KissMeData/200230/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,203800,36450435,4570,4570,4570,4570,100
20250124,203700,36450435,4570,4570,4570,4570,0
20250124,203600,36450435,4570,4570,4570,4570,0
20250124,203500,36450435,4570,4570,4570,4570,0
20250124,203400,36450435,4570,4570,4570,4570,0
20250124,203300,36450435,4570,4570,4570,4570,0
20250124,203200,36450435,4570,4570,4570,4570,0
20250124,203100,36450435,4570,4570,4570,4570,0
20250124,203000,36450435,4570,4570,4570,4570,0
20250124,202900,36450435,4570,4570,4570,4570,0
20250124,202800,36450435,4570,4570,4570,4570,0
20250124,202700,36450435,4570,4570,4570,4570,0
20250124,202600,36450435,4570,4570,4570,4570,0
20250124,202500,36450435,4570,4570,4570,4570,0
20250124,202400,36450435,4570,4570,4570,4570,0
20250124,202300,36450435,4570,4570,4570,4570,0
20250124,202200,36450435,4570,4570,4570,4570,0
20250124,202100,36450435,4570,4570,4570,4570,0
20250124,202000,36450435,4570,4570,4570,4570,0
20250124,201900,36450435,4570,4570,4570,4570,0
20250124,201800,36450435,4570,4570,4570,4570,0
20250124,201700,36450435,4570,4570,4570,4570,0
20250124,201600,36450435,4570,4570,4570,4570,0
20250124,201500,36450435,4570,4570,4570,4570,0
20250124,201400,36450435,4570,4570,4570,4570,0
20250124,201300,36450435,4570,4570,4570,4570,0
20250124,201200,36450435,4570,4570,4570,4570,0
20250124,201100,36450435,4570,4570,4570,4570,0
20250124,201000,36450435,4570,4570,4570,4570,0
20250124,200900,36450435,4570,4570,4570,4570,0
20250124,200800,36450435,4570,4570,4570,4570,100
20250124,200700,36450435,4570,4570,4570,4570,0
20250124,200600,36450435,4570,4570,4570,4570,0
20250124,200500,36450435,4570,4570,4570,4570,0
20250124,200400,36450435,4570,4570,4570,4570,0
20250124,200300,36450435,4570,4570,4570,4570,0
20250124,200200,36450435,4570,4570,4570,4570,0
20250124,200100,36450435,4570,4570,4570,4570,0
20250124,200000,36450435,4570,4570,4570,4570,0
20250124,195900,36450435,4570,4570,4570,4570,0
20250124,195800,36450435,4570,4570,4570,4570,0
20250124,195700,36450435,4570,4570,4570,4570,0
20250124,195600,36450435,4570,4570,4570,4570,0
20250124,195500,36450435,4570,4570,4570,4570,0
20250124,195400,36450435,4570,4570,4570,4570,0
20250124,195300,36450435,4570,4570,4570,4570,0
20250124,195200,36450435,4570,4570,4570,4570,0
20250124,195100,36450435,4570,4570,4570,4570,0
20250124,195000,36450435,4570,4570,4570,4570,0
20250124,194900,36450435,4570,4570,4570,4570,0
20250124,194800,36450435,4570,4570,4570,4570,0
20250124,194700,36450435,4570,4570,4570,4570,0
20250124,194600,36450435,4570,4570,4570,4570,0
20250124,194500,36450435,4570,4570,4570,4570,0
20250124,194400,36450435,4570,4570,4570,4570,0
20250124,194300,36450435,4570,4570,4570,4570,0
20250124,194200,36450435,4570,4570,4570,4570,0
20250124,194100,36450435,4570,4570,4570,4570,0
20250124,194000,36450435,4570,4570,4570,4570,0
20250124,193900,36450435,4570,4570,4570,4570,0
20250124,193800,36450435,4570,4570,4570,4570,100
20250124,193700,36450435,4570,4570,4570,4570,0
20250124,193600,36450435,4570,4570,4570,4570,0
20250124,193500,36450435,4570,4570,4570,4570,0
20250124,193400,36450435,4570,4570,4570,4570,0
20250124,193300,36450435,4570,4570,4570,4570,0
20250124,193200,36450435,4570,4570,4570,4570,0
20250124,193100,36450435,4570,4570,4570,4570,0
20250124,193000,36450435,4570,4570,4570,4570,0
20250124,192900,36450435,4570,4570,4570,4570,0
20250124,192800,36450435,4570,4570,4570,4570,0
20250124,192700,36450435,4570,4570,4570,4570,0
20250124,192600,36450435,4570,4570,4570,4570,0
20250124,192500,36450435,4570,4570,4570,4570,0
20250124,192400,36450435,4570,4570,4570,4570,0
20250124,192300,36450435,4570,4570,4570,4570,0
20250124,192200,36450435,4570,4570,4570,4570,0
20250124,192100,36450435,4570,4570,4570,4570,0
20250124,192000,36450435,4570,4570,4570,4570,0
20250124,191900,36450435,4570,4570,4570,4570,0
20250124,191800,36450435,4570,4570,4570,4570,0
20250124,191700,36450435,4570,4570,4570,4570,0
20250124,191600,36450435,4570,4570,4570,4570,0
20250124,191500,36450435,4570,4570,4570,4570,0
20250124,191400,36450435,4570,4570,4570,4570,0
20250124,191300,36450435,4570,4570,4570,4570,0
20250124,191200,36450435,4570,4570,4570,4570,0
20250124,191100,36450435,4570,4570,4570,4570,0
20250124,191000,36450435,4570,4570,4570,4570,0
20250124,190900,36450435,4570,4570,4570,4570,0
20250124,190800,36450435,4570,4570,4570,4570,100
20250124,190700,36450435,4570,4570,4570,4570,0
20250124,190600,36450435,4570,4570,4570,4570,0
20250124,190500,36450435,4570,4570,4570,4570,0
20250124,190400,36450435,4570,4570,4570,4570,0
20250124,190300,36450435,4570,4570,4570,4570,0
20250124,190200,36450435,4570,4570,4570,4570,0
20250124,190100,36450435,4570,4570,4570,4570,0
20250124,190000,36450435,4570,4570,4570,4570,0
20250124,185900,36450435,4570,4570,4570,4570,0
20250124,185800,36450435,4570,4570,4570,4570,0
20250124,185700,36450435,4570,4570,4570,4570,0
20250124,185600,36450435,4570,4570,4570,4570,0
20250124,185500,36450435,4570,4570,4570,4570,0
20250124,185400,36450435,4570,4570,4570,4570,0
20250124,185300,36450435,4570,4570,4570,4570,0
20250124,185200,36450435,4570,4570,4570,4570,0
20250124,185100,36450435,4570,4570,4570,4570,0
20250124,185000,36450435,4570,4570,4570,4570,0
20250124,184900,36450435,4570,4570,4570,4570,0
20250124,184800,36450435,4570,4570,4570,4570,0
20250124,184700,36450435,4570,4570,4570,4570,0
20250124,184600,36450435,4570,4570,4570,4570,0
20250124,184500,36450435,4570,4570,4570,4570,0
20250124,184400,36450435,4570,4570,4570,4570,0
20250124,184300,36450435,4570,4570,4570,4570,0
20250124,184200,36450435,4570,4570,4570,4570,0
20250124,184100,36450435,4570,4570,4570,4570,0
20250124,184000,36450435,4570,4570,4570,4570,0
20250124,183900,36450435,4570,4570,4570,4570,0
20250124,183800,36450435,4570,4570,4570,4570,100
20250124,183700,36450435,4570,4570,4570,4570,0
20250124,183600,36450435,4570,4570,4570,4570,0
20250124,183500,36450435,4570,4570,4570,4570,0
20250124,183400,36450435,4570,4570,4570,4570,0
20250124,183300,36450435,4570,4570,4570,4570,0
20250124,183200,36450435,4570,4570,4570,4570,0
20250124,183100,36450435,4570,4570,4570,4570,0
20250124,183000,36450435,4570,4570,4570,4570,0
20250124,182900,36450435,4570,4570,4570,4570,0
20250124,182800,36450435,4570,4570,4570,4570,0
20250124,182700,36450435,4570,4570,4570,4570,0
20250124,182600,36450435,4570,4570,4570,4570,0
20250124,182500,36450435,4570,4570,4570,4570,0
20250124,182400,36450435,4570,4570,4570,4570,0
20250124,182300,36450435,4570,4570,4570,4570,0
20250124,182200,36450435,4570,4570,4570,4570,0
20250124,182100,36450435,4570,4570,4570,4570,0
20250124,182000,36450435,4570,4570,4570,4570,0
20250124,181900,36450435,4570,4570,4570,4570,0
20250124,181800,36450435,4570,4570,4570,4570,0
20250124,181700,36450435,4570,4570,4570,4570,0
20250124,181600,36450435,4570,4570,4570,4570,0
20250124,181500,36450435,4570,4570,4570,4570,0
20250124,181400,36450435,4570,4570,4570,4570,0
20250124,181300,36450435,4570,4570,4570,4570,0
20250124,181200,36450435,4570,4570,4570,4570,0
20250124,181100,36450435,4570,4570,4570,4570,0
20250124,181000,36450435,4570,4570,4570,4570,0
20250124,180900,36450435,4570,4570,4570,4570,0
20250124,180800,36450435,4570,4570,4570,4570,100
20250124,180700,36450435,4570,4570,4570,4570,0
20250124,180600,36450435,4570,4570,4570,4570,0
20250124,180500,36450435,4570,4570,4570,4570,0
20250124,180400,36450435,4570,4570,4570,4570,0
20250124,180300,36450435,4570,4570,4570,4570,0
20250124,180200,36450435,4570,4570,4570,4570,0
20250124,180100,36450435,4570,4570,4570,4570,0
20250124,180000,36450435,4570,4570,4570,4570,0
20250124,175900,36450435,4570,4570,4570,4570,0
20250124,175800,36450435,4570,4570,4570,4570,0
20250124,175700,36450435,4570,4570,4570,4570,0
20250124,175600,36450435,4570,4570,4570,4570,0
20250124,175500,36450435,4570,4570,4570,4570,0
20250124,175400,36450435,4570,4570,4570,4570,0
20250124,175300,36450435,4570,4570,4570,4570,0
20250124,175200,36450435,4570,4570,4570,4570,0
20250124,175100,36450435,4570,4570,4570,4570,0
20250124,175000,36450435,4570,4570,4570,4570,0
20250124,174900,36450435,4570,4570,4570,4570,0
20250124,174800,36450435,4570,4570,4570,4570,0
20250124,174700,36450435,4570,4570,4570,4570,0
20250124,174600,36450435,4570,4570,4570,4570,0
20250124,174500,36450435,4570,4570,4570,4570,0
20250124,174400,36450435,4570,4570,4570,4570,0
20250124,174300,36450435,4570,4570,4570,4570,0
20250124,174200,36450435,4570,4570,4570,4570,0
20250124,174100,36450435,4570,4570,4570,4570,0
20250124,174000,36450435,4570,4570,4570,4570,0
20250124,173900,36450435,4570,4570,4570,4570,0
20250124,173800,36450435,4570,4570,4570,4570,100
20250124,173700,36450435,4570,4570,4570,4570,0
20250124,173600,36450435,4570,4570,4570,4570,0
20250124,173500,36450435,4570,4570,4570,4570,0
20250124,173400,36450435,4570,4570,4570,4570,0
20250124,173300,36450435,4570,4570,4570,4570,0
20250124,173200,36450435,4570,4570,4570,4570,0
20250124,173100,36450435,4570,4570,4570,4570,0
20250124,173000,36450435,4570,4570,4570,4570,0
20250124,172900,36450435,4570,4570,4570,4570,0
20250124,172800,36450435,4570,4570,4570,4570,0
20250124,172700,36450435,4570,4570,4570,4570,0
20250124,172600,36450435,4570,4570,4570,4570,0
20250124,172500,36450435,4570,4570,4570,4570,0
20250124,172400,36450435,4570,4570,4570,4570,0
20250124,172300,36450435,4570,4570,4570,4570,0
20250124,172200,36450435,4570,4570,4570,4570,0
20250124,172100,36450435,4570,4570,4570,4570,0
20250124,172000,36450435,4570,4570,4570,4570,0
20250124,171900,36450435,4570,4570,4570,4570,0
20250124,171800,36450435,4570,4570,4570,4570,0
20250124,171700,36450435,4570,4570,4570,4570,0
20250124,171600,36450435,4570,4570,4570,4570,0
20250124,171500,36450435,4570,4570,4570,4570,0
20250124,171400,36450435,4570,4570,4570,4570,0
20250124,171300,36450435,4570,4570,4570,4570,0
20250124,171200,36450435,4570,4570,4570,4570,0
20250124,171100,36450435,4570,4570,4570,4570,0
20250124,171000,36450435,4570,4570,4570,4570,0
20250124,170900,36450435,4570,4570,4570,4570,0
20250124,170800,36450435,4570,4570,4570,4570,100
20250124,170700,36450435,4570,4570,4570,4570,0
20250124,170600,36450435,4570,4570,4570,4570,0
20250124,170500,36450435,4570,4570,4570,4570,0
20250124,170400,36450435,4570,4570,4570,4570,0
20250124,170300,36450435,4570,4570,4570,4570,0
20250124,170200,36450435,4570,4570,4570,4570,0
20250124,170100,36450435,4570,4570,4570,4570,0
20250124,170000,36450435,4570,4570,4570,4570,0
20250124,165900,36450435,4570,4570,4570,4570,0
20250124,165800,36450435,4570,4570,4570,4570,0
20250124,165700,36450435,4570,4570,4570,4570,0
20250124,165600,36450435,4570,4570,4570,4570,0
20250124,165500,36450435,4570,4570,4570,4570,0
20250124,165400,36450435,4570,4570,4570,4570,0
20250124,165300,36450435,4570,4570,4570,4570,0
20250124,165200,36450435,4570,4570,4570,4570,0
20250124,165100,36450435,4570,4570,4570,4570,0
20250124,165000,36450435,4570,4570,4570,4570,0
20250124,164900,36450435,4570,4570,4570,4570,0
20250124,164800,36450435,4570,4570,4570,4570,0
20250124,164700,36450435,4570,4570,4570,4570,0
20250124,164600,36450435,4570,4570,4570,4570,0
20250124,164500,36450435,4570,4570,4570,4570,0
20250124,164400,36450435,4570,4570,4570,4570,0
20250124,164300,36450435,4570,4570,4570,4570,0
20250124,164200,36450435,4570,4570,4570,4570,0
20250124,164100,36450435,4570,4570,4570,4570,0
20250124,164000,36450435,4570,4570,4570,4570,0
20250124,163900,36450435,4570,4570,4570,4570,0
20250124,163800,36450435,4570,4570,4570,4570,100
20250124,163700,36450435,4570,4570,4570,4570,0
20250124,163600,36450435,4570,4570,4570,4570,0
20250124,163500,36450435,4570,4570,4570,4570,0
20250124,163400,36450435,4570,4570,4570,4570,0
20250124,163300,36450435,4570,4570,4570,4570,0
20250124,163200,36450435,4570,4570,4570,4570,0
20250124,163100,36450435,4570,4570,4570,4570,0
20250124,163000,36450435,4570,4570,4570,4570,0
20250124,162900,36450435,4570,4570,4570,4570,0
20250124,162800,36450435,4570,4570,4570,4570,0
20250124,162700,36450435,4570,4570,4570,4570,0
20250124,162600,36450435,4570,4570,4570,4570,0
20250124,162500,36450435,4570,4570,4570,4570,0
20250124,162400,36450435,4570,4570,4570,4570,0
20250124,162300,36450435,4570,4570,4570,4570,0
20250124,162200,36450435,4570,4570,4570,4570,0
20250124,162100,36450435,4570,4570,4570,4570,0
20250124,162000,36450435,4570,4570,4570,4570,0
20250124,161900,36450435,4570,4570,4570,4570,0
20250124,161800,36450435,4570,4570,4570,4570,0
20250124,161700,36450435,4570,4570,4570,4570,0
20250124,161600,36450435,4570,4570,4570,4570,0
20250124,161500,36450435,4570,4570,4570,4570,0
20250124,161400,36450435,4570,4570,4570,4570,0
20250124,161300,36450435,4570,4570,4570,4570,0
20250124,161200,36450435,4570,4570,4570,4570,0
20250124,161100,36450435,4570,4570,4570,4570,0
20250124,161000,36450435,4570,4570,4570,4570,0
20250124,160900,36450435,4570,4570,4570,4570,0
20250124,160800,36450435,4570,4570,4570,4570,100
20250124,160700,36450435,4570,4570,4570,4570,0
20250124,160600,36450435,4570,4570,4570,4570,0
20250124,160500,36450435,4570,4570,4570,4570,0
20250124,160400,36450435,4570,4570,4570,4570,0
20250124,160300,36450435,4570,4570,4570,4570,0
20250124,160200,36450435,4570,4570,4570,4570,0
20250124,160100,36450435,4570,4570,4570,4570,0
20250124,160000,36450435,4570,4570,4570,4570,0
20250124,155900,36450435,4570,4570,4570,4570,0
20250124,155800,36450435,4570,4570,4570,4570,0
20250124,155700,36450435,4570,4570,4570,4570,0
20250124,155600,36450435,4570,4570,4570,4570,0
20250124,155500,36450435,4570,4570,4570,4570,0
20250124,155400,36450435,4570,4570,4570,4570,0
20250124,155300,36450435,4570,4570,4570,4570,0
20250124,155200,36450435,4570,4570,4570,4570,0
20250124,155100,36450435,4570,4570,4570,4570,0
20250124,155000,36450435,4570,4570,4570,4570,0
20250124,154900,36450435,4570,4570,4570,4570,0
20250124,154800,36450435,4570,4570,4570,4570,0
20250124,154700,36450435,4570,4570,4570,4570,0
20250124,154600,36450435,4570,4570,4570,4570,0
20250124,154500,36450435,4570,4570,4570,4570,0
20250124,154400,36450435,4570,4570,4570,4570,0
20250124,154300,36450435,4570,4570,4570,4570,0
20250124,154200,36450435,4570,4570,4570,4570,0
20250124,154100,36450435,4570,4570,4570,4570,0
20250124,154000,36450435,4570,4570,4570,4570,0
20250124,153900,36450435,4570,4570,4570,4570,0
20250124,153800,36450435,4570,4570,4570,4570,100
20250124,153700,36450435,4570,4570,4570,4570,0
20250124,153600,36450435,4570,4570,4570,4570,0
20250124,153500,36450435,4570,4570,4570,4570,0
20250124,153400,36450435,4570,4570,4570,4570,0
20250124,153300,36450435,4570,4570,4570,4570,0
20250124,153200,36450435,4570,4570,4570,4570,0
20250124,153100,36450435,4570,4570,4570,4570,0
20250124,153000,36450435,4570,4570,4570,4570,100
20250124,152900,35993435,4560,4560,4560,4560,0
20250124,152800,35993435,4560,4560,4560,4560,0
20250124,152700,35993435,4560,4560,4560,4560,0
20250124,152600,35993435,4560,4560,4560,4560,0
20250124,152500,35993435,4560,4560,4560,4560,0
20250124,152400,35993435,4560,4560,4560,4560,0
20250124,152300,35993435,4560,4560,4560,4560,0
20250124,152200,35993435,4560,4560,4560,4560,0
20250124,152100,35993435,4560,4560,4560,4560,0
20250124,152000,35993435,4560,4560,4560,4560,0
20250124,151900,35993435,4560,4560,4560,4560,0
20250124,151800,35993435,4560,4560,4560,4560,0
20250124,151700,35993435,4560,4560,4560,4560,0
20250124,151600,35993435,4560,4565,4565,4560,161
20250124,151500,35259260,4565,4565,4565,4565,186
20250124,151400,34410170,4565,4565,4565,4565,6
20250124,151300,34382780,4565,4565,4565,4565,0
20250124,151200,34382780,4565,4570,4570,4565,126
20250124,151100,33806975,4570,4570,4570,4570,0
20250124,151000,33806975,4570,4570,4570,4570,0
20250124,150900,33806975,4570,4575,4575,4570,15
20250124,150800,33738405,4575,4575,4575,4575,0
20250124,150700,33738405,4575,4575,4575,4575,7
20250124,150600,33706380,4570,4570,4570,4570,100
20250124,150500,33249380,4570,4570,4570,4570,0
20250124,150400,33249380,4570,4570,4570,4570,0
20250124,150300,33249380,4570,4570,4570,4570,6
20250124,150200,33221960,4580,4580,4580,4580,0
20250124,150100,33221960,4580,4580,4580,4580,0
20250124,150000,33221960,4580,4580,4580,4580,0
20250124,145900,33221960,4580,4580,4580,4580,0
20250124,145800,33221960,4580,4570,4580,4565,43
20250124,145700,33025410,4570,4570,4570,4570,0
20250124,145600,33025410,4570,4570,4570,4570,0
20250124,145500,33025410,4570,4570,4570,4570,0
20250124,145400,33025410,4570,4570,4570,4570,0
20250124,145300,33025410,4570,4570,4570,4570,30
20250124,145200,32888310,4565,4565,4565,4565,2
20250124,145100,32879180,4580,4580,4580,4580,0
20250124,145000,32879180,4580,4580,4580,4580,0
20250124,144900,32879180,4580,4580,4580,4580,0
20250124,144800,32879180,4580,4580,4580,4580,1
20250124,144700,32874600,4565,4565,4565,4565,0
20250124,144600,32874600,4565,4565,4565,4565,0
20250124,144500,32874600,4565,4570,4570,4565,62
20250124,144400,32591560,4565,4575,4575,4565,89
20250124,144300,32185120,4565,4565,4565,4565,0
20250124,144200,32185120,4565,4565,4565,4565,0
20250124,144100,32185120,4565,4565,4565,4565,0
20250124,144000,32185120,4565,4565,4565,4565,59
20250124,143900,31915785,4565,4565,4565,4565,0
20250124,143800,31915785,4565,4565,4565,4565,9
20250124,143700,31874700,4565,4565,4565,4565,5
20250124,143600,31851875,4565,4565,4565,4565,0
20250124,143500,31851875,4565,4570,4570,4565,25
20250124,143400,31737675,4580,4580,4580,4580,0
20250124,143300,31737675,4580,4580,4580,4580,0
20250124,143200,31737675,4580,4580,4580,4580,0
20250124,143100,31737675,4580,4580,4580,4580,0
20250124,143000,31737675,4580,4580,4580,4580,0
20250124,142900,31737675,4580,4580,4580,4580,0
20250124,142800,31737675,4580,4580,4580,4580,0
20250124,142700,31737675,4580,4580,4580,4580,0
20250124,142600,31737675,4580,4580,4580,4580,0
20250124,142500,31737675,4580,4580,4580,4580,1
20250124,142400,31733095,4580,4580,4580,4580,0
20250124,142300,31733095,4580,4580,4580,4580,0
20250124,142200,31733095,4580,4580,4580,4580,0
20250124,142100,31733095,4580,4580,4580,4580,1
20250124,142000,31728515,4575,4575,4575,4575,0
20250124,141900,31728515,4575,4575,4575,4575,0
20250124,141800,31728515,4575,4575,4575,4575,0
20250124,141700,31728515,4575,4570,4575,4570,291
20250124,141600,30398640,4560,4560,4560,4560,0
20250124,141500,30398640,4560,4560,4560,4560,0
20250124,141400,30398640,4560,4560,4560,4560,0
20250124,141300,30398640,4560,4560,4560,4560,0
20250124,141200,30398640,4560,4560,4560,4560,0
20250124,141100,30398640,4560,4560,4560,4560,0
20250124,141000,30398640,4560,4560,4560,4560,6
20250124,140900,30371280,4560,4560,4560,4560,0
20250124,140800,30371280,4560,4560,4560,4560,0
20250124,140700,30371280,4560,4560,4560,4560,0
20250124,140600,30371280,4560,4560,4560,4560,0
20250124,140500,30371280,4560,4560,4560,4560,2
20250124,140400,30362160,4565,4565,4565,4565,0
20250124,140300,30362160,4565,4565,4565,4565,0
20250124,140200,30362160,4565,4565,4565,4565,0
20250124,140100,30362160,4565,4565,4565,4565,1
20250124,140000,30357595,4565,4565,4565,4565,3
20250124,135900,30343900,4565,4565,4565,4565,100
20250124,135800,29887400,4570,4570,4570,4570,0
20250124,135700,29887400,4570,4570,4570,4570,0
20250124,135600,29887400,4570,4570,4570,4570,0
20250124,135500,29887400,4570,4570,4570,4570,0
20250124,135400,29887400,4570,4570,4570,4570,12
20250124,135300,29832560,4570,4570,4570,4570,0
20250124,135200,29832560,4570,4570,4570,4570,12
20250124,135100,29777720,4570,4570,4570,4565,205
20250124,135000,28841370,4570,4575,4575,4570,661
20250124,134900,25820110,4575,4575,4575,4575,0
20250124,134800,25820110,4575,4575,4575,4575,0
20250124,134700,25820110,4575,4575,4575,4575,0
20250124,134600,25820110,4575,4575,4575,4575,2
20250124,134500,25810960,4570,4570,4570,4570,0
20250124,134400,25810960,4570,4570,4570,4570,0
20250124,134300,25810960,4570,4570,4570,4570,0
20250124,134200,25810960,4570,4570,4570,4570,0
20250124,134100,25810960,4570,4570,4570,4570,0
20250124,134000,25810960,4570,4570,4570,4570,0
20250124,133900,25810960,4570,4570,4570,4570,0
20250124,133800,25810960,4570,4570,4570,4570,0
20250124,133700,25810960,4570,4570,4570,4570,0
20250124,133600,25810960,4570,4570,4570,4570,0
20250124,133500,25810960,4570,4570,4570,4570,0
20250124,133400,25810960,4570,4570,4570,4570,0
20250124,133300,25810960,4570,4570,4570,4570,0
20250124,133200,25810960,4570,4570,4570,4570,0
20250124,133100,25810960,4570,4570,4570,4570,0
20250124,133000,25810960,4570,4570,4570,4570,250
20250124,132900,24668460,4570,4570,4570,4570,0
20250124,132800,24668460,4570,4570,4570,4570,20
20250124,132700,24577060,4575,4575,4575,4575,201
20250124,132600,23657485,4575,4575,4575,4575,257
20250124,132500,22481710,4580,4580,4580,4580,0
20250124,132400,22481710,4580,4580,4580,4580,0
20250124,132300,22481710,4580,4580,4580,4580,0
20250124,132200,22481710,4580,4575,4580,4575,114
20250124,132100,21959660,4580,4580,4580,4580,0
20250124,132000,21959660,4580,4580,4580,4580,8
20250124,131900,21923020,4580,4580,4580,4580,0
20250124,131800,21923020,4580,4580,4580,4580,0
20250124,131700,21923020,4580,4580,4580,4580,218
20250124,131600,20924580,4580,4580,4580,4580,0
20250124,131500,20924580,4580,4580,4580,4580,0
20250124,131400,20924580,4580,4580,4580,4580,0
20250124,131300,20924580,4580,4575,4580,4575,30
20250124,131200,20787250,4570,4575,4575,4570,36
20250124,131100,20622700,4580,4580,4580,4580,0
20250124,131000,20622700,4580,4580,4580,4580,0
20250124,130900,20622700,4580,4585,4585,4580,220
20250124,130800,19615005,4590,4590,4590,4590,0
20250124,130700,19615005,4590,4590,4590,4590,0
20250124,130600,19615005,4590,4590,4590,4590,64
20250124,130500,19321245,4595,4595,4595,4595,0
20250124,130400,19321245,4595,4590,4595,4590,2
20250124,130300,19312060,4595,4595,4595,4595,1
20250124,130200,19307465,4590,4590,4590,4590,0
20250124,130100,19307465,4590,4590,4590,4590,0
20250124,130000,19307465,4590,4590,4590,4590,0
20250124,125900,19307465,4590,4590,4590,4590,0
20250124,125800,19307465,4590,4590,4590,4590,0
20250124,125700,19307465,4590,4590,4590,4590,1
20250124,125600,19302875,4590,4590,4590,4590,0
20250124,125500,19302875,4590,4590,4590,4590,0
20250124,125400,19302875,4590,4590,4590,4590,0
20250124,125300,19302875,4590,4590,4590,4590,0
20250124,125200,19302875,4590,4590,4590,4590,0
20250124,125100,19302875,4590,4590,4590,4590,0
20250124,125000,19302875,4590,4590,4590,4590,100
20250124,124900,18843875,4595,4595,4595,4595,1
20250124,124800,18839280,4595,4595,4595,4595,2
20250124,124700,18830090,4590,4590,4590,4590,0
20250124,124600,18830090,4590,4595,4595,4590,23
20250124,124500,18724515,4595,4595,4595,4595,0
20250124,124400,18724515,4595,4595,4595,4595,0
20250124,124300,18724515,4595,4595,4595,4595,0
20250124,124200,18724515,4595,4595,4595,4595,0
20250124,124100,18724515,4595,4595,4595,4595,0
20250124,124000,18724515,4595,4595,4595,4595,0
20250124,123900,18724515,4595,4595,4595,4595,4
20250124,123800,18706135,4600,4600,4600,4600,0
20250124,123700,18706135,4600,4600,4600,4600,10
20250124,123600,18660135,4600,4600,4600,4600,20
20250124,123500,18568135,4600,4600,4600,4600,0
20250124,123400,18568135,4600,4600,4600,4600,3
20250124,123300,18554335,4600,4600,4600,4600,0
20250124,123200,18554335,4600,4600,4600,4600,0
20250124,123100,18554335,4600,4600,4600,4600,0
20250124,123000,18554335,4600,4600,4600,4600,0
20250124,122900,18554335,4600,4600,4600,4600,0
20250124,122800,18554335,4600,4600,4600,4600,0
20250124,122700,18554335,4600,4600,4600,4600,0
20250124,122600,18554335,4600,4600,4600,4600,0
20250124,122500,18554335,4600,4600,4600,4600,0
20250124,122400,18554335,4600,4600,4600,4600,0
20250124,122300,18554335,4600,4600,4600,4600,6
20250124,122200,18526735,4600,4600,4600,4600,0
20250124,122100,18526735,4600,4600,4600,4600,1
20250124,122000,18522135,4590,4590,4590,4590,0
20250124,121900,18522135,4590,4590,4590,4590,0
20250124,121800,18522135,4590,4595,4595,4590,378
20250124,121700,16787110,4600,4600,4600,4600,0
20250124,121600,16787110,4600,4600,4600,4600,0
20250124,121500,16787110,4600,4600,4600,4600,65
20250124,121400,16488110,4600,4600,4600,4600,0
20250124,121300,16488110,4600,4600,4600,4600,0
20250124,121200,16488110,4600,4600,4600,4600,0
20250124,121100,16488110,4600,4600,4600,4600,0
20250124,121000,16488110,4600,4600,4600,4600,0
20250124,120900,16488110,4600,4600,4600,4600,27
20250124,120800,16363910,4605,4605,4605,4605,0
20250124,120700,16363910,4605,4605,4605,4605,0
20250124,120600,16363910,4605,4605,4605,4605,0
20250124,120500,16363910,4605,4605,4605,4605,0
20250124,120400,16363910,4605,4605,4605,4605,0
20250124,120300,16363910,4605,4605,4605,4605,0
20250124,120200,16363910,4605,4605,4605,4605,0
20250124,120100,16363910,4605,4605,4605,4605,1
20250124,120000,16359305,4590,4590,4590,4590,0
20250124,115900,16359305,4590,4590,4590,4590,0
20250124,115800,16359305,4590,4590,4590,4590,61
20250124,115700,16079315,4590,4590,4590,4590,0
20250124,115600,16079315,4590,4590,4590,4590,0
20250124,115500,16079315,4590,4595,4595,4590,300
20250124,115400,14702305,4600,4600,4600,4600,0
20250124,115300,14702305,4600,4595,4600,4595,572
20250124,115200,12071245,4595,4595,4595,4595,0
20250124,115100,12071245,4595,4595,4595,4595,0
20250124,115000,12071245,4595,4595,4595,4595,0
20250124,114900,12071245,4595,4595,4595,4595,0
20250124,114800,12071245,4595,4595,4595,4595,0
20250124,114700,12071245,4595,4595,4595,4595,0
20250124,114600,12071245,4595,4595,4595,4595,0
20250124,114500,12071245,4595,4595,4595,4595,1
20250124,114400,12066650,4595,4595,4595,4595,0
20250124,114300,12066650,4595,4595,4595,4595,12
20250124,114200,12011510,4595,4595,4595,4595,0
20250124,114100,12011510,4595,4595,4595,4595,2
20250124,114000,12002320,4590,4590,4590,4590,0
20250124,113900,12002320,4590,4590,4590,4590,0
20250124,113800,12002320,4590,4590,4590,4590,0
20250124,113700,12002320,4590,4590,4590,4590,0
20250124,113600,12002320,4590,4590,4590,4590,0
20250124,113500,12002320,4590,4590,4590,4590,32
20250124,113400,11855440,4590,4590,4590,4590,68
20250124,113300,11543320,4570,4570,4570,4570,0
20250124,113200,11543320,4570,4570,4570,4570,0
20250124,113100,11543320,4570,4570,4570,4570,0
20250124,113000,11543320,4570,4570,4570,4570,0
20250124,112900,11543320,4570,4575,4575,4570,114
20250124,112800,11021790,4575,4580,4580,4575,86
20250124,112700,10628110,4580,4580,4580,4580,0
20250124,112600,10628110,4580,4580,4580,4580,0
20250124,112500,10628110,4580,4580,4580,4580,15
20250124,112400,10559410,4580,4580,4580,4580,10
20250124,112300,10513610,4580,4580,4580,4580,70
20250124,112200,10193010,4580,4580,4580,4580,0
20250124,112100,10193010,4580,4580,4580,4580,0
20250124,112000,10193010,4580,4580,4580,4580,16
20250124,111900,10119730,4580,4580,4580,4580,0
20250124,111800,10119730,4580,4580,4580,4580,0
20250124,111700,10119730,4580,4580,4580,4580,51
20250124,111600,9886150,4585,4585,4585,4585,136
20250124,111500,9262590,4590,4590,4590,4590,0
20250124,111400,9262590,4590,4590,4590,4590,20
20250124,111300,9170790,4590,4590,4590,4590,0
20250124,111200,9170790,4590,4590,4590,4590,0
20250124,111100,9170790,4590,4590,4590,4590,0
20250124,111000,9170790,4590,4590,4590,4590,44
20250124,110900,8968830,4590,4590,4590,4590,0
20250124,110800,8968830,4590,4590,4590,4590,0
20250124,110700,8968830,4590,4590,4590,4590,25
20250124,110600,8854080,4590,4590,4590,4590,0
20250124,110500,8854080,4590,4590,4590,4590,0
20250124,110400,8854080,4590,4590,4590,4590,0
20250124,110300,8854080,4590,4590,4590,4590,24
20250124,110200,8743920,4590,4590,4590,4590,0
20250124,110100,8743920,4590,4590,4590,4590,0
20250124,110000,8743920,4590,4590,4590,4590,0
20250124,105900,8743920,4590,4590,4590,4590,1
20250124,105800,8739330,4590,4590,4590,4590,0
20250124,105700,8739330,4590,4590,4590,4590,3
20250124,105600,8725560,4585,4585,4585,4585,0
20250124,105500,8725560,4585,4585,4585,4585,0
20250124,105400,8725560,4585,4585,4585,4585,0
20250124,105300,8725560,4585,4585,4585,4585,0
20250124,105200,8725560,4585,4585,4585,4585,0
20250124,105100,8725560,4585,4585,4585,4585,0
20250124,105000,8725560,4585,4585,4585,4585,0
20250124,104900,8725560,4585,4585,4585,4585,15
20250124,104800,8656785,4585,4585,4585,4585,0
20250124,104700,8656785,4585,4585,4585,4585,85
20250124,104600,8267060,4590,4590,4590,4590,0
20250124,104500,8267060,4590,4590,4590,4590,0
20250124,104400,8267060,4590,4590,4590,4590,129
20250124,104300,7674950,4595,4595,4595,4595,0
20250124,104200,7674950,4595,4595,4595,4595,0
20250124,104100,7674950,4595,4595,4595,4595,0
20250124,104000,7674950,4595,4595,4595,4595,1
20250124,103900,7670355,4595,4595,4595,4595,0
20250124,103800,7670355,4595,4595,4595,4595,2
20250124,103700,7661165,4595,4595,4595,4595,0
20250124,103600,7661165,4595,4595,4595,4595,0
20250124,103500,7661165,4595,4595,4595,4595,5
20250124,103400,7638190,4595,4595,4595,4595,0
20250124,103300,7638190,4595,4600,4600,4595,232
20250124,103200,6572130,4605,4605,4605,4605,0
20250124,103100,6572130,4605,4605,4605,4605,0
20250124,103000,6572130,4605,4605,4605,4605,0
20250124,102900,6572130,4605,4605,4605,4605,0
20250124,102800,6572130,4605,4605,4605,4605,0
20250124,102700,6572130,4605,4605,4605,4605,0
20250124,102600,6572130,4605,4605,4605,4605,0
20250124,102500,6572130,4605,4605,4605,4605,4
20250124,102400,6553710,4600,4600,4600,4600,10
20250124,102300,6507710,4600,4600,4600,4600,0
20250124,102200,6507710,4600,4600,4600,4600,6
20250124,102100,6480110,4605,4605,4605,4605,2
20250124,102000,6470900,4605,4605,4605,4605,0
20250124,101900,6470900,4605,4605,4605,4605,0
20250124,101800,6470900,4605,4605,4605,4605,25
20250124,101700,6355775,4605,4605,4605,4605,0
20250124,101600,6355775,4605,4605,4605,4605,0
20250124,101500,6355775,4605,4605,4605,4605,4
20250124,101400,6337355,4590,4595,4595,4590,30
20250124,101300,6199605,4590,4590,4590,4590,0
20250124,101200,6199605,4590,4590,4590,4590,0
20250124,101100,6199605,4590,4590,4590,4590,0
20250124,101000,6199605,4590,4590,4590,4590,0
20250124,100900,6199605,4590,4595,4595,4590,200
20250124,100800,5281105,4595,4595,4595,4595,0
20250124,100700,5281105,4595,4600,4600,4595,300
20250124,100600,3902505,4600,4600,4600,4600,0
20250124,100500,3902505,4600,4600,4600,4600,0
20250124,100400,3902505,4600,4600,4600,4600,3
20250124,100300,3888705,4605,4605,4605,4605,0
20250124,100200,3888705,4605,4605,4605,4605,0
20250124,100100,3888705,4605,4605,4605,4605,0
20250124,100000,3888705,4605,4600,4605,4600,21
20250124,095900,3792010,4605,4605,4605,4605,0
20250124,095800,3792010,4605,4605,4605,4605,0
20250124,095700,3792010,4605,4605,4605,4605,0
20250124,095600,3792010,4605,4605,4605,4605,0
20250124,095500,3792010,4605,4605,4605,4605,10
20250124,095400,3745960,4605,4605,4605,4605,0
20250124,095300,3745960,4605,4605,4605,4605,0
20250124,095200,3745960,4605,4605,4605,4605,0
20250124,095100,3745960,4605,4605,4605,4605,0
20250124,095000,3745960,4605,4605,4605,4605,0
20250124,094900,3745960,4605,4605,4605,4605,0
20250124,094800,3745960,4605,4605,4605,4605,0
20250124,094700,3745960,4605,4605,4605,4605,0
20250124,094600,3745960,4605,4605,4605,4605,10
20250124,094500,3699910,4605,4605,4605,4605,16
20250124,094400,3626230,4590,4590,4590,4590,0
20250124,094300,3626230,4590,4590,4590,4590,0
20250124,094200,3626230,4590,4590,4590,4590,0
20250124,094100,3626230,4590,4590,4590,4590,0
20250124,094000,3626230,4590,4590,4590,4590,0
20250124,093900,3626230,4590,4590,4590,4590,0
20250124,093800,3626230,4590,4590,4590,4590,0
20250124,093700,3626230,4590,4590,4590,4590,0
20250124,093600,3626230,4590,4590,4590,4590,5
20250124,093500,3603280,4590,4590,4590,4590,0
20250124,093400,3603280,4590,4590,4590,4590,0
20250124,093300,3603280,4590,4590,4590,4590,0
20250124,093200,3603280,4590,4590,4590,4590,217
20250124,093100,2607250,4590,4590,4590,4590,0
20250124,093000,2607250,4590,4595,4595,4590,28
20250124,092900,2478695,4590,4590,4590,4590,0
20250124,092800,2478695,4590,4605,4605,4590,355
20250124,092700,845140,4605,4605,4605,4605,0
20250124,092600,845140,4605,4605,4605,4605,0
20250124,092500,845140,4605,4605,4605,4605,0
20250124,092400,845140,4605,4605,4605,4605,0
20250124,092300,845140,4605,4605,4605,4605,8
20250124,092200,808300,4605,4605,4605,4605,7
20250124,092100,776065,4605,4605,4605,4605,0
20250124,092000,776065,4605,4605,4605,4605,0
20250124,091900,776065,4605,4605,4605,4605,6
20250124,091800,748435,4605,4605,4605,4605,0
20250124,091700,748435,4605,4605,4605,4605,0
20250124,091600,748435,4605,4605,4605,4605,0
20250124,091500,748435,4605,4605,4605,4605,0
20250124,091400,748435,4605,4605,4605,4605,0
20250124,091300,748435,4605,4605,4605,4605,0
20250124,091200,748435,4605,4605,4605,4605,0
20250124,091100,748435,4605,4605,4605,4605,1
20250124,091000,743830,4605,4605,4605,4605,0
20250124,090900,743830,4605,4605,4605,4605,25
20250124,090800,628705,4665,4665,4665,4665,0
20250124,090700,628705,4665,4665,4665,4665,0
20250124,090600,628705,4665,4665,4665,4665,0
20250124,090500,628705,4665,4665,4665,4665,0
20250124,090400,628705,4665,4665,4665,4665,0
20250124,090300,628705,4665,4665,4665,4665,0
20250124,090200,628705,4665,4665,4665,4665,0
20250124,090100,628705,4665,4665,4665,4665,0
20250124,090000,628705,4665,4605,4665,4605,135