KissMeData/175140/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,203200,716866890,4690,4690,4690,4690,726
20250123,203100,716866890,4690,4690,4690,4690,0
20250123,203000,716866890,4690,4690,4690,4690,0
20250123,202900,716866890,4690,4690,4690,4690,0
20250123,202800,716866890,4690,4690,4690,4690,0
20250123,202700,716866890,4690,4690,4690,4690,0
20250123,202600,716866890,4690,4690,4690,4690,0
20250123,202500,716866890,4690,4690,4690,4690,0
20250123,202400,716866890,4690,4690,4690,4690,0
20250123,202300,716866890,4690,4690,4690,4690,0
20250123,202200,716866890,4690,4690,4690,4690,0
20250123,202100,716866890,4690,4690,4690,4690,0
20250123,202000,716866890,4690,4690,4690,4690,0
20250123,201900,716866890,4690,4690,4690,4690,0
20250123,201800,716866890,4690,4690,4690,4690,0
20250123,201700,716866890,4690,4690,4690,4690,0
20250123,201600,716866890,4690,4690,4690,4690,0
20250123,201500,716866890,4690,4690,4690,4690,0
20250123,201400,716866890,4690,4690,4690,4690,0
20250123,201300,716866890,4690,4690,4690,4690,0
20250123,201200,716866890,4690,4690,4690,4690,0
20250123,201100,716866890,4690,4690,4690,4690,0
20250123,201000,716866890,4690,4690,4690,4690,0
20250123,200900,716866890,4690,4690,4690,4690,0
20250123,200800,716866890,4690,4690,4690,4690,0
20250123,200700,716866890,4690,4690,4690,4690,0
20250123,200600,716866890,4690,4690,4690,4690,0
20250123,200500,716866890,4690,4690,4690,4690,0
20250123,200400,716866890,4690,4690,4690,4690,0
20250123,200300,716866890,4690,4690,4690,4690,0
20250123,200200,716866890,4690,4690,4690,4690,726
20250123,200100,716866890,4690,4690,4690,4690,0
20250123,200000,716866890,4690,4690,4690,4690,0
20250123,195900,716866890,4690,4690,4690,4690,0
20250123,195800,716866890,4690,4690,4690,4690,0
20250123,195700,716866890,4690,4690,4690,4690,0
20250123,195600,716866890,4690,4690,4690,4690,0
20250123,195500,716866890,4690,4690,4690,4690,0
20250123,195400,716866890,4690,4690,4690,4690,0
20250123,195300,716866890,4690,4690,4690,4690,0
20250123,195200,716866890,4690,4690,4690,4690,0
20250123,195100,716866890,4690,4690,4690,4690,0
20250123,195000,716866890,4690,4690,4690,4690,0
20250123,194900,716866890,4690,4690,4690,4690,0
20250123,194800,716866890,4690,4690,4690,4690,0
20250123,194700,716866890,4690,4690,4690,4690,0
20250123,194600,716866890,4690,4690,4690,4690,0
20250123,194500,716866890,4690,4690,4690,4690,0
20250123,194400,716866890,4690,4690,4690,4690,0
20250123,194300,716866890,4690,4690,4690,4690,0
20250123,194200,716866890,4690,4690,4690,4690,0
20250123,194100,716866890,4690,4690,4690,4690,0
20250123,194000,716866890,4690,4690,4690,4690,0
20250123,193900,716866890,4690,4690,4690,4690,0
20250123,193800,716866890,4690,4690,4690,4690,0
20250123,193700,716866890,4690,4690,4690,4690,0
20250123,193600,716866890,4690,4690,4690,4690,0
20250123,193500,716866890,4690,4690,4690,4690,0
20250123,193400,716866890,4690,4690,4690,4690,0
20250123,193300,716866890,4690,4690,4690,4690,0
20250123,193200,716866890,4690,4690,4690,4690,726
20250123,193100,716866890,4690,4690,4690,4690,0
20250123,193000,716866890,4690,4690,4690,4690,0
20250123,192900,716866890,4690,4690,4690,4690,0
20250123,192800,716866890,4690,4690,4690,4690,0
20250123,192700,716866890,4690,4690,4690,4690,0
20250123,192600,716866890,4690,4690,4690,4690,0
20250123,192500,716866890,4690,4690,4690,4690,0
20250123,192400,716866890,4690,4690,4690,4690,0
20250123,192300,716866890,4690,4690,4690,4690,0
20250123,192200,716866890,4690,4690,4690,4690,0
20250123,192100,716866890,4690,4690,4690,4690,0
20250123,192000,716866890,4690,4690,4690,4690,0
20250123,191900,716866890,4690,4690,4690,4690,0
20250123,191800,716866890,4690,4690,4690,4690,0
20250123,191700,716866890,4690,4690,4690,4690,0
20250123,191600,716866890,4690,4690,4690,4690,0
20250123,191500,716866890,4690,4690,4690,4690,0
20250123,191400,716866890,4690,4690,4690,4690,0
20250123,191300,716866890,4690,4690,4690,4690,0
20250123,191200,716866890,4690,4690,4690,4690,0
20250123,191100,716866890,4690,4690,4690,4690,0
20250123,191000,716866890,4690,4690,4690,4690,0
20250123,190900,716866890,4690,4690,4690,4690,0
20250123,190800,716866890,4690,4690,4690,4690,0
20250123,190700,716866890,4690,4690,4690,4690,0
20250123,190600,716866890,4690,4690,4690,4690,0
20250123,190500,716866890,4690,4690,4690,4690,0
20250123,190400,716866890,4690,4690,4690,4690,0
20250123,190300,716866890,4690,4690,4690,4690,0
20250123,190200,716866890,4690,4690,4690,4690,726
20250123,190100,716866890,4690,4690,4690,4690,0
20250123,190000,716866890,4690,4690,4690,4690,0
20250123,185900,716866890,4690,4690,4690,4690,0
20250123,185800,716866890,4690,4690,4690,4690,0
20250123,185700,716866890,4690,4690,4690,4690,0
20250123,185600,716866890,4690,4690,4690,4690,0
20250123,185500,716866890,4690,4690,4690,4690,0
20250123,185400,716866890,4690,4690,4690,4690,0
20250123,185300,716866890,4690,4690,4690,4690,0
20250123,185200,716866890,4690,4690,4690,4690,0
20250123,185100,716866890,4690,4690,4690,4690,0
20250123,185000,716866890,4690,4690,4690,4690,0
20250123,184900,716866890,4690,4690,4690,4690,0
20250123,184800,716866890,4690,4690,4690,4690,0
20250123,184700,716866890,4690,4690,4690,4690,0
20250123,184600,716866890,4690,4690,4690,4690,0
20250123,184500,716866890,4690,4690,4690,4690,0
20250123,184400,716866890,4690,4690,4690,4690,0
20250123,184300,716866890,4690,4690,4690,4690,0
20250123,184200,716866890,4690,4690,4690,4690,0
20250123,184100,716866890,4690,4690,4690,4690,0
20250123,184000,716866890,4690,4690,4690,4690,0
20250123,183900,716866890,4690,4690,4690,4690,0
20250123,183800,716866890,4690,4690,4690,4690,0
20250123,183700,716866890,4690,4690,4690,4690,0
20250123,183600,716866890,4690,4690,4690,4690,0
20250123,183500,716866890,4690,4690,4690,4690,0
20250123,183400,716866890,4690,4690,4690,4690,0
20250123,183300,716866890,4690,4690,4690,4690,0
20250123,183200,716866890,4690,4690,4690,4690,726
20250123,183100,716866890,4690,4690,4690,4690,0
20250123,183000,716866890,4690,4690,4690,4690,0
20250123,182900,716866890,4690,4690,4690,4690,0
20250123,182800,716866890,4690,4690,4690,4690,0
20250123,182700,716866890,4690,4690,4690,4690,0
20250123,182600,716866890,4690,4690,4690,4690,0
20250123,182500,716866890,4690,4690,4690,4690,0
20250123,182400,716866890,4690,4690,4690,4690,0
20250123,182300,716866890,4690,4690,4690,4690,0
20250123,182200,716866890,4690,4690,4690,4690,0
20250123,182100,716866890,4690,4690,4690,4690,0
20250123,182000,716866890,4690,4690,4690,4690,0
20250123,181900,716866890,4690,4690,4690,4690,0
20250123,181800,716866890,4690,4690,4690,4690,0
20250123,181700,716866890,4690,4690,4690,4690,0
20250123,181600,716866890,4690,4690,4690,4690,0
20250123,181500,716866890,4690,4690,4690,4690,0
20250123,181400,716866890,4690,4690,4690,4690,0
20250123,181300,716866890,4690,4690,4690,4690,0
20250123,181200,716866890,4690,4690,4690,4690,0
20250123,181100,716866890,4690,4690,4690,4690,0
20250123,181000,716866890,4690,4690,4690,4690,0
20250123,180900,716866890,4690,4690,4690,4690,0
20250123,180800,716866890,4690,4690,4690,4690,0
20250123,180700,716866890,4690,4690,4690,4690,0
20250123,180600,716866890,4690,4690,4690,4690,0
20250123,180500,716866890,4690,4690,4690,4690,0
20250123,180400,716866890,4690,4690,4690,4690,0
20250123,180300,716866890,4690,4690,4690,4690,0
20250123,180200,716866890,4690,4690,4690,4690,726
20250123,180100,716866890,4690,4690,4690,4690,0
20250123,180000,716866890,4690,4690,4690,4690,0
20250123,175900,716866890,4690,4690,4690,4690,0
20250123,175800,716866890,4690,4690,4690,4690,0
20250123,175700,716866890,4690,4690,4690,4690,0
20250123,175600,716866890,4690,4690,4690,4690,0
20250123,175500,716866890,4690,4690,4690,4690,0
20250123,175400,716866890,4690,4690,4690,4690,0
20250123,175300,716866890,4690,4690,4690,4690,0
20250123,175200,716866890,4690,4690,4690,4690,0
20250123,175100,716866890,4690,4690,4690,4690,0
20250123,175000,716866890,4690,4690,4690,4690,0
20250123,174900,716866890,4690,4690,4690,4690,0
20250123,174800,716866890,4690,4690,4690,4690,0
20250123,174700,716866890,4690,4690,4690,4690,0
20250123,174600,716866890,4690,4690,4690,4690,0
20250123,174500,716866890,4690,4690,4690,4690,0
20250123,174400,716866890,4690,4690,4690,4690,0
20250123,174300,716866890,4690,4690,4690,4690,0
20250123,174200,716866890,4690,4690,4690,4690,0
20250123,174100,716866890,4690,4690,4690,4690,0
20250123,174000,716866890,4690,4690,4690,4690,0
20250123,173900,716866890,4690,4690,4690,4690,0
20250123,173800,716866890,4690,4690,4690,4690,0
20250123,173700,716866890,4690,4690,4690,4690,0
20250123,173600,716866890,4690,4690,4690,4690,0
20250123,173500,716866890,4690,4690,4690,4690,0
20250123,173400,716866890,4690,4690,4690,4690,0
20250123,173300,716866890,4690,4690,4690,4690,0
20250123,173200,716866890,4690,4690,4690,4690,726
20250123,173100,716866890,4690,4690,4690,4690,0
20250123,173000,716866890,4690,4690,4690,4690,0
20250123,172900,716866890,4690,4690,4690,4690,0
20250123,172800,716866890,4690,4690,4690,4690,0
20250123,172700,716866890,4690,4690,4690,4690,0
20250123,172600,716866890,4690,4690,4690,4690,0
20250123,172500,716866890,4690,4690,4690,4690,0
20250123,172400,716866890,4690,4690,4690,4690,0
20250123,172300,716866890,4690,4690,4690,4690,0
20250123,172200,716866890,4690,4690,4690,4690,0
20250123,172100,716866890,4690,4690,4690,4690,0
20250123,172000,716866890,4690,4690,4690,4690,0
20250123,171900,716866890,4690,4690,4690,4690,0
20250123,171800,716866890,4690,4690,4690,4690,0
20250123,171700,716866890,4690,4690,4690,4690,0
20250123,171600,716866890,4690,4690,4690,4690,0
20250123,171500,716866890,4690,4690,4690,4690,0
20250123,171400,716866890,4690,4690,4690,4690,0
20250123,171300,716866890,4690,4690,4690,4690,0
20250123,171200,716866890,4690,4690,4690,4690,0
20250123,171100,716866890,4690,4690,4690,4690,0
20250123,171000,716866890,4690,4690,4690,4690,0
20250123,170900,716866890,4690,4690,4690,4690,0
20250123,170800,716866890,4690,4690,4690,4690,0
20250123,170700,716866890,4690,4690,4690,4690,0
20250123,170600,716866890,4690,4690,4690,4690,0
20250123,170500,716866890,4690,4690,4690,4690,0
20250123,170400,716866890,4690,4690,4690,4690,0
20250123,170300,716866890,4690,4690,4690,4690,0
20250123,170200,716866890,4690,4690,4690,4690,726
20250123,170100,716866890,4690,4690,4690,4690,0
20250123,170000,716866890,4690,4690,4690,4690,0
20250123,165900,716866890,4690,4690,4690,4690,0
20250123,165800,716866890,4690,4690,4690,4690,0
20250123,165700,716866890,4690,4690,4690,4690,0
20250123,165600,716866890,4690,4690,4690,4690,0
20250123,165500,716866890,4690,4690,4690,4690,0
20250123,165400,716866890,4690,4690,4690,4690,0
20250123,165300,716866890,4690,4690,4690,4690,0
20250123,165200,716866890,4690,4690,4690,4690,0
20250123,165100,716866890,4690,4690,4690,4690,0
20250123,165000,716866890,4690,4690,4690,4690,0
20250123,164900,716866890,4690,4690,4690,4690,0
20250123,164800,716866890,4690,4690,4690,4690,0
20250123,164700,716866890,4690,4690,4690,4690,0
20250123,164600,716866890,4690,4690,4690,4690,0
20250123,164500,716866890,4690,4690,4690,4690,0
20250123,164400,716866890,4690,4690,4690,4690,0
20250123,164300,716866890,4690,4690,4690,4690,0
20250123,164200,716866890,4690,4690,4690,4690,0
20250123,164100,716866890,4690,4690,4690,4690,0
20250123,164000,716866890,4690,4690,4690,4690,0
20250123,163900,716866890,4690,4690,4690,4690,0
20250123,163800,716866890,4690,4690,4690,4690,0
20250123,163700,716866890,4690,4690,4690,4690,0
20250123,163600,716866890,4690,4690,4690,4690,0
20250123,163500,716866890,4690,4690,4690,4690,0
20250123,163400,716866890,4690,4690,4690,4690,0
20250123,163300,716866890,4690,4690,4690,4690,0
20250123,163200,716866890,4690,4690,4690,4690,726
20250123,163100,716866890,4690,4690,4690,4690,0
20250123,163000,716866890,4690,4690,4690,4690,0
20250123,162900,716866890,4690,4690,4690,4690,0
20250123,162800,716866890,4690,4690,4690,4690,0
20250123,162700,716866890,4690,4690,4690,4690,0
20250123,162600,716866890,4690,4690,4690,4690,0
20250123,162500,716866890,4690,4690,4690,4690,0
20250123,162400,716866890,4690,4690,4690,4690,0
20250123,162300,716866890,4690,4690,4690,4690,0
20250123,162200,716866890,4690,4690,4690,4690,0
20250123,162100,716866890,4690,4690,4690,4690,0
20250123,162000,716866890,4690,4690,4690,4690,0
20250123,161900,716866890,4690,4690,4690,4690,0
20250123,161800,716866890,4690,4690,4690,4690,0
20250123,161700,716866890,4690,4690,4690,4690,0
20250123,161600,716866890,4690,4690,4690,4690,0
20250123,161500,716866890,4690,4690,4690,4690,0
20250123,161400,716866890,4690,4690,4690,4690,0
20250123,161300,716866890,4690,4690,4690,4690,0
20250123,161200,716866890,4690,4690,4690,4690,0
20250123,161100,716866890,4690,4690,4690,4690,0
20250123,161000,716866890,4690,4690,4690,4690,0
20250123,160900,716866890,4690,4690,4690,4690,0
20250123,160800,716866890,4690,4690,4690,4690,0
20250123,160700,716866890,4690,4690,4690,4690,0
20250123,160600,716866890,4690,4690,4690,4690,0
20250123,160500,716866890,4690,4690,4690,4690,0
20250123,160400,716866890,4690,4690,4690,4690,0
20250123,160300,716866890,4690,4690,4690,4690,0
20250123,160200,716866890,4690,4690,4690,4690,726
20250123,160100,716866890,4690,4690,4690,4690,0
20250123,160000,716866890,4690,4690,4690,4690,0
20250123,155900,716866890,4690,4690,4690,4690,0
20250123,155800,716866890,4690,4690,4690,4690,0
20250123,155700,716866890,4690,4690,4690,4690,0
20250123,155600,716866890,4690,4690,4690,4690,0
20250123,155500,716866890,4690,4690,4690,4690,0
20250123,155400,716866890,4690,4690,4690,4690,0
20250123,155300,716866890,4690,4690,4690,4690,0
20250123,155200,716866890,4690,4690,4690,4690,0
20250123,155100,716866890,4690,4690,4690,4690,0
20250123,155000,716866890,4690,4690,4690,4690,0
20250123,154900,716866890,4690,4690,4690,4690,0
20250123,154800,716866890,4690,4690,4690,4690,0
20250123,154700,716866890,4690,4690,4690,4690,0
20250123,154600,716866890,4690,4690,4690,4690,0
20250123,154500,716866890,4690,4690,4690,4690,0
20250123,154400,716866890,4690,4690,4690,4690,0
20250123,154300,716866890,4690,4690,4690,4690,0
20250123,154200,716866890,4690,4690,4690,4690,0
20250123,154100,716866890,4690,4690,4690,4690,0
20250123,154000,716866890,4690,4690,4690,4690,0
20250123,153900,716866890,4690,4690,4690,4690,0
20250123,153800,716866890,4690,4690,4690,4690,0
20250123,153700,716866890,4690,4690,4690,4690,0
20250123,153600,716866890,4690,4690,4690,4690,0
20250123,153500,716866890,4690,4690,4690,4690,0
20250123,153400,716866890,4690,4690,4690,4690,0
20250123,153300,716866890,4690,4690,4690,4690,0
20250123,153200,716866890,4690,4690,4690,4690,726
20250123,153100,716866890,4690,4690,4690,4690,0
20250123,153000,716866890,4690,4690,4690,4690,726
20250123,152900,713461950,4745,4745,4745,4745,0
20250123,152800,713461950,4745,4745,4745,4745,0
20250123,152700,713461950,4745,4745,4745,4745,0
20250123,152600,713461950,4745,4745,4745,4745,0
20250123,152500,713461950,4745,4745,4745,4745,0
20250123,152400,713461950,4745,4745,4745,4745,0
20250123,152300,713461950,4745,4745,4745,4745,0
20250123,152200,713461950,4745,4745,4745,4745,0
20250123,152100,713461950,4745,4745,4745,4745,0
20250123,152000,713461950,4745,4745,4745,4745,0
20250123,151900,713461950,4745,4685,4745,4685,1308
20250123,151800,707333490,4745,4730,4750,4685,2398
20250123,151700,696087620,4745,4730,4745,4690,101
20250123,151600,695613580,4755,4755,4755,4755,0
20250123,151500,695613580,4755,4720,4755,4695,2012
20250123,151400,686166655,4755,4700,4755,4700,1854
20250123,151300,677452745,4755,4735,4755,4700,2004
20250123,151200,667994855,4700,4740,4750,4700,1228
20250123,151100,662209615,4745,4745,4745,4745,0
20250123,151000,662209615,4745,4745,4745,4745,15
20250123,150900,662138440,4765,4765,4765,4705,513
20250123,150800,659723530,4710,4715,4765,4710,2501
20250123,150700,647942655,4770,4765,4770,4715,1507
20250123,150600,640836545,4770,4750,4770,4720,2001
20250123,150500,631391505,4780,4780,4780,4780,0
20250123,150400,631391505,4780,4780,4780,4780,0
20250123,150300,631391505,4780,4750,4780,4750,201
20250123,150200,630436725,4780,4760,4780,4750,2135
20250123,150100,620290025,4785,4785,4785,4785,0
20250123,150000,620290025,4785,4785,4785,4760,222
20250123,145900,619232195,4785,4785,4785,4785,20
20250123,145800,619136495,4790,4790,4790,4790,30
20250123,145700,618992795,4790,4790,4790,4790,0
20250123,145600,618992795,4790,4790,4790,4790,1
20250123,145500,618988005,4790,4785,4790,4785,76
20250123,145400,618624340,4785,4785,4785,4785,1
20250123,145300,618619555,4785,4785,4785,4785,1
20250123,145200,618614770,4785,4785,4785,4785,0
20250123,145100,618614770,4785,4785,4785,4785,30
20250123,145000,618471220,4785,4780,4785,4780,74
20250123,144900,618117225,4780,4760,4780,4760,12
20250123,144800,618060065,4780,4780,4780,4780,0
20250123,144700,618060065,4780,4780,4780,4780,0
20250123,144600,618060065,4780,4775,4780,4775,2300
20250123,144500,607071965,4775,4775,4775,4775,1
20250123,144400,607067190,4765,4765,4765,4765,10
20250123,144300,607019540,4775,4775,4775,4775,1
20250123,144200,607014765,4770,4775,4775,4770,78
20250123,144100,606642365,4775,4775,4775,4775,0
20250123,144000,606642365,4775,4775,4775,4775,0
20250123,143900,606642365,4775,4775,4775,4775,10
20250123,143800,606594615,4780,4780,4780,4780,0
20250123,143700,606594615,4780,4780,4780,4780,0
20250123,143600,606594615,4780,4780,4780,4780,0
20250123,143500,606594615,4780,4780,4780,4780,0
20250123,143400,606594615,4780,4780,4780,4780,0
20250123,143300,606594615,4780,4780,4780,4780,0
20250123,143200,606594615,4780,4780,4780,4780,0
20250123,143100,606594615,4780,4780,4780,4780,0
20250123,143000,606594615,4780,4780,4780,4780,0
20250123,142900,606594615,4780,4780,4780,4780,0
20250123,142800,606594615,4780,4780,4780,4780,0
20250123,142700,606594615,4780,4780,4780,4780,0
20250123,142600,606594615,4780,4770,4780,4770,1066
20250123,142500,601509785,4770,4770,4770,4770,20
20250123,142400,601414385,4770,4770,4770,4770,0
20250123,142300,601414385,4770,4770,4770,4770,20
20250123,142200,601318985,4780,4780,4780,4780,0
20250123,142100,601318985,4780,4780,4780,4780,0
20250123,142000,601318985,4780,4780,4780,4780,0
20250123,141900,601318985,4780,4780,4780,4780,0
20250123,141800,601318985,4780,4780,4780,4780,0
20250123,141700,601318985,4780,4780,4780,4780,0
20250123,141600,601318985,4780,4780,4780,4780,0
20250123,141500,601318985,4780,4780,4780,4780,0
20250123,141400,601318985,4780,4780,4780,4780,0
20250123,141300,601318985,4780,4780,4780,4780,0
20250123,141200,601318985,4780,4780,4780,4780,0
20250123,141100,601318985,4780,4780,4780,4780,0
20250123,141000,601318985,4780,4780,4780,4780,0
20250123,140900,601318985,4780,4780,4780,4780,0
20250123,140800,601318985,4780,4780,4780,4780,0
20250123,140700,601318985,4780,4780,4780,4780,10
20250123,140600,601271185,4780,4760,4780,4760,806
20250123,140500,597431080,4765,4765,4765,4765,5
20250123,140400,597407255,4765,4765,4765,4765,0
20250123,140300,597407255,4765,4765,4765,4765,0
20250123,140200,597407255,4765,4765,4765,4765,52
20250123,140100,597159475,4765,4765,4765,4765,0
20250123,140000,597159475,4765,4765,4765,4765,0
20250123,135900,597159475,4765,4765,4765,4765,1
20250123,135800,597154710,4765,4765,4765,4765,0
20250123,135700,597154710,4765,4765,4765,4765,0
20250123,135600,597154710,4765,4765,4765,4765,4
20250123,135500,597135650,4765,4765,4765,4765,0
20250123,135400,597135650,4765,4755,4765,4755,3
20250123,135300,597121375,4765,4765,4765,4765,0
20250123,135200,597121375,4765,4765,4765,4765,0
20250123,135100,597121375,4765,4755,4765,4755,13
20250123,135000,597059540,4760,4755,4765,4755,35
20250123,134900,596893090,4765,4765,4765,4765,1
20250123,134800,596888325,4755,4755,4755,4755,0
20250123,134700,596888325,4755,4760,4760,4755,1172
20250123,134600,591314320,4765,4760,4765,4760,51
20250123,134500,591071555,4765,4765,4765,4765,0
20250123,134400,591071555,4765,4765,4765,4765,0
20250123,134300,591071555,4765,4765,4765,4765,1
20250123,134200,591066790,4760,4760,4765,4760,738
20250123,134100,587553875,4765,4760,4765,4760,54
20250123,134000,587296830,4770,4770,4770,4770,0
20250123,133900,587296830,4770,4770,4770,4770,0
20250123,133800,587296830,4770,4770,4770,4770,0
20250123,133700,587296830,4770,4770,4770,4770,0
20250123,133600,587296830,4770,4770,4770,4770,0
20250123,133500,587296830,4770,4770,4770,4770,0
20250123,133400,587296830,4770,4770,4770,4770,0
20250123,133300,587296830,4770,4770,4770,4770,0
20250123,133200,587296830,4770,4770,4770,4770,0
20250123,133100,587296830,4770,4770,4770,4770,0
20250123,133000,587296830,4770,4770,4770,4770,0
20250123,132900,587296830,4770,4770,4770,4770,0
20250123,132800,587296830,4770,4770,4770,4770,0
20250123,132700,587296830,4770,4770,4770,4770,1
20250123,132600,587292060,4750,4745,4750,4745,1052
20250123,132500,582295090,4750,4750,4750,4750,0
20250123,132400,582295090,4750,4750,4750,4750,0
20250123,132300,582295090,4750,4750,4750,4750,0
20250123,132200,582295090,4750,4750,4750,4750,0
20250123,132100,582295090,4750,4750,4750,4750,0
20250123,132000,582295090,4750,4750,4750,4750,0
20250123,131900,582295090,4750,4740,4750,4740,979
20250123,131800,577654620,4740,4740,4740,4740,0
20250123,131700,577654620,4740,4740,4740,4740,22
20250123,131600,577550340,4750,4750,4750,4750,74
20250123,131500,577198840,4770,4770,4770,4770,0
20250123,131400,577198840,4770,4770,4770,4770,300
20250123,131300,575767840,4770,4750,4770,4750,28
20250123,131200,575634820,4770,4770,4770,4770,0
20250123,131100,575634820,4770,4770,4770,4770,0
20250123,131000,575634820,4770,4770,4770,4770,4
20250123,130900,575615740,4770,4770,4770,4770,0
20250123,130800,575615740,4770,4770,4770,4770,1
20250123,130700,575610970,4740,4760,4770,4740,71
20250123,130600,575273400,4760,4760,4760,4760,0
20250123,130500,575273400,4760,4760,4760,4760,1
20250123,130400,575268640,4740,4745,4760,4740,30
20250123,130300,575126415,4760,4760,4760,4760,0
20250123,130200,575126415,4760,4760,4760,4760,0
20250123,130100,575126415,4760,4760,4760,4760,0
20250123,130000,575126415,4760,4760,4760,4760,0
20250123,125900,575126415,4760,4760,4760,4760,0
20250123,125800,575126415,4760,4760,4760,4760,0
20250123,125700,575126415,4760,4750,4760,4750,177
20250123,125600,574284915,4750,4735,4750,4735,8863
20250123,125500,532274790,4740,4710,4740,4710,897
20250123,125400,528039050,4700,4685,4700,4685,3647
20250123,125300,510922360,4685,4685,4685,4685,0
20250123,125200,510922360,4685,4685,4685,4685,0
20250123,125100,510922360,4685,4685,4685,4685,0
20250123,125000,510922360,4685,4685,4685,4685,0
20250123,124900,510922360,4685,4685,4685,4685,0
20250123,124800,510922360,4685,4685,4685,4685,0
20250123,124700,510922360,4685,4685,4685,4685,0
20250123,124600,510922360,4685,4685,4685,4685,0
20250123,124500,510922360,4685,4685,4685,4685,11
20250123,124400,510870825,4685,4685,4685,4685,0
20250123,124300,510870825,4685,4685,4685,4685,0
20250123,124200,510870825,4685,4685,4685,4685,0
20250123,124100,510870825,4685,4685,4685,4685,1
20250123,124000,510866140,4685,4685,4685,4685,0
20250123,123900,510866140,4685,4685,4685,4685,0
20250123,123800,510866140,4685,4685,4685,4685,0
20250123,123700,510866140,4685,4685,4685,4685,3
20250123,123600,510852085,4685,4685,4685,4685,0
20250123,123500,510852085,4685,4685,4685,4685,0
20250123,123400,510852085,4685,4685,4685,4685,0
20250123,123300,510852085,4685,4685,4685,4685,0
20250123,123200,510852085,4685,4685,4685,4685,100
20250123,123100,510383585,4685,4685,4685,4685,0
20250123,123000,510383585,4685,4685,4685,4685,0
20250123,122900,510383585,4685,4685,4685,4685,64
20250123,122800,510083745,4655,4665,4685,4655,315
20250123,122700,508615265,4690,4690,4690,4690,0
20250123,122600,508615265,4690,4680,4690,4665,1108
20250123,122500,503445745,4685,4680,4685,4680,11
20250123,122400,503394260,4685,4680,4685,4680,3
20250123,122300,503380215,4685,4685,4685,4685,1
20250123,122200,503375530,4700,4695,4700,4695,1101
20250123,122100,498206330,4695,4695,4695,4695,0
20250123,122000,498206330,4695,4695,4695,4695,10
20250123,121900,498159380,4700,4700,4700,4700,0
20250123,121800,498159380,4700,4700,4700,4700,0
20250123,121700,498159380,4700,4700,4700,4700,0
20250123,121600,498159380,4700,4700,4700,4700,0
20250123,121500,498159380,4700,4700,4700,4700,0
20250123,121400,498159380,4700,4700,4700,4700,0
20250123,121300,498159380,4700,4700,4700,4700,0
20250123,121200,498159380,4700,4700,4700,4700,300
20250123,121100,496749380,4700,4700,4700,4700,0
20250123,121000,496749380,4700,4700,4700,4700,0
20250123,120900,496749380,4700,4700,4700,4700,0
20250123,120800,496749380,4700,4700,4700,4700,1
20250123,120700,496744680,4670,4680,4680,4670,1000
20250123,120600,492074000,4700,4700,4700,4700,1
20250123,120500,492069300,4695,4695,4695,4695,50
20250123,120400,491834550,4695,4695,4695,4695,11
20250123,120300,491782905,4695,4695,4695,4695,0
20250123,120200,491782905,4695,4695,4695,4695,0
20250123,120100,491782905,4695,4680,4695,4680,51
20250123,120000,491544210,4695,4680,4695,4680,343
20250123,115900,489938325,4700,4700,4700,4700,0
20250123,115800,489938325,4700,4700,4700,4700,0
20250123,115700,489938325,4700,4700,4700,4700,0
20250123,115600,489938325,4700,4700,4700,4700,0
20250123,115500,489938325,4700,4700,4700,4700,50
20250123,115400,489703325,4700,4700,4700,4700,1
20250123,115300,489698625,4695,4695,4695,4695,100
20250123,115200,489229125,4695,4695,4695,4695,0
20250123,115100,489229125,4695,4680,4695,4670,46
20250123,115000,489014270,4695,4695,4695,4680,43
20250123,114900,488812995,4680,4680,4695,4680,84
20250123,114800,488419860,4695,4695,4695,4695,0
20250123,114700,488419860,4695,4695,4695,4695,0
20250123,114600,488419860,4695,4660,4695,4660,81
20250123,114500,488042365,4690,4690,4690,4690,0
20250123,114400,488042365,4690,4690,4690,4690,0
20250123,114300,488042365,4690,4685,4690,4665,209
20250123,114200,487067135,4695,4705,4705,4695,21
20250123,114100,486968530,4700,4700,4700,4700,1
20250123,114000,486963830,4710,4710,4710,4710,0
20250123,113900,486963830,4710,4710,4710,4710,0
20250123,113800,486963830,4710,4710,4710,4710,0
20250123,113700,486963830,4710,4710,4710,4710,0
20250123,113600,486963830,4710,4710,4710,4710,0
20250123,113500,486963830,4710,4710,4710,4710,0
20250123,113400,486963830,4710,4710,4710,4710,0
20250123,113300,486963830,4710,4710,4710,4710,200
20250123,113200,486021830,4710,4710,4710,4710,0
20250123,113100,486021830,4710,4710,4710,4710,0
20250123,113000,486021830,4710,4710,4710,4710,0
20250123,112900,486021830,4710,4710,4710,4710,0
20250123,112800,486021830,4710,4705,4710,4705,2
20250123,112700,486012415,4710,4705,4710,4705,35
20250123,112600,485847730,4705,4705,4705,4705,0
20250123,112500,485847730,4705,4705,4705,4705,0
20250123,112400,485847730,4705,4705,4705,4705,0
20250123,112300,485847730,4705,4705,4705,4705,0
20250123,112200,485847730,4705,4665,4705,4660,1296
20250123,112100,479777885,4710,4710,4710,4710,0
20250123,112000,479777885,4710,4710,4710,4710,0
20250123,111900,479777885,4710,4685,4710,4685,3291
20250123,111800,464320470,4685,4685,4685,4685,0
20250123,111700,464320470,4685,4685,4685,4685,5
20250123,111600,464297045,4685,4685,4685,4685,0
20250123,111500,464297045,4685,4685,4685,4685,0
20250123,111400,464297045,4685,4685,4685,4685,173
20250123,111300,463486540,4685,4685,4685,4685,0
20250123,111200,463486540,4685,4685,4685,4685,1
20250123,111100,463481855,4685,4685,4685,4685,0
20250123,111000,463481855,4685,4685,4685,4685,0
20250123,110900,463481855,4685,4685,4685,4685,0
20250123,110800,463481855,4685,4685,4685,4685,0
20250123,110700,463481855,4685,4685,4685,4685,10
20250123,110600,463435005,4690,4690,4690,4690,0
20250123,110500,463435005,4690,4690,4690,4690,0
20250123,110400,463435005,4690,4690,4690,4690,0
20250123,110300,463435005,4690,4690,4690,4690,0
20250123,110200,463435005,4690,4690,4690,4690,0
20250123,110100,463435005,4690,4690,4690,4690,0
20250123,110000,463435005,4690,4690,4690,4690,0
20250123,105900,463435005,4690,4670,4690,4670,2
20250123,105800,463425645,4670,4665,4670,4665,6001
20250123,105700,435430480,4665,4660,4670,4660,25582
20250123,105600,316095445,4665,4645,4665,4645,2444
20250123,105500,304733180,4645,4640,4645,4640,21
20250123,105400,304635735,4645,4645,4645,4645,1
20250123,105300,304631090,4640,4640,4640,4640,302
20250123,105200,303229810,4640,4640,4640,4640,0
20250123,105100,303229810,4640,4640,4640,4640,101
20250123,105000,302761170,4635,4630,4635,4630,30
20250123,104900,302622170,4630,4630,4630,4630,100
20250123,104800,302159170,4630,4630,4630,4630,2
20250123,104700,302149910,4630,4630,4630,4630,0
20250123,104600,302149910,4630,4630,4630,4630,0
20250123,104500,302149910,4630,4630,4630,4630,1
20250123,104400,302145280,4620,4620,4620,4620,98
20250123,104300,301692520,4620,4620,4620,4620,0
20250123,104200,301692520,4620,4615,4620,4615,31
20250123,104100,301549450,4620,4620,4620,4620,4
20250123,104000,301530970,4615,4615,4615,4615,46
20250123,103900,301318680,4615,4615,4615,4615,1
20250123,103800,301314065,4610,4610,4610,4610,19
20250123,103700,301226475,4615,4615,4620,4610,163
20250123,103600,300474525,4615,4620,4620,4615,22
20250123,103500,300372990,4615,4620,4620,4615,125
20250123,103400,299796090,4620,4620,4620,4620,0
20250123,103300,299796090,4620,4620,4620,4620,308
20250123,103200,298373130,4620,4625,4625,4620,300
20250123,103100,296986580,4640,4640,4640,4640,0
20250123,103000,296986580,4640,4640,4640,4640,0
20250123,102900,296986580,4640,4640,4640,4640,0
20250123,102800,296986580,4640,4640,4640,4640,0
20250123,102700,296986580,4640,4640,4640,4640,100
20250123,102600,296522580,4640,4640,4640,4625,1006
20250123,102500,291854755,4640,4615,4640,4615,2135
20250123,102400,281999535,4615,4615,4615,4615,0
20250123,102300,281999535,4615,4610,4615,4610,84
20250123,102200,281612285,4600,4600,4600,4600,583
20250123,102100,278930485,4600,4600,4610,4600,418
20250123,102000,277007675,4610,4600,4610,4600,668
20250123,101900,273934865,4600,4595,4600,4595,202
20250123,101800,273006665,4600,4600,4600,4600,0
20250123,101700,273006665,4600,4600,4600,4600,31
20250123,101600,272864065,4615,4615,4615,4615,0
20250123,101500,272864065,4615,4610,4615,4610,101
20250123,101400,272398450,4610,4610,4610,4600,37
20250123,101300,272228180,4615,4615,4615,4595,7
20250123,101200,272195925,4610,4610,4610,4610,1
20250123,101100,272191315,4615,4615,4615,4615,0
20250123,101000,272191315,4615,4615,4615,4615,0
20250123,100900,272191315,4615,4615,4615,4615,0
20250123,100800,272191315,4615,4590,4615,4590,521
20250123,100700,269795320,4590,4570,4590,4570,495
20250123,100600,267531290,4590,4570,4590,4570,418
20250123,100500,265621010,4595,4580,4595,4570,538
20250123,100400,263160755,4600,4600,4600,4600,0
20250123,100300,263160755,4600,4615,4615,4575,1002
20250123,100200,258570795,4585,4595,4595,4585,228
20250123,100100,257525350,4615,4600,4615,4595,7
20250123,100000,257493125,4615,4615,4615,4615,0
20250123,095900,257493125,4615,4615,4615,4615,0
20250123,095800,257493125,4615,4615,4615,4615,11
20250123,095700,257442360,4615,4615,4615,4615,1
20250123,095600,257437745,4615,4615,4615,4615,0
20250123,095500,257437745,4615,4615,4615,4615,0
20250123,095400,257437745,4615,4615,4615,4615,0
20250123,095300,257437745,4615,4615,4615,4615,30
20250123,095200,257299295,4615,4610,4615,4550,1782
20250123,095100,249159085,4610,4630,4630,4610,4549
20250123,095000,228146135,4640,4640,4640,4640,6
20250123,094900,228118295,4640,4640,4640,4625,17
20250123,094800,228039640,4630,4630,4640,4630,809
20250123,094700,224293960,4645,4645,4645,4645,0
20250123,094600,224293960,4645,4645,4645,4645,15
20250123,094500,224224285,4645,4645,4645,4645,360
20250123,094400,222552085,4645,4640,4645,4640,143
20250123,094300,221888550,4645,4650,4650,4635,331
20250123,094200,220353835,4650,4650,4650,4650,200
20250123,094100,219423835,4650,4650,4650,4650,100
20250123,094000,218958835,4650,4650,4650,4650,3
20250123,093900,218944885,4650,4650,4650,4635,33
20250123,093800,218791750,4640,4660,4660,4640,167
20250123,093700,218016110,4665,4665,4665,4665,104
20250123,093600,217530950,4665,4665,4665,4665,0
20250123,093500,217530950,4665,4665,4665,4665,0
20250123,093400,217530950,4665,4660,4665,4660,104
20250123,093300,217045805,4665,4650,4665,4650,1000
20250123,093200,212390720,4655,4655,4655,4655,0
20250123,093100,212390720,4655,4660,4660,4655,2
20250123,093000,212381405,4655,4645,4660,4645,174
20250123,092900,211573130,4665,4665,4665,4665,0
20250123,092800,211573130,4665,4660,4665,4660,101
20250123,092700,211102465,4660,4625,4670,4625,1241
20250123,092600,205326550,4660,4665,4675,4620,2844
20250123,092500,192153810,4665,4615,4665,4615,1664
20250123,092400,184458710,4595,4575,4610,4575,4044
20250123,092300,165879330,4545,4500,4590,4500,17770
20250123,092200,85608810,4400,4400,4400,4400,0
20250123,092100,85608810,4400,4400,4400,4400,0
20250123,092000,85608810,4400,4650,4700,4400,6080
20250123,091900,57806185,4650,4670,4670,4640,1470
20250123,091800,50969950,4675,4680,4680,4675,16
20250123,091700,50895120,4680,4680,4680,4675,29
20250123,091600,50759420,4695,4680,4695,4680,2
20250123,091500,50750045,4695,4685,4715,4660,1480
20250123,091400,43842330,4685,4720,4720,4680,664
20250123,091300,40729360,4705,4725,4725,4705,18
20250123,091200,40644350,4725,4725,4725,4725,5
20250123,091100,40620725,4730,4730,4730,4730,0
20250123,091000,40620725,4730,4715,4730,4700,2023
20250123,090900,31106535,4720,4745,4745,4720,1610
20250123,090800,23503965,4740,4750,4750,4740,284
20250123,090700,22157790,4740,4765,4765,4740,1801
20250123,090600,13604585,4785,4765,4785,4765,186
20250123,090500,12718275,4785,4785,4785,4785,0
20250123,090400,12718275,4785,4785,4785,4785,0
20250123,090300,12718275,4785,4780,4785,4760,1020
20250123,090200,7854630,4785,4795,4795,4785,1110
20250123,090100,2542780,4825,4825,4825,4825,0
20250123,090000,2542780,4825,4795,4825,4795,500