,296218025,3450,3450,3450,3450,0
20250123,142800,296218025,3450,3450,3450,3450,0
20250123,142700,296218025,3450,3445,3450,3445,107
20250123,142600,295848910,3450,3450,3450,3450,5
20250123,142500,295831660,3450,3450,3450,3450,0
20250123,142400,295831660,3450,3450,3450,3450,50
20250123,142300,295659160,3450,3450,3450,3450,15
20250123,142200,295607410,3450,3450,3450,3450,88
20250123,142100,295303810,3450,3450,3450,3450,0
20250123,142000,295303810,3450,3450,3450,3450,0
20250123,141900,295303810,3450,3450,3450,3450,0
20250123,141800,295303810,3450,3450,3450,3450,0
20250123,141700,295303810,3450,3450,3450,3450,191
20250123,141600,294644860,3450,3450,3450,3450,0
20250123,141500,294644860,3450,3450,3450,3450,0
20250123,141400,294644860,3450,3450,3450,3450,0
20250123,141300,294644860,3450,3450,3450,3450,20
20250123,141200,294575860,3450,3455,3455,3450,10
20250123,141100,294541335,3445,3445,3445,3445,1
20250123,141000,294537890,3445,3445,3445,3445,1
20250123,140900,294534445,3455,3455,3455,3455,0
20250123,140800,294534445,3455,3455,3455,3455,0
20250123,140700,294534445,3455,3455,3455,3455,0
20250123,140600,294534445,3455,3455,3455,3455,0
20250123,140500,294534445,3455,3455,3455,3455,0
20250123,140400,294534445,3455,3455,3455,3455,0
20250123,140300,294534445,3455,3445,3455,3445,101
20250123,140200,294186490,3445,3445,3445,3445,0
20250123,140100,294186490,3445,3445,3445,3445,0
20250123,140000,294186490,3445,3445,3445,3445,0
20250123,135900,294186490,3445,3445,3445,3445,0
20250123,135800,294186490,3445,3445,3445,3445,2
20250123,135700,294179600,3445,3445,3445,3445,786
20250123,135600,291471830,3445,3445,3445,3445,0
20250123,135500,291471830,3445,3445,3445,3445,1
20250123,135400,291468385,3445,3445,3445,3445,0
20250123,135300,291468385,3445,3445,3445,3445,0
20250123,135200,291468385,3445,3445,3445,3445,285
20250123,135100,290486560,3445,3445,3445,3445,400
20250123,135000,289108560,3445,3445,3445,3445,1369
20250123,134900,284392355,3445,3445,3445,3445,0
20250123,134800,284392355,3445,3445,3445,3445,300
20250123,134700,283358855,3445,3445,3445,3445,6898
20250123,134600,259595245,3450,3450,3450,3450,0
20250123,134500,259595245,3450,3450,3450,3450,2
20250123,134400,259588345,3450,3450,3450,3450,0
20250123,134300,259588345,3450,3450,3450,3450,20
20250123,134200,259519345,3450,3450,3450,3450,0
20250123,134100,259519345,3450,3450,3450,3450,0
20250123,134000,259519345,3450,3450,3450,3450,0
20250123,133900,259519345,3450,3450,3450,3450,0
20250123,133800,259519345,3450,3450,3450,3450,200
20250123,133700,258829345,3450,3450,3450,3450,0
20250123,133600,258829345,3450,3450,3450,3450,0
20250123,133500,258829345,3450,3450,3450,3450,0
20250123,133400,258829345,3450,3450,3450,3450,0
20250123,133300,258829345,3450,3450,3450,3450,1200
20250123,133200,254689345,3465,3465,3465,3465,0
20250123,133100,254689345,3465,3465,3465,3465,0
20250123,133000,254689345,3465,3465,3465,3465,1
20250123,132900,254685880,3445,3445,3445,3445,0
20250123,132800,254685880,3445,3445,3445,3445,0
20250123,132700,254685880,3445,3445,3445,3445,123
20250123,132600,254262145,3450,3450,3450,3450,300
20250123,132500,253227145,3465,3465,3465,3465,0
20250123,132400,253227145,3465,3465,3465,3465,0
20250123,132300,253227145,3465,3465,3465,3465,0
20250123,132200,253227145,3465,3465,3465,3465,0
20250123,132100,253227145,3465,3465,3465,3465,0
20250123,132000,253227145,3465,3465,3465,3465,0
20250123,131900,253227145,3465,3465,3465,3465,0
20250123,131800,253227145,3465,3465,3465,3465,0
20250123,131700,253227145,3465,3465,3465,3465,0
20250123,131600,253227145,3465,3465,3465,3465,0
20250123,131500,253227145,3465,3465,3465,3465,0
20250123,131400,253227145,3465,3465,3465,3465,0
20250123,131300,253227145,3465,3465,3465,3465,0
20250123,131200,253227145,3465,3465,3465,3465,0
20250123,131100,253227145,3465,3455,3465,3455,200
20250123,131000,252535635,3445,3445,3445,3445,0
20250123,130900,252535635,3445,3445,3445,3445,2000
20250123,130800,245645635,3455,3455,3455,3455,1
20250123,130700,245642180,3455,3455,3455,3455,6
20250123,130600,245621450,3450,3450,3450,3450,2909
20250123,130500,235585400,3450,3455,3455,3450,1029
20250123,130400,232034705,3455,3455,3455,3455,0
20250123,130300,232034705,3455,3455,3455,3455,532
20250123,130200,230196645,3455,3455,3455,3455,0
20250123,130100,230196645,3455,3455,3455,3455,0
20250123,130000,230196645,3455,3455,3455,3455,0
20250123,125900,230196645,3455,3455,3455,3455,1
20250123,125800,230193190,3455,3455,3455,3455,30
20250123,125700,230089540,3455,3455,3455,3455,0
20250123,125600,230089540,3455,3455,3455,3455,0
20250123,125500,230089540,3455,3455,3455,3455,0
20250123,125400,230089540,3455,3455,3455,3455,0
20250123,125300,230089540,3455,3455,3455,3455,0
20250123,125200,230089540,3455,3455,3455,3455,0
20250123,125100,230089540,3455,3455,3455,3455,0
20250123,125000,230089540,3455,3455,3455,3455,0
20250123,124900,230089540,3455,3455,3455,3455,0
20250123,124800,230089540,3455,3455,3455,3455,0
20250123,124700,230089540,3455,3455,3455,3455,0
20250123,124600,230089540,3455,3455,3455,3455,0
20250123,124500,230089540,3455,3455,3455,3455,0
20250123,124400,230089540,3455,3455,3455,3455,0
20250123,124300,230089540,3455,3455,3455,3455,0
20250123,124200,230089540,3455,3455,3455,3455,0
20250123,124100,230089540,3455,3455,3455,3455,0
20250123,124000,230089540,3455,3455,3455,3455,0
20250123,123900,230089540,3455,3455,3455,3455,0
20250123,123800,230089540,3455,3455,3455,3455,0
20250123,123700,230089540,3455,3455,3455,3455,0
20250123,123600,230089540,3455,3455,3455,3455,0
20250123,123500,230089540,3455,3455,3455,3455,0
20250123,123400,230089540,3455,3455,3455,3455,0
20250123,123300,230089540,3455,3455,3455,3455,0
20250123,123200,230089540,3455,3455,3455,3455,0
20250123,123100,230089540,3455,3455,3455,3455,0
20250123,123000,230089540,3455,3455,3455,3455,30
20250123,122900,229985890,3465,3465,3465,3465,0
20250123,122800,229985890,3465,3465,3465,3465,1
20250123,122700,229982425,3455,3455,3455,3455,10
20250123,122600,229947875,3450,3450,3450,3450,0
20250123,122500,229947875,3450,3450,3450,3450,0
20250123,122400,229947875,3450,3450,3450,3450,0
20250123,122300,229947875,3450,3450,3450,3450,0
20250123,122200,229947875,3450,3450,3450,3450,0
20250123,122100,229947875,3450,3450,3450,3450,0
20250123,122000,229947875,3450,3450,3450,3450,0
20250123,121900,229947875,3450,3450,3450,3450,2298
20250123,121800,222019775,3455,3455,3455,3455,0
20250123,121700,222019775,3455,3455,3455,3455,50
20250123,121600,221847025,3460,3460,3460,3460,701
20250123,121500,219421565,3460,3460,3460,3460,0
20250123,121400,219421565,3460,3460,3460,3460,0
20250123,121300,219421565,3460,3460,3460,3460,0
20250123,121200,219421565,3460,3460,3460,3460,0
20250123,121100,219421565,3460,3460,3460,3460,0
20250123,121000,219421565,3460,3460,3460,3460,0
20250123,120900,219421565,3460,3460,3460,3460,0
20250123,120800,219421565,3460,3460,3460,3460,0
20250123,120700,219421565,3460,3460,3460,3460,0
20250123,120600,219421565,3460,3460,3460,3460,0
20250123,120500,219421565,3460,3460,3460,3460,0
20250123,120400,219421565,3460,3460,3460,3460,0
20250123,120300,219421565,3460,3460,3460,3460,0
20250123,120200,219421565,3460,3460,3460,3460,50
20250123,120100,219248565,3465,3465,3465,3465,0
20250123,120000,219248565,3465,3465,3465,3465,0
20250123,115900,219248565,3465,3465,3465,3465,0
20250123,115800,219248565,3465,3465,3465,3465,0
20250123,115700,219248565,3465,3465,3465,3465,0
20250123,115600,219248565,3465,3465,3465,3465,0
20250123,115500,219248565,3465,3465,3465,3465,1
20250123,115400,219245100,3450,3450,3450,3450,500
20250123,115300,217520100,3450,3450,3450,3450,0
20250123,115200,217520100,3450,3450,3450,3450,0
20250123,115100,217520100,3450,3450,3450,3450,0
20250123,115000,217520100,3450,3450,3450,3450,0
20250123,114900,217520100,3450,3450,3450,3450,0
20250123,114800,217520100,3450,3450,3450,3450,1398
20250123,114700,212697000,3455,3455,3455,3455,0
20250123,114600,212697000,3455,3455,3455,3455,0
20250123,114500,212697000,3455,3455,3455,3455,0
20250123,114400,212697000,3455,3455,3455,3455,0
20250123,114300,212697000,3455,3455,3455,3455,0
20250123,114200,212697000,3455,3455,3455,3455,2
20250123,114100,212690090,3450,3450,3450,3450,0
20250123,114000,212690090,3450,3450,3450,3450,0
20250123,113900,212690090,3450,3450,3450,3450,0
20250123,113800,212690090,3450,3450,3450,3450,0
20250123,113700,212690090,3450,3450,3450,3450,0
20250123,113600,212690090,3450,3450,3450,3450,0
20250123,113500,212690090,3450,3450,3450,3450,0
20250123,113400,212690090,3450,3450,3450,3450,0
20250123,113300,212690090,3450,3450,3450,3450,0
20250123,113200,212690090,3450,3450,3450,3450,0
20250123,113100,212690090,3450,3455,3455,3450,1787
20250123,113000,206516730,3465,3465,3465,3465,2
20250123,112900,206509800,3465,3465,3465,3465,0
20250123,112800,206509800,3465,3465,3465,3465,0
20250123,112700,206509800,3465,3455,3465,3455,234
20250123,112600,205701320,3460,3460,3460,3460,0
20250123,112500,205701320,3460,3460,3460,3460,0
20250123,112400,205701320,3460,3460,3460,3460,0
20250123,112300,205701320,3460,3460,3460,3460,0
20250123,112200,205701320,3460,3460,3460,3460,5
20250123,112100,205684020,3465,3465,3465,3465,0
20250123,112000,205684020,3465,3465,3465,3465,0
20250123,111900,205684020,3465,3465,3465,3465,1
20250123,111800,205680555,3465,3465,3465,3465,1
20250123,111700,205677090,3460,3460,3460,3460,0
20250123,111600,205677090,3460,3460,3460,3460,0
20250123,111500,205677090,3460,3460,3460,3460,1
20250123,111400,205673630,3460,3460,3460,3460,0
20250123,111300,205673630,3460,3460,3460,3460,0
20250123,111200,205673630,3460,3460,3460,3460,308
20250123,111100,204607950,3460,3460,3460,3460,0
20250123,111000,204607950,3460,3460,3460,3460,0
20250123,110900,204607950,3460,3460,3460,3460,0
20250123,110800,204607950,3460,3460,3460,3460,1
20250123,110700,204604490,3460,3460,3460,3460,3
20250123,110600,204594110,3460,3460,3460,3460,0
20250123,110500,204594110,3460,3460,3460,3460,0
20250123,110400,204594110,3460,3460,3460,3460,0
20250123,110300,204594110,3460,3455,3460,3455,633
20250123,110200,202407090,3455,3455,3455,3455,0
20250123,110100,202407090,3455,3455,3455,3455,0
20250123,110000,202407090,3455,3455,3455,3455,22
20250123,105900,202331080,3455,3455,3455,3455,0
20250123,105800,202331080,3455,3455,3455,3455,1320
20250123,105700,197770480,3455,3455,3455,3455,0
20250123,105600,197770480,3455,3455,3455,3455,0
20250123,105500,197770480,3455,3455,3455,3455,2000
20250123,105400,190860480,3450,3460,3460,3450,820
20250123,105300,188031280,3455,3455,3455,3455,2
20250123,105200,188024370,3455,3455,3455,3455,2
20250123,105100,188017460,3455,3455,3455,3455,0
20250123,105000,188017460,3455,3455,3455,3455,0
20250123,104900,188017460,3455,3455,3455,3455,1
20250123,104800,188014005,3455,3455,3455,3455,760
20250123,104700,185388205,3455,3455,3455,3455,99
20250123,104600,185046160,3460,3460,3460,3460,0
20250123,104500,185046160,3460,3460,3460,3460,0
20250123,104400,185046160,3460,3460,3460,3460,0
20250123,104300,185046160,3460,3460,3460,3460,0
20250123,104200,185046160,3460,3460,3460,3460,0
20250123,104100,185046160,3460,3460,3460,3460,0
20250123,104000,185046160,3460,3460,3460,3460,0
20250123,103900,185046160,3460,3460,3460,3460,0
20250123,103800,185046160,3460,3460,3460,3460,0
20250123,103700,185046160,3460,3460,3460,3460,0
20250123,103600,185046160,3460,3460,3460,3460,0
20250123,103500,185046160,3460,3460,3460,3460,0
20250123,103400,185046160,3460,3460,3460,3460,0
20250123,103300,185046160,3460,3460,3460,3460,1
20250123,103200,185042700,3450,3450,3450,3450,121
20250123,103100,184625250,3455,3455,3455,3455,879
20250123,103000,181588305,3455,3455,3455,3455,700
20250123,102900,179169805,3455,3455,3455,3455,2000
20250123,102800,172259805,3460,3455,3460,3455,1261
20250123,102700,167903030,3460,3460,3460,3460,156
20250123,102600,167363270,3465,3465,3465,3465,48
20250123,102500,167196950,3465,3465,3465,3465,0
20250123,102400,167196950,3465,3465,3465,3465,0
20250123,102300,167196950,3465,3465,3465,3465,0
20250123,102200,167196950,3465,3465,3465,3465,3
20250123,102100,167186555,3465,3465,3465,3465,5
20250123,102000,167169230,3465,3465,3465,3465,131
20250123,101900,166715315,3465,3465,3465,3465,0
20250123,101800,166715315,3465,3465,3465,3465,0
20250123,101700,166715315,3465,3465,3465,3465,100
20250123,101600,166368815,3465,3465,3465,3465,100
20250123,101500,166022315,3465,3460,3465,3450,822
20250123,101400,163175625,3455,3455,3455,3455,634
20250123,101300,160985155,3465,3465,3465,3465,0
20250123,101200,160985155,3465,3465,3465,3465,0
20250123,101100,160985155,3465,3465,3465,3465,0
20250123,101000,160985155,3465,3465,3465,3465,0
20250123,100900,160985155,3465,3465,3465,3465,0
20250123,100800,160985155,3465,3465,3465,3465,15
20250123,100700,160933180,3450,3465,3465,3450,23
20250123,100600,160853815,3460,3460,3460,3460,14
20250123,100500,160805375,3465,3465,3465,3445,1012
20250123,100400,157317280,3465,3465,3465,3465,1
20250123,100300,157313815,3465,3450,3465,3450,2022
20250123,100200,150337605,3450,3450,3450,3450,3012
20250123,100100,139946205,3450,3450,3450,3450,0
20250123,100000,139946205,3450,3450,3450,3450,1020
20250123,095900,136427205,3450,3450,3450,3450,120
20250123,095800,136013205,3450,3450,3450,3450,0
20250123,095700,136013205,3450,3450,3450,3450,600
20250123,095600,133943205,3450,3455,3460,3450,1871
20250123,095500,127487485,3450,3450,3450,3450,0
20250123,095400,127487485,3450,3450,3450,3450,699
20250123,095300,125075935,3465,3465,3465,3465,0
20250123,095200,125075935,3465,3465,3465,3465,67
20250123,095100,124843780,3470,3470,3470,3470,0
20250123,095000,124843780,3470,3470,3470,3470,0
20250123,094900,124843780,3470,3470,3470,3470,0
20250123,094800,124843780,3470,3470,3470,3470,0
20250123,094700,124843780,3470,3470,3470,3470,1
20250123,094600,124840310,3450,3450,3450,3450,4163
20250123,094500,110477960,3455,3455,3455,3455,2569
20250123,094400,101602065,3460,3460,3460,3460,201
20250123,094300,100906605,3475,3475,3475,3475,0
20250123,094200,100906605,3475,3475,3475,3475,2
20250123,094100,100899655,3455,3460,3460,3455,250
20250123,094000,100035575,3455,3475,3475,3455,503
20250123,093900,98297620,3475,3475,3475,3475,3
20250123,093800,98287195,3475,3475,3475,3475,17
20250123,093700,98228120,3470,3475,3475,3470,5
20250123,093600,98210755,3475,3475,3475,3475,15
20250123,093500,98158630,3475,3475,3475,3475,1
20250123,093400,98155155,3475,3475,3475,3475,3
20250123,093300,98144730,3475,3465,3475,3465,199
20250123,093200,97455165,3465,3480,3480,3455,1498
20250123,093100,92278240,3480,3480,3480,3480,54
20250123,093000,92090320,3460,3460,3460,3460,884
20250123,092900,89031680,3480,3460,3480,3460,488
20250123,092800,87343180,3485,3485,3485,3485,0
20250123,092700,87343180,3485,3485,3485,3485,0
20250123,092600,87343180,3485,3485,3485,3485,0
20250123,092500,87343180,3485,3465,3485,3460,3541
20250123,092400,75080730,3465,3465,3465,3465,0
20250123,092300,75080730,3465,3465,3465,3465,0
20250123,092200,75080730,3465,3465,3465,3465,0
20250123,092100,75080730,3465,3460,3465,3460,88
20250123,092000,74775825,3465,3470,3470,3465,2172
20250123,091900,67249790,3465,3465,3465,3465,700
20250123,091800,64824290,3470,3470,3470,3470,0
20250123,091700,64824290,3470,3470,3470,3470,0
20250123,091600,64824290,3470,3470,3470,3470,0
20250123,091500,64824290,3470,3470,3470,3470,332
20250123,091400,63672250,3470,3470,3470,3470,21
20250123,091300,63599380,3470,3470,3470,3470,0
20250123,091200,63599380,3470,3475,3475,3470,554
20250123,091100,61676895,3475,3470,3475,3470,20
20250123,091000,61607480,3470,3470,3470,3470,1056
20250123,090900,57943160,3470,3470,3470,3470,2965
20250123,090800,47654610,3470,3470,3470,3470,192
20250123,090700,46988370,3475,3475,3475,3475,0
20250123,090600,46988370,3475,3475,3475,3475,293
20250123,090500,45970195,3470,3470,3475,3465,1664
20250123,090400,40203590,3475,3475,3475,3475,1200
20250123,090300,36033590,3485,3485,3485,3485,0
20250123,090200,36033590,3485,3485,3485,3485,0
20250123,090100,36033590,3485,3485,3485,3485,25
20250123,090000,35946465,3485,3465,3485,3465,10373