KissMeData/200230/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,203800,95467635,4605,4605,4605,4605,361
20250123,203700,95467635,4605,4605,4605,4605,0
20250123,203600,95467635,4605,4605,4605,4605,0
20250123,203500,95467635,4605,4605,4605,4605,0
20250123,203400,95467635,4605,4605,4605,4605,0
20250123,203300,95467635,4605,4605,4605,4605,0
20250123,203200,95467635,4605,4605,4605,4605,0
20250123,203100,95467635,4605,4605,4605,4605,0
20250123,203000,95467635,4605,4605,4605,4605,0
20250123,202900,95467635,4605,4605,4605,4605,0
20250123,202800,95467635,4605,4605,4605,4605,0
20250123,202700,95467635,4605,4605,4605,4605,0
20250123,202600,95467635,4605,4605,4605,4605,0
20250123,202500,95467635,4605,4605,4605,4605,0
20250123,202400,95467635,4605,4605,4605,4605,0
20250123,202300,95467635,4605,4605,4605,4605,0
20250123,202200,95467635,4605,4605,4605,4605,0
20250123,202100,95467635,4605,4605,4605,4605,0
20250123,202000,95467635,4605,4605,4605,4605,0
20250123,201900,95467635,4605,4605,4605,4605,0
20250123,201800,95467635,4605,4605,4605,4605,0
20250123,201700,95467635,4605,4605,4605,4605,0
20250123,201600,95467635,4605,4605,4605,4605,0
20250123,201500,95467635,4605,4605,4605,4605,0
20250123,201400,95467635,4605,4605,4605,4605,0
20250123,201300,95467635,4605,4605,4605,4605,0
20250123,201200,95467635,4605,4605,4605,4605,0
20250123,201100,95467635,4605,4605,4605,4605,0
20250123,201000,95467635,4605,4605,4605,4605,0
20250123,200900,95467635,4605,4605,4605,4605,0
20250123,200800,95467635,4605,4605,4605,4605,361
20250123,200700,95467635,4605,4605,4605,4605,0
20250123,200600,95467635,4605,4605,4605,4605,0
20250123,200500,95467635,4605,4605,4605,4605,0
20250123,200400,95467635,4605,4605,4605,4605,0
20250123,200300,95467635,4605,4605,4605,4605,0
20250123,200200,95467635,4605,4605,4605,4605,0
20250123,200100,95467635,4605,4605,4605,4605,0
20250123,200000,95467635,4605,4605,4605,4605,0
20250123,195900,95467635,4605,4605,4605,4605,0
20250123,195800,95467635,4605,4605,4605,4605,0
20250123,195700,95467635,4605,4605,4605,4605,0
20250123,195600,95467635,4605,4605,4605,4605,0
20250123,195500,95467635,4605,4605,4605,4605,0
20250123,195400,95467635,4605,4605,4605,4605,0
20250123,195300,95467635,4605,4605,4605,4605,0
20250123,195200,95467635,4605,4605,4605,4605,0
20250123,195100,95467635,4605,4605,4605,4605,0
20250123,195000,95467635,4605,4605,4605,4605,0
20250123,194900,95467635,4605,4605,4605,4605,0
20250123,194800,95467635,4605,4605,4605,4605,0
20250123,194700,95467635,4605,4605,4605,4605,0
20250123,194600,95467635,4605,4605,4605,4605,0
20250123,194500,95467635,4605,4605,4605,4605,0
20250123,194400,95467635,4605,4605,4605,4605,0
20250123,194300,95467635,4605,4605,4605,4605,0
20250123,194200,95467635,4605,4605,4605,4605,0
20250123,194100,95467635,4605,4605,4605,4605,0
20250123,194000,95467635,4605,4605,4605,4605,0
20250123,193900,95467635,4605,4605,4605,4605,0
20250123,193800,95467635,4605,4605,4605,4605,361
20250123,193700,95467635,4605,4605,4605,4605,0
20250123,193600,95467635,4605,4605,4605,4605,0
20250123,193500,95467635,4605,4605,4605,4605,0
20250123,193400,95467635,4605,4605,4605,4605,0
20250123,193300,95467635,4605,4605,4605,4605,0
20250123,193200,95467635,4605,4605,4605,4605,0
20250123,193100,95467635,4605,4605,4605,4605,0
20250123,193000,95467635,4605,4605,4605,4605,0
20250123,192900,95467635,4605,4605,4605,4605,0
20250123,192800,95467635,4605,4605,4605,4605,0
20250123,192700,95467635,4605,4605,4605,4605,0
20250123,192600,95467635,4605,4605,4605,4605,0
20250123,192500,95467635,4605,4605,4605,4605,0
20250123,192400,95467635,4605,4605,4605,4605,0
20250123,192300,95467635,4605,4605,4605,4605,0
20250123,192200,95467635,4605,4605,4605,4605,0
20250123,192100,95467635,4605,4605,4605,4605,0
20250123,192000,95467635,4605,4605,4605,4605,0
20250123,191900,95467635,4605,4605,4605,4605,0
20250123,191800,95467635,4605,4605,4605,4605,0
20250123,191700,95467635,4605,4605,4605,4605,0
20250123,191600,95467635,4605,4605,4605,4605,0
20250123,191500,95467635,4605,4605,4605,4605,0
20250123,191400,95467635,4605,4605,4605,4605,0
20250123,191300,95467635,4605,4605,4605,4605,0
20250123,191200,95467635,4605,4605,4605,4605,0
20250123,191100,95467635,4605,4605,4605,4605,0
20250123,191000,95467635,4605,4605,4605,4605,0
20250123,190900,95467635,4605,4605,4605,4605,0
20250123,190800,95467635,4605,4605,4605,4605,361
20250123,190700,95467635,4605,4605,4605,4605,0
20250123,190600,95467635,4605,4605,4605,4605,0
20250123,190500,95467635,4605,4605,4605,4605,0
20250123,190400,95467635,4605,4605,4605,4605,0
20250123,190300,95467635,4605,4605,4605,4605,0
20250123,190200,95467635,4605,4605,4605,4605,0
20250123,190100,95467635,4605,4605,4605,4605,0
20250123,190000,95467635,4605,4605,4605,4605,0
20250123,185900,95467635,4605,4605,4605,4605,0
20250123,185800,95467635,4605,4605,4605,4605,0
20250123,185700,95467635,4605,4605,4605,4605,0
20250123,185600,95467635,4605,4605,4605,4605,0
20250123,185500,95467635,4605,4605,4605,4605,0
20250123,185400,95467635,4605,4605,4605,4605,0
20250123,185300,95467635,4605,4605,4605,4605,0
20250123,185200,95467635,4605,4605,4605,4605,0
20250123,185100,95467635,4605,4605,4605,4605,0
20250123,185000,95467635,4605,4605,4605,4605,0
20250123,184900,95467635,4605,4605,4605,4605,0
20250123,184800,95467635,4605,4605,4605,4605,0
20250123,184700,95467635,4605,4605,4605,4605,0
20250123,184600,95467635,4605,4605,4605,4605,0
20250123,184500,95467635,4605,4605,4605,4605,0
20250123,184400,95467635,4605,4605,4605,4605,0
20250123,184300,95467635,4605,4605,4605,4605,0
20250123,184200,95467635,4605,4605,4605,4605,0
20250123,184100,95467635,4605,4605,4605,4605,0
20250123,184000,95467635,4605,4605,4605,4605,0
20250123,183900,95467635,4605,4605,4605,4605,0
20250123,183800,95467635,4605,4605,4605,4605,361
20250123,183700,95467635,4605,4605,4605,4605,0
20250123,183600,95467635,4605,4605,4605,4605,0
20250123,183500,95467635,4605,4605,4605,4605,0
20250123,183400,95467635,4605,4605,4605,4605,0
20250123,183300,95467635,4605,4605,4605,4605,0
20250123,183200,95467635,4605,4605,4605,4605,0
20250123,183100,95467635,4605,4605,4605,4605,0
20250123,183000,95467635,4605,4605,4605,4605,0
20250123,182900,95467635,4605,4605,4605,4605,0
20250123,182800,95467635,4605,4605,4605,4605,0
20250123,182700,95467635,4605,4605,4605,4605,0
20250123,182600,95467635,4605,4605,4605,4605,0
20250123,182500,95467635,4605,4605,4605,4605,0
20250123,182400,95467635,4605,4605,4605,4605,0
20250123,182300,95467635,4605,4605,4605,4605,0
20250123,182200,95467635,4605,4605,4605,4605,0
20250123,182100,95467635,4605,4605,4605,4605,0
20250123,182000,95467635,4605,4605,4605,4605,0
20250123,181900,95467635,4605,4605,4605,4605,0
20250123,181800,95467635,4605,4605,4605,4605,0
20250123,181700,95467635,4605,4605,4605,4605,0
20250123,181600,95467635,4605,4605,4605,4605,0
20250123,181500,95467635,4605,4605,4605,4605,0
20250123,181400,95467635,4605,4605,4605,4605,0
20250123,181300,95467635,4605,4605,4605,4605,0
20250123,181200,95467635,4605,4605,4605,4605,0
20250123,181100,95467635,4605,4605,4605,4605,0
20250123,181000,95467635,4605,4605,4605,4605,0
20250123,180900,95467635,4605,4605,4605,4605,0
20250123,180800,95467635,4605,4605,4605,4605,361
20250123,180700,95467635,4605,4605,4605,4605,0
20250123,180600,95467635,4605,4605,4605,4605,0
20250123,180500,95467635,4605,4605,4605,4605,0
20250123,180400,95467635,4605,4605,4605,4605,0
20250123,180300,95467635,4605,4605,4605,4605,0
20250123,180200,95467635,4605,4605,4605,4605,0
20250123,180100,95467635,4605,4605,4605,4605,0
20250123,180000,95467635,4605,4605,4605,4605,0
20250123,175900,95467635,4605,4605,4605,4605,0
20250123,175800,95467635,4605,4605,4605,4605,0
20250123,175700,95467635,4605,4605,4605,4605,0
20250123,175600,95467635,4605,4605,4605,4605,0
20250123,175500,95467635,4605,4605,4605,4605,0
20250123,175400,95467635,4605,4605,4605,4605,0
20250123,175300,95467635,4605,4605,4605,4605,0
20250123,175200,95467635,4605,4605,4605,4605,0
20250123,175100,95467635,4605,4605,4605,4605,0
20250123,175000,95467635,4605,4605,4605,4605,0
20250123,174900,95467635,4605,4605,4605,4605,0
20250123,174800,95467635,4605,4605,4605,4605,0
20250123,174700,95467635,4605,4605,4605,4605,0
20250123,174600,95467635,4605,4605,4605,4605,0
20250123,174500,95467635,4605,4605,4605,4605,0
20250123,174400,95467635,4605,4605,4605,4605,0
20250123,174300,95467635,4605,4605,4605,4605,0
20250123,174200,95467635,4605,4605,4605,4605,0
20250123,174100,95467635,4605,4605,4605,4605,0
20250123,174000,95467635,4605,4605,4605,4605,0
20250123,173900,95467635,4605,4605,4605,4605,0
20250123,173800,95467635,4605,4605,4605,4605,361
20250123,173700,95467635,4605,4605,4605,4605,0
20250123,173600,95467635,4605,4605,4605,4605,0
20250123,173500,95467635,4605,4605,4605,4605,0
20250123,173400,95467635,4605,4605,4605,4605,0
20250123,173300,95467635,4605,4605,4605,4605,0
20250123,173200,95467635,4605,4605,4605,4605,0
20250123,173100,95467635,4605,4605,4605,4605,0
20250123,173000,95467635,4605,4605,4605,4605,0
20250123,172900,95467635,4605,4605,4605,4605,0
20250123,172800,95467635,4605,4605,4605,4605,0
20250123,172700,95467635,4605,4605,4605,4605,0
20250123,172600,95467635,4605,4605,4605,4605,0
20250123,172500,95467635,4605,4605,4605,4605,0
20250123,172400,95467635,4605,4605,4605,4605,0
20250123,172300,95467635,4605,4605,4605,4605,0
20250123,172200,95467635,4605,4605,4605,4605,0
20250123,172100,95467635,4605,4605,4605,4605,0
20250123,172000,95467635,4605,4605,4605,4605,0
20250123,171900,95467635,4605,4605,4605,4605,0
20250123,171800,95467635,4605,4605,4605,4605,0
20250123,171700,95467635,4605,4605,4605,4605,0
20250123,171600,95467635,4605,4605,4605,4605,0
20250123,171500,95467635,4605,4605,4605,4605,0
20250123,171400,95467635,4605,4605,4605,4605,0
20250123,171300,95467635,4605,4605,4605,4605,0
20250123,171200,95467635,4605,4605,4605,4605,0
20250123,171100,95467635,4605,4605,4605,4605,0
20250123,171000,95467635,4605,4605,4605,4605,0
20250123,170900,95467635,4605,4605,4605,4605,0
20250123,170800,95467635,4605,4605,4605,4605,361
20250123,170700,95467635,4605,4605,4605,4605,0
20250123,170600,95467635,4605,4605,4605,4605,0
20250123,170500,95467635,4605,4605,4605,4605,0
20250123,170400,95467635,4605,4605,4605,4605,0
20250123,170300,95467635,4605,4605,4605,4605,0
20250123,170200,95467635,4605,4605,4605,4605,0
20250123,170100,95467635,4605,4605,4605,4605,0
20250123,170000,95467635,4605,4605,4605,4605,0
20250123,165900,95467635,4605,4605,4605,4605,0
20250123,165800,95467635,4605,4605,4605,4605,0
20250123,165700,95467635,4605,4605,4605,4605,0
20250123,165600,95467635,4605,4605,4605,4605,0
20250123,165500,95467635,4605,4605,4605,4605,0
20250123,165400,95467635,4605,4605,4605,4605,0
20250123,165300,95467635,4605,4605,4605,4605,0
20250123,165200,95467635,4605,4605,4605,4605,0
20250123,165100,95467635,4605,4605,4605,4605,0
20250123,165000,95467635,4605,4605,4605,4605,0
20250123,164900,95467635,4605,4605,4605,4605,0
20250123,164800,95467635,4605,4605,4605,4605,0
20250123,164700,95467635,4605,4605,4605,4605,0
20250123,164600,95467635,4605,4605,4605,4605,0
20250123,164500,95467635,4605,4605,4605,4605,0
20250123,164400,95467635,4605,4605,4605,4605,0
20250123,164300,95467635,4605,4605,4605,4605,0
20250123,164200,95467635,4605,4605,4605,4605,0
20250123,164100,95467635,4605,4605,4605,4605,0
20250123,164000,95467635,4605,4605,4605,4605,0
20250123,163900,95467635,4605,4605,4605,4605,0
20250123,163800,95467635,4605,4605,4605,4605,361
20250123,163700,95467635,4605,4605,4605,4605,0
20250123,163600,95467635,4605,4605,4605,4605,0
20250123,163500,95467635,4605,4605,4605,4605,0
20250123,163400,95467635,4605,4605,4605,4605,0
20250123,163300,95467635,4605,4605,4605,4605,0
20250123,163200,95467635,4605,4605,4605,4605,0
20250123,163100,95467635,4605,4605,4605,4605,0
20250123,163000,95467635,4605,4605,4605,4605,0
20250123,162900,95467635,4605,4605,4605,4605,0
20250123,162800,95467635,4605,4605,4605,4605,0
20250123,162700,95467635,4605,4605,4605,4605,0
20250123,162600,95467635,4605,4605,4605,4605,0
20250123,162500,95467635,4605,4605,4605,4605,0
20250123,162400,95467635,4605,4605,4605,4605,0
20250123,162300,95467635,4605,4605,4605,4605,0
20250123,162200,95467635,4605,4605,4605,4605,0
20250123,162100,95467635,4605,4605,4605,4605,0
20250123,162000,95467635,4605,4605,4605,4605,0
20250123,161900,95467635,4605,4605,4605,4605,0
20250123,161800,95467635,4605,4605,4605,4605,0
20250123,161700,95467635,4605,4605,4605,4605,0
20250123,161600,95467635,4605,4605,4605,4605,0
20250123,161500,95467635,4605,4605,4605,4605,0
20250123,161400,95467635,4605,4605,4605,4605,0
20250123,161300,95467635,4605,4605,4605,4605,0
20250123,161200,95467635,4605,4605,4605,4605,0
20250123,161100,95467635,4605,4605,4605,4605,0
20250123,161000,95467635,4605,4605,4605,4605,0
20250123,160900,95467635,4605,4605,4605,4605,0
20250123,160800,95467635,4605,4605,4605,4605,361
20250123,160700,95467635,4605,4605,4605,4605,0
20250123,160600,95467635,4605,4605,4605,4605,0
20250123,160500,95467635,4605,4605,4605,4605,0
20250123,160400,95467635,4605,4605,4605,4605,0
20250123,160300,95467635,4605,4605,4605,4605,0
20250123,160200,95467635,4605,4605,4605,4605,0
20250123,160100,95467635,4605,4605,4605,4605,0
20250123,160000,95467635,4605,4605,4605,4605,0
20250123,155900,95467635,4605,4605,4605,4605,0
20250123,155800,95467635,4605,4605,4605,4605,0
20250123,155700,95467635,4605,4605,4605,4605,0
20250123,155600,95467635,4605,4605,4605,4605,0
20250123,155500,95467635,4605,4605,4605,4605,0
20250123,155400,95467635,4605,4605,4605,4605,0
20250123,155300,95467635,4605,4605,4605,4605,0
20250123,155200,95467635,4605,4605,4605,4605,0
20250123,155100,95467635,4605,4605,4605,4605,0
20250123,155000,95467635,4605,4605,4605,4605,0
20250123,154900,95467635,4605,4605,4605,4605,0
20250123,154800,95467635,4605,4605,4605,4605,0
20250123,154700,95467635,4605,4605,4605,4605,0
20250123,154600,95467635,4605,4605,4605,4605,0
20250123,154500,95467635,4605,4605,4605,4605,0
20250123,154400,95467635,4605,4605,4605,4605,0
20250123,154300,95467635,4605,4605,4605,4605,0
20250123,154200,95467635,4605,4605,4605,4605,0
20250123,154100,95467635,4605,4605,4605,4605,0
20250123,154000,95467635,4605,4605,4605,4605,0
20250123,153900,95467635,4605,4605,4605,4605,0
20250123,153800,95467635,4605,4605,4605,4605,361
20250123,153700,95467635,4605,4605,4605,4605,0
20250123,153600,95467635,4605,4605,4605,4605,0
20250123,153500,95467635,4605,4605,4605,4605,0
20250123,153400,95467635,4605,4605,4605,4605,0
20250123,153300,95467635,4605,4605,4605,4605,0
20250123,153200,95467635,4605,4605,4605,4605,0
20250123,153100,95467635,4605,4605,4605,4605,0
20250123,153000,95467635,4605,4605,4605,4605,361
20250123,152900,93805230,4605,4605,4605,4605,0
20250123,152800,93805230,4605,4605,4605,4605,0
20250123,152700,93805230,4605,4605,4605,4605,0
20250123,152600,93805230,4605,4605,4605,4605,0
20250123,152500,93805230,4605,4605,4605,4605,0
20250123,152400,93805230,4605,4605,4605,4605,0
20250123,152300,93805230,4605,4605,4605,4605,0
20250123,152200,93805230,4605,4605,4605,4605,0
20250123,152100,93805230,4605,4605,4605,4605,0
20250123,152000,93805230,4605,4605,4605,4605,0
20250123,151900,93805230,4605,4605,4605,4605,0
20250123,151800,93805230,4605,4610,4610,4605,558
20250123,151700,91234915,4630,4630,4630,4630,0
20250123,151600,91234915,4630,4630,4630,4630,0
20250123,151500,91234915,4630,4610,4630,4610,315
20250123,151400,89782465,4610,4610,4610,4610,0
20250123,151300,89782465,4610,4610,4610,4610,0
20250123,151200,89782465,4610,4610,4610,4610,0
20250123,151100,89782465,4610,4610,4610,4610,0
20250123,151000,89782465,4610,4610,4610,4610,0
20250123,150900,89782465,4610,4610,4610,4610,43
20250123,150800,89584235,4610,4610,4610,4610,0
20250123,150700,89584235,4610,4610,4610,4610,119
20250123,150600,89035645,4630,4630,4630,4630,30
20250123,150500,88896745,4630,4630,4630,4630,0
20250123,150400,88896745,4630,4630,4630,4630,1
20250123,150300,88892115,4610,4610,4610,4610,0
20250123,150200,88892115,4610,4610,4610,4610,0
20250123,150100,88892115,4610,4610,4610,4610,0
20250123,150000,88892115,4610,4610,4610,4610,0
20250123,145900,88892115,4610,4615,4615,4610,161
20250123,145800,88149900,4615,4615,4615,4615,1
20250123,145700,88145285,4625,4625,4625,4625,0
20250123,145600,88145285,4625,4615,4625,4615,2
20250123,145500,88136045,4615,4615,4615,4615,0
20250123,145400,88136045,4615,4615,4615,4615,2
20250123,145300,88126815,4615,4615,4615,4615,34
20250123,145200,87969905,4615,4620,4620,4615,215
20250123,145100,86977140,4635,4635,4635,4635,0
20250123,145000,86977140,4635,4635,4635,4635,0
20250123,144900,86977140,4635,4635,4635,4635,53
20250123,144800,86731485,4625,4625,4625,4625,5
20250123,144700,86708360,4625,4625,4625,4625,0
20250123,144600,86708360,4625,4625,4625,4625,0
20250123,144500,86708360,4625,4625,4625,4625,0
20250123,144400,86708360,4625,4625,4625,4625,0
20250123,144300,86708360,4625,4625,4625,4625,1
20250123,144200,86703735,4625,4625,4625,4625,0
20250123,144100,86703735,4625,4645,4645,4625,51
20250123,144000,86467835,4635,4635,4635,4635,1
20250123,143900,86463200,4635,4635,4635,4635,0
20250123,143800,86463200,4635,4635,4635,4635,0
20250123,143700,86463200,4635,4635,4635,4635,0
20250123,143600,86463200,4635,4635,4635,4635,1
20250123,143500,86458565,4635,4635,4635,4635,101
20250123,143400,85990430,4615,4615,4615,4615,0
20250123,143300,85990430,4615,4615,4615,4615,101
20250123,143200,85524315,4625,4625,4625,4625,9
20250123,143100,85482690,4605,4605,4605,4605,0
20250123,143000,85482690,4605,4635,4635,4605,2424
20250123,142900,74283010,4640,4635,4640,4630,290
20250123,142800,72938810,4630,4640,4640,4630,779
20250123,142700,69328245,4645,4650,4650,4645,1522
20250123,142600,62257165,4650,4650,4650,4650,100
20250123,142500,61792165,4655,4655,4655,4655,0
20250123,142400,61792165,4655,4655,4655,4655,4
20250123,142300,61773545,4665,4665,4665,4665,0
20250123,142200,61773545,4665,4665,4665,4665,0
20250123,142100,61773545,4665,4665,4665,4665,0
20250123,142000,61773545,4665,4665,4665,4665,1
20250123,141900,61768880,4665,4665,4665,4665,1
20250123,141800,61764215,4655,4655,4655,4655,0
20250123,141700,61764215,4655,4655,4655,4655,0
20250123,141600,61764215,4655,4655,4655,4655,0
20250123,141500,61764215,4655,4655,4655,4655,0
20250123,141400,61764215,4655,4655,4655,4655,0
20250123,141300,61764215,4655,4655,4655,4655,0
20250123,141200,61764215,4655,4655,4655,4655,0
20250123,141100,61764215,4655,4655,4655,4655,0
20250123,141000,61764215,4655,4655,4655,4655,0
20250123,140900,61764215,4655,4655,4655,4655,3
20250123,140800,61750250,4655,4655,4655,4655,5
20250123,140700,61726975,4650,4650,4650,4650,0
20250123,140600,61726975,4650,4650,4650,4650,0
20250123,140500,61726975,4650,4650,4650,4650,0
20250123,140400,61726975,4650,4650,4650,4650,212
20250123,140300,60741175,4655,4655,4655,4655,0
20250123,140200,60741175,4655,4655,4655,4655,0
20250123,140100,60741175,4655,4655,4655,4655,0
20250123,140000,60741175,4655,4655,4655,4655,0
20250123,135900,60741175,4655,4655,4655,4655,0
20250123,135800,60741175,4655,4655,4655,4655,0
20250123,135700,60741175,4655,4655,4655,4655,6
20250123,135600,60713245,4655,4655,4655,4655,0
20250123,135500,60713245,4655,4655,4655,4655,0
20250123,135400,60713245,4655,4655,4655,4655,0
20250123,135300,60713245,4655,4655,4655,4655,0
20250123,135200,60713245,4655,4655,4655,4655,0
20250123,135100,60713245,4655,4655,4655,4655,0
20250123,135000,60713245,4655,4655,4655,4655,2
20250123,134900,60703935,4650,4650,4650,4650,98
20250123,134800,60248235,4650,4650,4650,4650,1
20250123,134700,60243585,4650,4650,4650,4650,174
20250123,134600,59434485,4655,4655,4655,4655,0
20250123,134500,59434485,4655,4655,4655,4655,0
20250123,134400,59434485,4655,4655,4655,4655,0
20250123,134300,59434485,4655,4655,4655,4655,0
20250123,134200,59434485,4655,4655,4655,4655,0
20250123,134100,59434485,4655,4655,4655,4655,0
20250123,134000,59434485,4655,4655,4655,4655,10
20250123,133900,59387935,4655,4655,4655,4655,0
20250123,133800,59387935,4655,4655,4655,4655,0
20250123,133700,59387935,4655,4655,4655,4655,0
20250123,133600,59387935,4655,4655,4655,4655,0
20250123,133500,59387935,4655,4655,4655,4655,5
20250123,133400,59364660,4655,4655,4655,4655,0
20250123,133300,59364660,4655,4655,4655,4655,0
20250123,133200,59364660,4655,4655,4655,4655,0
20250123,133100,59364660,4655,4655,4655,4655,0
20250123,133000,59364660,4655,4655,4655,4655,0
20250123,132900,59364660,4655,4655,4655,4655,0
20250123,132800,59364660,4655,4655,4655,4655,0
20250123,132700,59364660,4655,4660,4660,4655,335
20250123,132600,57805230,4660,4660,4660,4660,0
20250123,132500,57805230,4660,4660,4660,4660,0
20250123,132400,57805230,4660,4660,4660,4660,0
20250123,132300,57805230,4660,4660,4660,4660,0
20250123,132200,57805230,4660,4660,4660,4660,0
20250123,132100,57805230,4660,4660,4660,4660,0
20250123,132000,57805230,4660,4660,4660,4660,0
20250123,131900,57805230,4660,4665,4665,4660,336
20250123,131800,56239420,4670,4670,4670,4670,0
20250123,131700,56239420,4670,4670,4670,4670,0
20250123,131600,56239420,4670,4665,4670,4665,204
20250123,131500,55287740,4665,4665,4665,4665,370
20250123,131400,53561690,4660,4660,4660,4660,0
20250123,131300,53561690,4660,4660,4660,4660,0
20250123,131200,53561690,4660,4660,4660,4660,4
20250123,131100,53543050,4665,4665,4665,4665,5
20250123,131000,53519725,4665,4665,4665,4665,0
20250123,130900,53519725,4665,4665,4665,4665,0
20250123,130800,53519725,4665,4665,4665,4665,0
20250123,130700,53519725,4665,4665,4665,4665,0
20250123,130600,53519725,4665,4665,4665,4665,0
20250123,130500,53519725,4665,4665,4665,4665,0
20250123,130400,53519725,4665,4665,4665,4665,0
20250123,130300,53519725,4665,4665,4665,4665,0
20250123,130200,53519725,4665,4665,4665,4665,0
20250123,130100,53519725,4665,4665,4665,4665,0
20250123,130000,53519725,4665,4665,4665,4665,0
20250123,125900,53519725,4665,4665,4665,4665,0
20250123,125800,53519725,4665,4665,4665,4665,0
20250123,125700,53519725,4665,4665,4665,4665,0
20250123,125600,53519725,4665,4665,4665,4665,0
20250123,125500,53519725,4665,4665,4665,4665,0
20250123,125400,53519725,4665,4665,4665,4665,0
20250123,125300,53519725,4665,4665,4665,4665,0
20250123,125200,53519725,4665,4665,4665,4665,0
20250123,125100,53519725,4665,4665,4665,4665,0
20250123,125000,53519725,4665,4665,4665,4665,0
20250123,124900,53519725,4665,4665,4665,4665,0
20250123,124800,53519725,4665,4665,4665,4665,0
20250123,124700,53519725,4665,4665,4665,4665,0
20250123,124600,53519725,4665,4665,4665,4665,0
20250123,124500,53519725,4665,4665,4665,4665,0
20250123,124400,53519725,4665,4655,4665,4655,2
20250123,124300,53510405,4660,4660,4660,4660,0
20250123,124200,53510405,4660,4650,4660,4650,196
20250123,124100,52598995,4645,4645,4645,4645,0
20250123,124000,52598995,4645,4645,4645,4645,0
20250123,123900,52598995,4645,4645,4645,4645,0
20250123,123800,52598995,4645,4645,4645,4645,0
20250123,123700,52598995,4645,4645,4645,4645,31
20250123,123600,52455000,4650,4650,4650,4650,0
20250123,123500,52455000,4650,4650,4650,4650,1
20250123,123400,52450350,4650,4650,4650,4650,0
20250123,123300,52450350,4650,4650,4650,4650,0
20250123,123200,52450350,4650,4660,4660,4650,3
20250123,123100,52436390,4645,4645,4645,4645,0
20250123,123000,52436390,4645,4645,4645,4645,0
20250123,122900,52436390,4645,4645,4645,4645,0
20250123,122800,52436390,4645,4650,4650,4645,603
20250123,122700,49634955,4650,4655,4655,4650,1143
20250123,122600,44319505,4665,4665,4665,4665,0
20250123,122500,44319505,4665,4665,4665,4665,1
20250123,122400,44314840,4665,4665,4665,4665,0
20250123,122300,44314840,4665,4665,4665,4665,0
20250123,122200,44314840,4665,4665,4665,4665,0
20250123,122100,44314840,4665,4665,4665,4665,0
20250123,122000,44314840,4665,4665,4665,4665,0
20250123,121900,44314840,4665,4665,4665,4665,0
20250123,121800,44314840,4665,4665,4665,4665,0
20250123,121700,44314840,4665,4665,4665,4665,0
20250123,121600,44314840,4665,4665,4665,4665,0
20250123,121500,44314840,4665,4665,4665,4665,3
20250123,121400,44300845,4665,4665,4665,4665,0
20250123,121300,44300845,4665,4665,4665,4665,22
20250123,121200,44198215,4665,4665,4665,4665,0
20250123,121100,44198215,4665,4665,4665,4665,0
20250123,121000,44198215,4665,4665,4665,4665,0
20250123,120900,44198215,4665,4665,4665,4665,0
20250123,120800,44198215,4665,4665,4665,4665,0
20250123,120700,44198215,4665,4665,4665,4665,0
20250123,120600,44198215,4665,4665,4665,4665,0
20250123,120500,44198215,4665,4665,4665,4665,1
20250123,120400,44193550,4665,4665,4665,4665,1
20250123,120300,44188885,4665,4665,4665,4665,4
20250123,120200,44170225,4650,4655,4655,4650,500
20250123,120100,41844725,4665,4665,4665,4665,10
20250123,120000,41798075,4670,4670,4670,4670,0
20250123,115900,41798075,4670,4670,4670,4670,0
20250123,115800,41798075,4670,4670,4670,4670,0
20250123,115700,41798075,4670,4670,4670,4670,0
20250123,115600,41798075,4670,4670,4670,4670,0
20250123,115500,41798075,4670,4670,4670,4670,0
20250123,115400,41798075,4670,4670,4670,4670,0
20250123,115300,41798075,4670,4670,4670,4670,9
20250123,115200,41756045,4670,4670,4670,4670,0
20250123,115100,41756045,4670,4670,4670,4670,0
20250123,115000,41756045,4670,4670,4670,4670,2
20250123,114900,41746705,4650,4650,4650,4650,0
20250123,114800,41746705,4650,4650,4650,4650,0
20250123,114700,41746705,4650,4655,4655,4650,122
20250123,114600,41179050,4650,4650,4650,4650,0
20250123,114500,41179050,4650,4650,4650,4650,0
20250123,114400,41179050,4650,4660,4660,4650,2150
20250123,114300,31170930,4660,4660,4660,4660,200
20250123,114200,30238930,4660,4660,4660,4660,0
20250123,114100,30238930,4660,4665,4665,4660,19
20250123,114000,30150375,4665,4665,4665,4665,0
20250123,113900,30150375,4665,4665,4665,4665,0
20250123,113800,30150375,4665,4670,4670,4665,50
20250123,113700,29917110,4670,4670,4670,4670,0
20250123,113600,29917110,4670,4670,4670,4670,0
20250123,113500,29917110,4670,4670,4670,4670,0
20250123,113400,29917110,4670,4670,4670,4670,1
20250123,113300,29912440,4675,4675,4675,4675,0
20250123,113200,29912440,4675,4675,4675,4675,1
20250123,113100,29907765,4675,4675,4675,4675,0
20250123,113000,29907765,4675,4675,4675,4675,0
20250123,112900,29907765,4675,4675,4675,4675,0
20250123,112800,29907765,4675,4675,4675,4675,0
20250123,112700,29907765,4675,4675,4675,4675,41
20250123,112600,29716090,4675,4675,4675,4675,0
20250123,112500,29716090,4675,4675,4675,4675,0
20250123,112400,29716090,4675,4675,4675,4675,0
20250123,112300,29716090,4675,4675,4675,4675,0
20250123,112200,29716090,4675,4675,4675,4675,0
20250123,112100,29716090,4675,4675,4675,4675,0
20250123,112000,29716090,4675,4675,4675,4675,0
20250123,111900,29716090,4675,4675,4675,4675,24
20250123,111800,29603890,4675,4675,4675,4675,0
20250123,111700,29603890,4675,4675,4675,4675,0
20250123,111600,29603890,4675,4675,4675,4675,0
20250123,111500,29603890,4675,4675,4675,4675,0
20250123,111400,29603890,4675,4675,4675,4675,0
20250123,111300,29603890,4675,4675,4675,4675,0
20250123,111200,29603890,4675,4675,4675,4675,10
20250123,111100,29557140,4675,4675,4675,4675,0
20250123,111000,29557140,4675,4675,4675,4675,0
20250123,110900,29557140,4675,4675,4675,4675,0
20250123,110800,29557140,4675,4675,4675,4675,0
20250123,110700,29557140,4675,4675,4675,4675,0
20250123,110600,29557140,4675,4675,4675,4675,51
20250123,110500,29318715,4660,4660,4660,4660,0
20250123,110400,29318715,4660,4660,4660,4660,0
20250123,110300,29318715,4660,4660,4660,4660,100
20250123,110200,28852715,4675,4675,4675,4675,0
20250123,110100,28852715,4675,4675,4675,4675,1
20250123,110000,28848040,4675,4675,4675,4675,0
20250123,105900,28848040,4675,4675,4675,4675,0
20250123,105800,28848040,4675,4675,4675,4675,1
20250123,105700,28843365,4655,4655,4655,4655,0
20250123,105600,28843365,4655,4655,4655,4655,0
20250123,105500,28843365,4655,4655,4655,4655,0
20250123,105400,28843365,4655,4655,4655,4655,0
20250123,105300,28843365,4655,4655,4655,4655,0
20250123,105200,28843365,4655,4655,4655,4655,0
20250123,105100,28843365,4655,4655,4655,4655,0
20250123,105000,28843365,4655,4655,4655,4655,0
20250123,104900,28843365,4655,4655,4655,4655,0
20250123,104800,28843365,4655,4655,4655,4655,0
20250123,104700,28843365,4655,4655,4655,4655,0
20250123,104600,28843365,4655,4655,4655,4655,256
20250123,104500,27651685,4670,4670,4670,4670,0
20250123,104400,27651685,4670,4670,4670,4670,0
20250123,104300,27651685,4670,4670,4670,4670,0
20250123,104200,27651685,4670,4670,4670,4670,0
20250123,104100,27651685,4670,4670,4670,4670,0
20250123,104000,27651685,4670,4670,4670,4670,1
20250123,103900,27647015,4670,4670,4670,4670,0
20250123,103800,27647015,4670,4670,4670,4670,0
20250123,103700,27647015,4670,4670,4670,4670,0
20250123,103600,27647015,4670,4675,4675,4670,522
20250123,103500,25209270,4670,4670,4670,4670,0
20250123,103400,25209270,4670,4670,4670,4670,0
20250123,103300,25209270,4670,4670,4670,4670,0
20250123,103200,25209270,4670,4670,4670,4670,0
20250123,103100,25209270,4670,4670,4670,4670,0
20250123,103000,25209270,4670,4670,4670,4670,0
20250123,102900,25209270,4670,4670,4670,4670,2542
20250123,102800,13338130,4650,4665,4665,4650,439
20250123,102700,11293100,4670,4670,4670,4670,0
20250123,102600,11293100,4670,4670,4670,4670,0
20250123,102500,11293100,4670,4670,4670,4670,0
20250123,102400,11293100,4670,4670,4670,4670,0
20250123,102300,11293100,4670,4670,4670,4670,0
20250123,102200,11293100,4670,4670,4670,4670,0
20250123,102100,11293100,4670,4670,4670,4670,0
20250123,102000,11293100,4670,4670,4670,4670,0
20250123,101900,11293100,4670,4670,4670,4670,0
20250123,101800,11293100,4670,4670,4670,4670,0
20250123,101700,11293100,4670,4670,4670,4670,0
20250123,101600,11293100,4670,4670,4670,4670,0
20250123,101500,11293100,4670,4670,4670,4670,500
20250123,101400,8958100,4660,4660,4660,4660,0
20250123,101300,8958100,4660,4660,4660,4660,0
20250123,101200,8958100,4660,4660,4660,4660,0
20250123,101100,8958100,4660,4660,4660,4660,0
20250123,101000,8958100,4660,4665,4665,4660,51
20250123,100900,8720430,4670,4670,4670,4670,0
20250123,100800,8720430,4670,4670,4670,4670,0
20250123,100700,8720430,4670,4670,4670,4670,0
20250123,100600,8720430,4670,4670,4670,4670,13
20250123,100500,8659720,4660,4660,4660,4660,0
20250123,100400,8659720,4660,4660,4660,4660,0
20250123,100300,8659720,4660,4670,4670,4660,393
20250123,100200,6825910,4670,4670,4670,4670,0
20250123,100100,6825910,4670,4670,4670,4670,0
20250123,100000,6825910,4670,4675,4675,4670,130
20250123,095900,6218745,4675,4690,4690,4675,2
20250123,095800,6209380,4700,4700,4700,4700,0
20250123,095700,6209380,4700,4700,4700,4700,1
20250123,095600,6204680,4700,4700,4700,4700,0
20250123,095500,6204680,4700,4700,4700,4700,9
20250123,095400,6162380,4700,4700,4700,4700,0
20250123,095300,6162380,4700,4700,4700,4700,0
20250123,095200,6162380,4700,4700,4700,4700,0
20250123,095100,6162380,4700,4700,4700,4700,0
20250123,095000,6162380,4700,4700,4700,4700,0
20250123,094900,6162380,4700,4700,4700,4700,0
20250123,094800,6162380,4700,4700,4700,4700,0
20250123,094700,6162380,4700,4700,4700,4700,0
20250123,094600,6162380,4700,4700,4700,4700,1
20250123,094500,6157680,4700,4700,4700,4700,2
20250123,094400,6148280,4700,4700,4700,4700,4
20250123,094300,6129480,4700,4700,4700,4700,4
20250123,094200,6110680,4665,4665,4665,4665,0
20250123,094100,6110680,4665,4665,4665,4665,0
20250123,094000,6110680,4665,4665,4665,4665,10
20250123,093900,6064030,4665,4665,4665,4665,0
20250123,093800,6064030,4665,4665,4665,4665,0
20250123,093700,6064030,4665,4665,4665,4665,0
20250123,093600,6064030,4665,4665,4665,4665,0
20250123,093500,6064030,4665,4665,4665,4665,0
20250123,093400,6064030,4665,4665,4665,4665,0
20250123,093300,6064030,4665,4665,4665,4665,0
20250123,093200,6064030,4665,4665,4665,4665,0
20250123,093100,6064030,4665,4665,4665,4665,2
20250123,093000,6054700,4665,4665,4665,4665,2
20250123,092900,6045370,4665,4665,4665,4655,323
20250123,092800,4539635,4665,4665,4665,4665,0
20250123,092700,4539635,4665,4665,4665,4665,0
20250123,092600,4539635,4665,4665,4665,4665,0
20250123,092500,4539635,4665,4665,4665,4665,0
20250123,092400,4539635,4665,4665,4665,4665,0
20250123,092300,4539635,4665,4665,4665,4665,0
20250123,092200,4539635,4665,4665,4665,4665,0
20250123,092100,4539635,4665,4665,4665,4665,0
20250123,092000,4539635,4665,4670,4670,4665,93
20250123,091900,4105660,4675,4675,4675,4675,3
20250123,091800,4091635,4675,4675,4675,4675,0
20250123,091700,4091635,4675,4680,4680,4675,136
20250123,091600,3455695,4685,4685,4685,4685,1
20250123,091500,3451010,4685,4685,4685,4685,0
20250123,091400,3451010,4685,4685,4685,4685,500
20250123,091300,1108510,4755,4755,4755,4755,0
20250123,091200,1108510,4755,4755,4755,4755,0
20250123,091100,1108510,4755,4755,4755,4755,0
20250123,091000,1108510,4755,4755,4755,4755,0
20250123,090900,1108510,4755,4755,4755,4755,25
20250123,090800,989635,4685,4685,4685,4685,0
20250123,090700,989635,4685,4685,4685,4685,70
20250123,090600,661685,4685,4700,4700,4685,24
20250123,090500,549215,4685,4700,4700,4685,53
20250123,090400,300800,4700,4700,4700,4700,0
20250123,090300,300800,4700,4700,4700,4700,0
20250123,090200,300800,4700,4700,4700,4700,0
20250123,090100,300800,4700,4700,4700,4700,0
20250123,090000,300800,4700,4700,4700,4700,64