KissMeData/263860/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,205900,97332960,10500,10500,10500,10500,390
20250123,205800,97332960,10500,10500,10500,10500,0
20250123,205700,97332960,10500,10500,10500,10500,0
20250123,205600,97332960,10500,10500,10500,10500,0
20250123,205500,97332960,10500,10500,10500,10500,0
20250123,205400,97332960,10500,10500,10500,10500,0
20250123,205300,97332960,10500,10500,10500,10500,0
20250123,205200,97332960,10500,10500,10500,10500,0
20250123,205100,97332960,10500,10500,10500,10500,0
20250123,205000,97332960,10500,10500,10500,10500,0
20250123,204900,97332960,10500,10500,10500,10500,0
20250123,204800,97332960,10500,10500,10500,10500,0
20250123,204700,97332960,10500,10500,10500,10500,0
20250123,204600,97332960,10500,10500,10500,10500,0
20250123,204500,97332960,10500,10500,10500,10500,0
20250123,204400,97332960,10500,10500,10500,10500,0
20250123,204300,97332960,10500,10500,10500,10500,0
20250123,204200,97332960,10500,10500,10500,10500,0
20250123,204100,97332960,10500,10500,10500,10500,0
20250123,204000,97332960,10500,10500,10500,10500,0
20250123,203900,97332960,10500,10500,10500,10500,0
20250123,203800,97332960,10500,10500,10500,10500,0
20250123,203700,97332960,10500,10500,10500,10500,0
20250123,203600,97332960,10500,10500,10500,10500,0
20250123,203500,97332960,10500,10500,10500,10500,0
20250123,203400,97332960,10500,10500,10500,10500,0
20250123,203300,97332960,10500,10500,10500,10500,0
20250123,203200,97332960,10500,10500,10500,10500,0
20250123,203100,97332960,10500,10500,10500,10500,0
20250123,203000,97332960,10500,10500,10500,10500,0
20250123,202900,97332960,10500,10500,10500,10500,390
20250123,202800,97332960,10500,10500,10500,10500,0
20250123,202700,97332960,10500,10500,10500,10500,0
20250123,202600,97332960,10500,10500,10500,10500,0
20250123,202500,97332960,10500,10500,10500,10500,0
20250123,202400,97332960,10500,10500,10500,10500,0
20250123,202300,97332960,10500,10500,10500,10500,0
20250123,202200,97332960,10500,10500,10500,10500,0
20250123,202100,97332960,10500,10500,10500,10500,0
20250123,202000,97332960,10500,10500,10500,10500,0
20250123,201900,97332960,10500,10500,10500,10500,0
20250123,201800,97332960,10500,10500,10500,10500,0
20250123,201700,97332960,10500,10500,10500,10500,0
20250123,201600,97332960,10500,10500,10500,10500,0
20250123,201500,97332960,10500,10500,10500,10500,0
20250123,201400,97332960,10500,10500,10500,10500,0
20250123,201300,97332960,10500,10500,10500,10500,0
20250123,201200,97332960,10500,10500,10500,10500,0
20250123,201100,97332960,10500,10500,10500,10500,0
20250123,201000,97332960,10500,10500,10500,10500,0
20250123,200900,97332960,10500,10500,10500,10500,0
20250123,200800,97332960,10500,10500,10500,10500,0
20250123,200700,97332960,10500,10500,10500,10500,0
20250123,200600,97332960,10500,10500,10500,10500,0
20250123,200500,97332960,10500,10500,10500,10500,0
20250123,200400,97332960,10500,10500,10500,10500,0
20250123,200300,97332960,10500,10500,10500,10500,0
20250123,200200,97332960,10500,10500,10500,10500,0
20250123,200100,97332960,10500,10500,10500,10500,0
20250123,200000,97332960,10500,10500,10500,10500,0
20250123,195900,97332960,10500,10500,10500,10500,390
20250123,195800,97332960,10500,10500,10500,10500,0
20250123,195700,97332960,10500,10500,10500,10500,0
20250123,195600,97332960,10500,10500,10500,10500,0
20250123,195500,97332960,10500,10500,10500,10500,0
20250123,195400,97332960,10500,10500,10500,10500,0
20250123,195300,97332960,10500,10500,10500,10500,0
20250123,195200,97332960,10500,10500,10500,10500,0
20250123,195100,97332960,10500,10500,10500,10500,0
20250123,195000,97332960,10500,10500,10500,10500,0
20250123,194900,97332960,10500,10500,10500,10500,0
20250123,194800,97332960,10500,10500,10500,10500,0
20250123,194700,97332960,10500,10500,10500,10500,0
20250123,194600,97332960,10500,10500,10500,10500,0
20250123,194500,97332960,10500,10500,10500,10500,0
20250123,194400,97332960,10500,10500,10500,10500,0
20250123,194300,97332960,10500,10500,10500,10500,0
20250123,194200,97332960,10500,10500,10500,10500,0
20250123,194100,97332960,10500,10500,10500,10500,0
20250123,194000,97332960,10500,10500,10500,10500,0
20250123,193900,97332960,10500,10500,10500,10500,0
20250123,193800,97332960,10500,10500,10500,10500,0
20250123,193700,97332960,10500,10500,10500,10500,0
20250123,193600,97332960,10500,10500,10500,10500,0
20250123,193500,97332960,10500,10500,10500,10500,0
20250123,193400,97332960,10500,10500,10500,10500,0
20250123,193300,97332960,10500,10500,10500,10500,0
20250123,193200,97332960,10500,10500,10500,10500,0
20250123,193100,97332960,10500,10500,10500,10500,0
20250123,193000,97332960,10500,10500,10500,10500,0
20250123,192900,97332960,10500,10500,10500,10500,390
20250123,192800,97332960,10500,10500,10500,10500,0
20250123,192700,97332960,10500,10500,10500,10500,0
20250123,192600,97332960,10500,10500,10500,10500,0
20250123,192500,97332960,10500,10500,10500,10500,0
20250123,192400,97332960,10500,10500,10500,10500,0
20250123,192300,97332960,10500,10500,10500,10500,0
20250123,192200,97332960,10500,10500,10500,10500,0
20250123,192100,97332960,10500,10500,10500,10500,0
20250123,192000,97332960,10500,10500,10500,10500,0
20250123,191900,97332960,10500,10500,10500,10500,0
20250123,191800,97332960,10500,10500,10500,10500,0
20250123,191700,97332960,10500,10500,10500,10500,0
20250123,191600,97332960,10500,10500,10500,10500,0
20250123,191500,97332960,10500,10500,10500,10500,0
20250123,191400,97332960,10500,10500,10500,10500,0
20250123,191300,97332960,10500,10500,10500,10500,0
20250123,191200,97332960,10500,10500,10500,10500,0
20250123,191100,97332960,10500,10500,10500,10500,0
20250123,191000,97332960,10500,10500,10500,10500,0
20250123,190900,97332960,10500,10500,10500,10500,0
20250123,190800,97332960,10500,10500,10500,10500,0
20250123,190700,97332960,10500,10500,10500,10500,0
20250123,190600,97332960,10500,10500,10500,10500,0
20250123,190500,97332960,10500,10500,10500,10500,0
20250123,190400,97332960,10500,10500,10500,10500,0
20250123,190300,97332960,10500,10500,10500,10500,0
20250123,190200,97332960,10500,10500,10500,10500,0
20250123,190100,97332960,10500,10500,10500,10500,0
20250123,190000,97332960,10500,10500,10500,10500,0
20250123,185900,97332960,10500,10500,10500,10500,390
20250123,185800,97332960,10500,10500,10500,10500,0
20250123,185700,97332960,10500,10500,10500,10500,0
20250123,185600,97332960,10500,10500,10500,10500,0
20250123,185500,97332960,10500,10500,10500,10500,0
20250123,185400,97332960,10500,10500,10500,10500,0
20250123,185300,97332960,10500,10500,10500,10500,0
20250123,185200,97332960,10500,10500,10500,10500,0
20250123,185100,97332960,10500,10500,10500,10500,0
20250123,185000,97332960,10500,10500,10500,10500,0
20250123,184900,97332960,10500,10500,10500,10500,0
20250123,184800,97332960,10500,10500,10500,10500,0
20250123,184700,97332960,10500,10500,10500,10500,0
20250123,184600,97332960,10500,10500,10500,10500,0
20250123,184500,97332960,10500,10500,10500,10500,0
20250123,184400,97332960,10500,10500,10500,10500,0
20250123,184300,97332960,10500,10500,10500,10500,0
20250123,184200,97332960,10500,10500,10500,10500,0
20250123,184100,97332960,10500,10500,10500,10500,0
20250123,184000,97332960,10500,10500,10500,10500,0
20250123,183900,97332960,10500,10500,10500,10500,0
20250123,183800,97332960,10500,10500,10500,10500,0
20250123,183700,97332960,10500,10500,10500,10500,0
20250123,183600,97332960,10500,10500,10500,10500,0
20250123,183500,97332960,10500,10500,10500,10500,0
20250123,183400,97332960,10500,10500,10500,10500,0
20250123,183300,97332960,10500,10500,10500,10500,0
20250123,183200,97332960,10500,10500,10500,10500,0
20250123,183100,97332960,10500,10500,10500,10500,0
20250123,183000,97332960,10500,10500,10500,10500,0
20250123,182900,97332960,10500,10500,10500,10500,390
20250123,182800,97332960,10500,10500,10500,10500,0
20250123,182700,97332960,10500,10500,10500,10500,0
20250123,182600,97332960,10500,10500,10500,10500,0
20250123,182500,97332960,10500,10500,10500,10500,0
20250123,182400,97332960,10500,10500,10500,10500,0
20250123,182300,97332960,10500,10500,10500,10500,0
20250123,182200,97332960,10500,10500,10500,10500,0
20250123,182100,97332960,10500,10500,10500,10500,0
20250123,182000,97332960,10500,10500,10500,10500,0
20250123,181900,97332960,10500,10500,10500,10500,0
20250123,181800,97332960,10500,10500,10500,10500,0
20250123,181700,97332960,10500,10500,10500,10500,0
20250123,181600,97332960,10500,10500,10500,10500,0
20250123,181500,97332960,10500,10500,10500,10500,0
20250123,181400,97332960,10500,10500,10500,10500,0
20250123,181300,97332960,10500,10500,10500,10500,0
20250123,181200,97332960,10500,10500,10500,10500,0
20250123,181100,97332960,10500,10500,10500,10500,0
20250123,181000,97332960,10500,10500,10500,10500,0
20250123,180900,97332960,10500,10500,10500,10500,0
20250123,180800,97332960,10500,10500,10500,10500,0
20250123,180700,97332960,10500,10500,10500,10500,0
20250123,180600,97332960,10500,10500,10500,10500,0
20250123,180500,97332960,10500,10500,10500,10500,0
20250123,180400,97332960,10500,10500,10500,10500,0
20250123,180300,97332960,10500,10500,10500,10500,0
20250123,180200,97332960,10500,10500,10500,10500,0
20250123,180100,97332960,10500,10500,10500,10500,0
20250123,180000,97332960,10500,10500,10500,10500,0
20250123,175900,97332960,10500,10500,10500,10500,390
20250123,175800,97332960,10500,10500,10500,10500,0
20250123,175700,97332960,10500,10500,10500,10500,0
20250123,175600,97332960,10500,10500,10500,10500,0
20250123,175500,97332960,10500,10500,10500,10500,0
20250123,175400,97332960,10500,10500,10500,10500,0
20250123,175300,97332960,10500,10500,10500,10500,0
20250123,175200,97332960,10500,10500,10500,10500,0
20250123,175100,97332960,10500,10500,10500,10500,0
20250123,175000,97332960,10500,10500,10500,10500,0
20250123,174900,97332960,10500,10500,10500,10500,0
20250123,174800,97332960,10500,10500,10500,10500,0
20250123,174700,97332960,10500,10500,10500,10500,0
20250123,174600,97332960,10500,10500,10500,10500,0
20250123,174500,97332960,10500,10500,10500,10500,0
20250123,174400,97332960,10500,10500,10500,10500,0
20250123,174300,97332960,10500,10500,10500,10500,0
20250123,174200,97332960,10500,10500,10500,10500,0
20250123,174100,97332960,10500,10500,10500,10500,0
20250123,174000,97332960,10500,10500,10500,10500,0
20250123,173900,97332960,10500,10500,10500,10500,0
20250123,173800,97332960,10500,10500,10500,10500,0
20250123,173700,97332960,10500,10500,10500,10500,0
20250123,173600,97332960,10500,10500,10500,10500,0
20250123,173500,97332960,10500,10500,10500,10500,0
20250123,173400,97332960,10500,10500,10500,10500,0
20250123,173300,97332960,10500,10500,10500,10500,0
20250123,173200,97332960,10500,10500,10500,10500,0
20250123,173100,97332960,10500,10500,10500,10500,0
20250123,173000,97332960,10500,10500,10500,10500,0
20250123,172900,97332960,10500,10500,10500,10500,390
20250123,172800,97332960,10500,10500,10500,10500,0
20250123,172700,97332960,10500,10500,10500,10500,0
20250123,172600,97332960,10500,10500,10500,10500,0
20250123,172500,97332960,10500,10500,10500,10500,0
20250123,172400,97332960,10500,10500,10500,10500,0
20250123,172300,97332960,10500,10500,10500,10500,0
20250123,172200,97332960,10500,10500,10500,10500,0
20250123,172100,97332960,10500,10500,10500,10500,0
20250123,172000,97332960,10500,10500,10500,10500,0
20250123,171900,97332960,10500,10500,10500,10500,0
20250123,171800,97332960,10500,10500,10500,10500,0
20250123,171700,97332960,10500,10500,10500,10500,0
20250123,171600,97332960,10500,10500,10500,10500,0
20250123,171500,97332960,10500,10500,10500,10500,0
20250123,171400,97332960,10500,10500,10500,10500,0
20250123,171300,97332960,10500,10500,10500,10500,0
20250123,171200,97332960,10500,10500,10500,10500,0
20250123,171100,97332960,10500,10500,10500,10500,0
20250123,171000,97332960,10500,10500,10500,10500,0
20250123,170900,97332960,10500,10500,10500,10500,0
20250123,170800,97332960,10500,10500,10500,10500,0
20250123,170700,97332960,10500,10500,10500,10500,0
20250123,170600,97332960,10500,10500,10500,10500,0
20250123,170500,97332960,10500,10500,10500,10500,0
20250123,170400,97332960,10500,10500,10500,10500,0
20250123,170300,97332960,10500,10500,10500,10500,0
20250123,170200,97332960,10500,10500,10500,10500,0
20250123,170100,97332960,10500,10500,10500,10500,0
20250123,170000,97332960,10500,10500,10500,10500,0
20250123,165900,97332960,10500,10500,10500,10500,390
20250123,165800,97332960,10500,10500,10500,10500,0
20250123,165700,97332960,10500,10500,10500,10500,0
20250123,165600,97332960,10500,10500,10500,10500,0
20250123,165500,97332960,10500,10500,10500,10500,0
20250123,165400,97332960,10500,10500,10500,10500,0
20250123,165300,97332960,10500,10500,10500,10500,0
20250123,165200,97332960,10500,10500,10500,10500,0
20250123,165100,97332960,10500,10500,10500,10500,0
20250123,165000,97332960,10500,10500,10500,10500,0
20250123,164900,97332960,10500,10500,10500,10500,0
20250123,164800,97332960,10500,10500,10500,10500,0
20250123,164700,97332960,10500,10500,10500,10500,0
20250123,164600,97332960,10500,10500,10500,10500,0
20250123,164500,97332960,10500,10500,10500,10500,0
20250123,164400,97332960,10500,10500,10500,10500,0
20250123,164300,97332960,10500,10500,10500,10500,0
20250123,164200,97332960,10500,10500,10500,10500,0
20250123,164100,97332960,10500,10500,10500,10500,0
20250123,164000,97332960,10500,10500,10500,10500,0
20250123,163900,97332960,10500,10500,10500,10500,0
20250123,163800,97332960,10500,10500,10500,10500,0
20250123,163700,97332960,10500,10500,10500,10500,0
20250123,163600,97332960,10500,10500,10500,10500,0
20250123,163500,97332960,10500,10500,10500,10500,0
20250123,163400,97332960,10500,10500,10500,10500,0
20250123,163300,97332960,10500,10500,10500,10500,0
20250123,163200,97332960,10500,10500,10500,10500,0
20250123,163100,97332960,10500,10500,10500,10500,0
20250123,163000,97332960,10500,10500,10500,10500,0
20250123,162900,97332960,10500,10500,10500,10500,390
20250123,162800,97332960,10500,10500,10500,10500,0
20250123,162700,97332960,10500,10500,10500,10500,0
20250123,162600,97332960,10500,10500,10500,10500,0
20250123,162500,97332960,10500,10500,10500,10500,0
20250123,162400,97332960,10500,10500,10500,10500,0
20250123,162300,97332960,10500,10500,10500,10500,0
20250123,162200,97332960,10500,10500,10500,10500,0
20250123,162100,97332960,10500,10500,10500,10500,0
20250123,162000,97332960,10500,10500,10500,10500,0
20250123,161900,97332960,10500,10500,10500,10500,0
20250123,161800,97332960,10500,10500,10500,10500,0
20250123,161700,97332960,10500,10500,10500,10500,0
20250123,161600,97332960,10500,10500,10500,10500,0
20250123,161500,97332960,10500,10500,10500,10500,0
20250123,161400,97332960,10500,10500,10500,10500,0
20250123,161300,97332960,10500,10500,10500,10500,0
20250123,161200,97332960,10500,10500,10500,10500,0
20250123,161100,97332960,10500,10500,10500,10500,0
20250123,161000,97332960,10500,10500,10500,10500,0
20250123,160900,97332960,10500,10500,10500,10500,0
20250123,160800,97332960,10500,10500,10500,10500,0
20250123,160700,97332960,10500,10500,10500,10500,0
20250123,160600,97332960,10500,10500,10500,10500,0
20250123,160500,97332960,10500,10500,10500,10500,0
20250123,160400,97332960,10500,10500,10500,10500,0
20250123,160300,97332960,10500,10500,10500,10500,0
20250123,160200,97332960,10500,10500,10500,10500,0
20250123,160100,97332960,10500,10500,10500,10500,0
20250123,160000,97332960,10500,10500,10500,10500,0
20250123,155900,97332960,10500,10500,10500,10500,390
20250123,155800,97332960,10500,10500,10500,10500,0
20250123,155700,97332960,10500,10500,10500,10500,0
20250123,155600,97332960,10500,10500,10500,10500,0
20250123,155500,97332960,10500,10500,10500,10500,0
20250123,155400,97332960,10500,10500,10500,10500,0
20250123,155300,97332960,10500,10500,10500,10500,0
20250123,155200,97332960,10500,10500,10500,10500,0
20250123,155100,97332960,10500,10500,10500,10500,0
20250123,155000,97332960,10500,10500,10500,10500,0
20250123,154900,97332960,10500,10500,10500,10500,0
20250123,154800,97332960,10500,10500,10500,10500,0
20250123,154700,97332960,10500,10500,10500,10500,0
20250123,154600,97332960,10500,10500,10500,10500,0
20250123,154500,97332960,10500,10500,10500,10500,0
20250123,154400,97332960,10500,10500,10500,10500,0
20250123,154300,97332960,10500,10500,10500,10500,0
20250123,154200,97332960,10500,10500,10500,10500,0
20250123,154100,97332960,10500,10500,10500,10500,0
20250123,154000,97332960,10500,10500,10500,10500,0
20250123,153900,97332960,10500,10500,10500,10500,0
20250123,153800,97332960,10500,10500,10500,10500,0
20250123,153700,97332960,10500,10500,10500,10500,0
20250123,153600,97332960,10500,10500,10500,10500,0
20250123,153500,97332960,10500,10500,10500,10500,0
20250123,153400,97332960,10500,10500,10500,10500,0
20250123,153300,97332960,10500,10500,10500,10500,0
20250123,153200,97332960,10500,10500,10500,10500,0
20250123,153100,97332960,10500,10500,10500,10500,0
20250123,153000,97332960,10500,10500,10500,10500,390
20250123,152900,93237960,10570,10570,10570,10570,0
20250123,152800,93237960,10570,10570,10570,10570,0
20250123,152700,93237960,10570,10570,10570,10570,0
20250123,152600,93237960,10570,10570,10570,10570,0
20250123,152500,93237960,10570,10570,10570,10570,0
20250123,152400,93237960,10570,10570,10570,10570,0
20250123,152300,93237960,10570,10570,10570,10570,0
20250123,152200,93237960,10570,10570,10570,10570,0
20250123,152100,93237960,10570,10570,10570,10570,0
20250123,152000,93237960,10570,10570,10570,10570,0
20250123,151900,93237960,10570,10570,10570,10570,0
20250123,151800,93237960,10570,10570,10570,10570,0
20250123,151700,93237960,10570,10570,10570,10570,0
20250123,151600,93237960,10570,10570,10570,10540,502
20250123,151500,87946710,10560,10580,10580,10550,32
20250123,151400,87608630,10560,10570,10580,10560,30
20250123,151300,87291530,10580,10580,10580,10580,0
20250123,151200,87291530,10580,10580,10580,10540,12
20250123,151100,87164970,10540,10540,10540,10540,10
20250123,151000,87059570,10610,10550,10610,10550,649
20250123,150900,80212080,10610,10550,10610,10550,809
20250123,150800,71672990,10610,10610,10610,10610,0
20250123,150700,71672990,10610,10610,10610,10610,0
20250123,150600,71672990,10610,10610,10610,10610,0
20250123,150500,71672990,10610,10560,10610,10550,656
20250123,150400,64748720,10610,10570,10610,10560,330
20250123,150300,61261210,10610,10610,10610,10610,0
20250123,150200,61261210,10610,10610,10610,10610,0
20250123,150100,61261210,10610,10590,10610,10570,61
20250123,150000,60616060,10610,10610,10610,10610,4
20250123,145900,60573620,10620,10600,10620,10600,2
20250123,145800,60552400,10620,10620,10620,10620,0
20250123,145700,60552400,10620,10620,10620,10620,1
20250123,145600,60541780,10600,10600,10600,10600,4
20250123,145500,60499380,10590,10590,10590,10590,0
20250123,145400,60499380,10590,10590,10590,10590,0
20250123,145300,60499380,10590,10590,10590,10580,94
20250123,145200,59503940,10620,10590,10620,10590,65
20250123,145100,58815350,10640,10600,10640,10600,179
20250123,145000,56917110,10640,10620,10650,10610,133
20250123,144900,55505260,10630,10630,10630,10630,0
20250123,144800,55505260,10630,10630,10630,10630,15
20250123,144700,55345810,10680,10680,10680,10680,0
20250123,144600,55345810,10680,10680,10680,10680,0
20250123,144500,55345810,10680,10680,10680,10680,0
20250123,144400,55345810,10680,10680,10680,10680,1
20250123,144300,55335130,10640,10660,10660,10640,17
20250123,144200,55154060,10680,10680,10680,10680,0
20250123,144100,55154060,10680,10680,10680,10680,1
20250123,144000,55143380,10640,10640,10640,10640,0
20250123,143900,55143380,10640,10640,10640,10640,0
20250123,143800,55143380,10640,10640,10640,10640,11
20250123,143700,55026340,10660,10660,10660,10660,0
20250123,143600,55026340,10660,10660,10660,10660,0
20250123,143500,55026340,10660,10660,10660,10660,2
20250123,143400,55005020,10660,10670,10670,10660,4
20250123,143300,54962360,10640,10640,10640,10640,0
20250123,143200,54962360,10640,10640,10640,10640,11
20250123,143100,54845320,10690,10690,10690,10690,0
20250123,143000,54845320,10690,10690,10690,10690,0
20250123,142900,54845320,10690,10690,10690,10690,1
20250123,142800,54834630,10650,10650,10650,10650,39
20250123,142700,54419280,10690,10690,10690,10690,0
20250123,142600,54419280,10690,10690,10690,10690,0
20250123,142500,54419280,10690,10690,10690,10690,0
20250123,142400,54419280,10690,10690,10690,10690,24
20250123,142300,54162720,10690,10690,10690,10690,0
20250123,142200,54162720,10690,10690,10690,10690,0
20250123,142100,54162720,10690,10690,10690,10690,0
20250123,142000,54162720,10690,10690,10690,10690,0
20250123,141900,54162720,10690,10690,10690,10690,9
20250123,141800,54066510,10690,10690,10690,10690,0
20250123,141700,54066510,10690,10690,10690,10690,0
20250123,141600,54066510,10690,10690,10690,10690,0
20250123,141500,54066510,10690,10690,10690,10690,0
20250123,141400,54066510,10690,10650,10690,10610,296
20250123,141300,50921850,10710,10710,10710,10710,0
20250123,141200,50921850,10710,10710,10710,10710,0
20250123,141100,50921850,10710,10710,10710,10710,0
20250123,141000,50921850,10710,10660,10710,10630,828
20250123,140900,42108060,10720,10720,10720,10720,0
20250123,140800,42108060,10720,10720,10720,10720,0
20250123,140700,42108060,10720,10720,10720,10720,0
20250123,140600,42108060,10720,10720,10720,10720,0
20250123,140500,42108060,10720,10720,10720,10720,0
20250123,140400,42108060,10720,10720,10720,10720,0
20250123,140300,42108060,10720,10720,10720,10720,0
20250123,140200,42108060,10720,10720,10720,10720,0
20250123,140100,42108060,10720,10720,10720,10720,0
20250123,140000,42108060,10720,10720,10720,10720,0
20250123,135900,42108060,10720,10660,10720,10660,281
20250123,135800,39111940,10720,10720,10720,10720,0
20250123,135700,39111940,10720,10720,10720,10720,0
20250123,135600,39111940,10720,10720,10720,10720,0
20250123,135500,39111940,10720,10720,10720,10720,0
20250123,135400,39111940,10720,10720,10720,10720,0
20250123,135300,39111940,10720,10720,10720,10720,0
20250123,135200,39111940,10720,10670,10720,10670,103
20250123,135100,38012780,10720,10720,10720,10720,0
20250123,135000,38012780,10720,10720,10720,10720,0
20250123,134900,38012780,10720,10720,10720,10720,0
20250123,134800,38012780,10720,10720,10720,10720,0
20250123,134700,38012780,10720,10720,10720,10720,0
20250123,134600,38012780,10720,10720,10720,10720,2
20250123,134500,37991340,10650,10670,10670,10650,14
20250123,134400,37842080,10660,10660,10660,10660,0
20250123,134300,37842080,10660,10660,10660,10660,0
20250123,134200,37842080,10660,10660,10660,10660,6
20250123,134100,37778120,10720,10670,10720,10670,107
20250123,134000,36636080,10720,10720,10720,10720,0
20250123,133900,36636080,10720,10720,10720,10720,32
20250123,133800,36293040,10720,10720,10720,10720,1
20250123,133700,36282320,10650,10650,10650,10650,0
20250123,133600,36282320,10650,10650,10650,10650,0
20250123,133500,36282320,10650,10650,10650,10650,0
20250123,133400,36282320,10650,10650,10650,10650,27
20250123,133300,35994770,10740,10740,10740,10740,0
20250123,133200,35994770,10740,10740,10740,10740,0
20250123,133100,35994770,10740,10740,10740,10740,0
20250123,133000,35994770,10740,10740,10740,10740,0
20250123,132900,35994770,10740,10740,10740,10740,0
20250123,132800,35994770,10740,10740,10740,10740,0
20250123,132700,35994770,10740,10710,10740,10710,328
20250123,132600,32480960,10710,10710,10710,10710,0
20250123,132500,32480960,10710,10710,10710,10710,0
20250123,132400,32480960,10710,10710,10710,10710,0
20250123,132300,32480960,10710,10710,10710,10710,1
20250123,132200,32470250,10710,10710,10710,10710,0
20250123,132100,32470250,10710,10710,10710,10710,0
20250123,132000,32470250,10710,10710,10710,10710,0
20250123,131900,32470250,10710,10710,10710,10710,0
20250123,131800,32470250,10710,10710,10710,10710,0
20250123,131700,32470250,10710,10710,10710,10710,0
20250123,131600,32470250,10710,10710,10710,10710,0
20250123,131500,32470250,10710,10710,10710,10710,0
20250123,131400,32470250,10710,10710,10710,10710,0
20250123,131300,32470250,10710,10710,10710,10710,0
20250123,131200,32470250,10710,10710,10710,10710,0
20250123,131100,32470250,10710,10710,10710,10710,0
20250123,131000,32470250,10710,10710,10710,10710,0
20250123,130900,32470250,10710,10710,10710,10710,0
20250123,130800,32470250,10710,10710,10710,10710,0
20250123,130700,32470250,10710,10710,10710,10710,0
20250123,130600,32470250,10710,10710,10710,10710,0
20250123,130500,32470250,10710,10710,10710,10710,1
20250123,130400,32459540,10710,10710,10710,10710,20
20250123,130300,32245340,10720,10720,10720,10720,0
20250123,130200,32245340,10720,10720,10720,10720,0
20250123,130100,32245340,10720,10720,10720,10720,0
20250123,130000,32245340,10720,10720,10720,10720,0
20250123,125900,32245340,10720,10720,10720,10720,0
20250123,125800,32245340,10720,10720,10720,10720,0
20250123,125700,32245340,10720,10720,10720,10720,0
20250123,125600,32245340,10720,10720,10720,10720,0
20250123,125500,32245340,10720,10650,10720,10650,180
20250123,125400,30327290,10730,10730,10730,10730,0
20250123,125300,30327290,10730,10730,10730,10730,0
20250123,125200,30327290,10730,10730,10730,10730,0
20250123,125100,30327290,10730,10730,10730,10730,0
20250123,125000,30327290,10730,10730,10730,10730,0
20250123,124900,30327290,10730,10730,10730,10730,0
20250123,124800,30327290,10730,10730,10730,10730,0
20250123,124700,30327290,10730,10730,10730,10730,0
20250123,124600,30327290,10730,10730,10730,10730,0
20250123,124500,30327290,10730,10730,10730,10730,0
20250123,124400,30327290,10730,10730,10730,10730,0
20250123,124300,30327290,10730,10730,10730,10730,0
20250123,124200,30327290,10730,10730,10730,10730,0
20250123,124100,30327290,10730,10730,10730,10730,1
20250123,124000,30316560,10730,10730,10730,10730,0
20250123,123900,30316560,10730,10730,10730,10730,0
20250123,123800,30316560,10730,10730,10730,10730,0
20250123,123700,30316560,10730,10730,10730,10730,0
20250123,123600,30316560,10730,10730,10730,10730,0
20250123,123500,30316560,10730,10730,10730,10730,0
20250123,123400,30316560,10730,10730,10730,10730,0
20250123,123300,30316560,10730,10730,10730,10730,0
20250123,123200,30316560,10730,10730,10730,10730,0
20250123,123100,30316560,10730,10730,10730,10730,0
20250123,123000,30316560,10730,10730,10730,10730,0
20250123,122900,30316560,10730,10730,10730,10730,0
20250123,122800,30316560,10730,10730,10730,10730,0
20250123,122700,30316560,10730,10730,10730,10730,0
20250123,122600,30316560,10730,10730,10730,10730,0
20250123,122500,30316560,10730,10730,10730,10730,10
20250123,122400,30209260,10660,10660,10660,10660,0
20250123,122300,30209260,10660,10660,10660,10660,0
20250123,122200,30209260,10660,10660,10660,10660,0
20250123,122100,30209260,10660,10660,10660,10650,109
20250123,122000,29047410,10660,10660,10660,10660,100
20250123,121900,27981410,10720,10720,10720,10720,0
20250123,121800,27981410,10720,10720,10720,10720,0
20250123,121700,27981410,10720,10720,10720,10720,0
20250123,121600,27981410,10720,10720,10720,10720,0
20250123,121500,27981410,10720,10720,10720,10720,0
20250123,121400,27981410,10720,10720,10720,10720,0
20250123,121300,27981410,10720,10720,10720,10720,0
20250123,121200,27981410,10720,10720,10720,10720,0
20250123,121100,27981410,10720,10720,10720,10720,0
20250123,121000,27981410,10720,10720,10720,10720,0
20250123,120900,27981410,10720,10720,10720,10720,0
20250123,120800,27981410,10720,10720,10720,10720,0
20250123,120700,27981410,10720,10720,10720,10720,0
20250123,120600,27981410,10720,10720,10720,10720,0
20250123,120500,27981410,10720,10720,10720,10720,0
20250123,120400,27981410,10720,10720,10720,10720,0
20250123,120300,27981410,10720,10720,10720,10720,0
20250123,120200,27981410,10720,10720,10720,10720,0
20250123,120100,27981410,10720,10720,10720,10720,0
20250123,120000,27981410,10720,10720,10720,10720,0
20250123,115900,27981410,10720,10720,10720,10720,0
20250123,115800,27981410,10720,10720,10720,10720,0
20250123,115700,27981410,10720,10720,10720,10720,0
20250123,115600,27981410,10720,10720,10720,10720,0
20250123,115500,27981410,10720,10720,10720,10720,0
20250123,115400,27981410,10720,10720,10720,10720,0
20250123,115300,27981410,10720,10720,10720,10720,0
20250123,115200,27981410,10720,10720,10720,10720,0
20250123,115100,27981410,10720,10720,10720,10720,0
20250123,115000,27981410,10720,10720,10720,10720,0
20250123,114900,27981410,10720,10720,10720,10720,0
20250123,114800,27981410,10720,10720,10720,10720,0
20250123,114700,27981410,10720,10720,10720,10720,0
20250123,114600,27981410,10720,10720,10720,10720,0
20250123,114500,27981410,10720,10720,10720,10720,0
20250123,114400,27981410,10720,10720,10720,10720,0
20250123,114300,27981410,10720,10720,10720,10720,0
20250123,114200,27981410,10720,10720,10720,10720,0
20250123,114100,27981410,10720,10720,10720,10720,0
20250123,114000,27981410,10720,10720,10720,10720,0
20250123,113900,27981410,10720,10720,10720,10720,0
20250123,113800,27981410,10720,10720,10720,10720,0
20250123,113700,27981410,10720,10700,10720,10700,12
20250123,113600,27852970,10700,10700,10700,10700,3
20250123,113500,27820870,10730,10730,10730,10730,0
20250123,113400,27820870,10730,10730,10730,10730,0
20250123,113300,27820870,10730,10730,10730,10730,0
20250123,113200,27820870,10730,10730,10730,10730,0
20250123,113100,27820870,10730,10730,10730,10730,0
20250123,113000,27820870,10730,10730,10730,10730,0
20250123,112900,27820870,10730,10730,10730,10730,0
20250123,112800,27820870,10730,10730,10730,10730,0
20250123,112700,27820870,10730,10730,10730,10730,0
20250123,112600,27820870,10730,10730,10730,10730,0
20250123,112500,27820870,10730,10730,10730,10730,15
20250123,112400,27659920,10700,10700,10700,10700,0
20250123,112300,27659920,10700,10700,10700,10700,0
20250123,112200,27659920,10700,10700,10700,10700,0
20250123,112100,27659920,10700,10700,10700,10700,0
20250123,112000,27659920,10700,10700,10700,10700,0
20250123,111900,27659920,10700,10700,10700,10700,0
20250123,111800,27659920,10700,10700,10700,10700,0
20250123,111700,27659920,10700,10670,10700,10650,527
20250123,111600,22046450,10700,10700,10700,10700,0
20250123,111500,22046450,10700,10700,10700,10700,0
20250123,111400,22046450,10700,10700,10700,10700,0
20250123,111300,22046450,10700,10700,10700,10700,0
20250123,111200,22046450,10700,10700,10700,10700,0
20250123,111100,22046450,10700,10700,10700,10700,1
20250123,111000,22035750,10700,10690,10700,10690,56
20250123,110900,21436830,10690,10690,10690,10690,0
20250123,110800,21436830,10690,10690,10690,10690,0
20250123,110700,21436830,10690,10690,10690,10690,0
20250123,110600,21436830,10690,10690,10690,10690,0
20250123,110500,21436830,10690,10690,10690,10690,0
20250123,110400,21436830,10690,10690,10690,10690,0
20250123,110300,21436830,10690,10690,10690,10690,0
20250123,110200,21436830,10690,10690,10690,10690,0
20250123,110100,21436830,10690,10690,10690,10690,0
20250123,110000,21436830,10690,10690,10690,10690,0
20250123,105900,21436830,10690,10690,10690,10690,2
20250123,105800,21415450,10650,10650,10650,10650,0
20250123,105700,21415450,10650,10650,10650,10650,0
20250123,105600,21415450,10650,10650,10650,10650,0
20250123,105500,21415450,10650,10650,10650,10650,0
20250123,105400,21415450,10650,10650,10650,10650,0
20250123,105300,21415450,10650,10650,10650,10650,4
20250123,105200,21372850,10620,10620,10620,10620,20
20250123,105100,21160450,10630,10630,10630,10630,0
20250123,105000,21160450,10630,10630,10630,10630,29
20250123,104900,20852180,10650,10650,10650,10650,0
20250123,104800,20852180,10650,10650,10650,10650,0
20250123,104700,20852180,10650,10650,10650,10650,0
20250123,104600,20852180,10650,10650,10650,10650,0
20250123,104500,20852180,10650,10650,10650,10650,0
20250123,104400,20852180,10650,10650,10650,10650,0
20250123,104300,20852180,10650,10630,10650,10630,11
20250123,104200,20735060,10630,10630,10630,10630,1
20250123,104100,20724430,10640,10640,10640,10640,3
20250123,104000,20692510,10640,10640,10640,10640,0
20250123,103900,20692510,10640,10630,10640,10630,61
20250123,103800,20044000,10630,10630,10630,10630,1
20250123,103700,20033370,10640,10640,10640,10640,0
20250123,103600,20033370,10640,10640,10640,10640,1
20250123,103500,20022730,10640,10640,10640,10640,0
20250123,103400,20022730,10640,10640,10640,10640,2
20250123,103300,20001450,10640,10640,10640,10640,0
20250123,103200,20001450,10640,10640,10640,10640,0
20250123,103100,20001450,10640,10630,10640,10630,55
20250123,103000,19416260,10630,10640,10640,10630,116
20250123,102900,18182050,10640,10640,10640,10640,0
20250123,102800,18182050,10640,10640,10640,10640,0
20250123,102700,18182050,10640,10640,10640,10640,0
20250123,102600,18182050,10640,10640,10640,10640,4
20250123,102500,18139490,10630,10630,10630,10630,0
20250123,102400,18139490,10630,10630,10630,10630,0
20250123,102300,18139490,10630,10630,10630,10630,2
20250123,102200,18118230,10640,10640,10640,10640,9
20250123,102100,18022470,10640,10640,10640,10630,32
20250123,102000,17682230,10640,10640,10640,10640,0
20250123,101900,17682230,10640,10640,10640,10640,34
20250123,101800,17320470,10650,10650,10650,10650,0
20250123,101700,17320470,10650,10650,10650,10650,45
20250123,101600,16841220,10700,10660,10700,10660,52
20250123,101500,16286700,10660,10660,10660,10660,0
20250123,101400,16286700,10660,10670,10670,10660,10
20250123,101300,16180030,10700,10670,10700,10670,9
20250123,101200,16083910,10740,10740,10740,10740,0
20250123,101100,16083910,10740,10740,10740,10740,0
20250123,101000,16083910,10740,10740,10740,10740,0
20250123,100900,16083910,10740,10740,10740,10740,0
20250123,100800,16083910,10740,10740,10740,10740,0
20250123,100700,16083910,10740,10740,10740,10740,2
20250123,100600,16062430,10680,10680,10680,10680,3
20250123,100500,16030390,10670,10680,10680,10670,25
20250123,100400,15763470,10750,10750,10750,10750,0
20250123,100300,15763470,10750,10740,10750,10740,22
20250123,100200,15527170,10750,10750,10750,10750,0
20250123,100100,15527170,10750,10750,10750,10750,0
20250123,100000,15527170,10750,10750,10750,10750,0
20250123,095900,15527170,10750,10750,10750,10750,0
20250123,095800,15527170,10750,10720,10750,10680,125
20250123,095700,14190630,10760,10760,10760,10760,0
20250123,095600,14190630,10760,10760,10760,10760,0
20250123,095500,14190630,10760,10740,10760,10740,11
20250123,095400,14072470,10740,10740,10740,10740,0
20250123,095300,14072470,10740,10740,10740,10740,1
20250123,095200,14061730,10780,10780,10780,10780,0
20250123,095100,14061730,10780,10780,10780,10780,1
20250123,095000,14050950,10780,10780,10780,10780,10
20250123,094900,13943150,10780,10780,10780,10780,0
20250123,094800,13943150,10780,10780,10780,10780,0
20250123,094700,13943150,10780,10780,10780,10780,0
20250123,094600,13943150,10780,10770,10780,10770,30
20250123,094500,13620020,10770,10770,10770,10770,0
20250123,094400,13620020,10770,10770,10770,10770,0
20250123,094300,13620020,10770,10770,10770,10770,3
20250123,094200,13587710,10780,10780,10780,10780,0
20250123,094100,13587710,10780,10780,10780,10780,0
20250123,094000,13587710,10780,10730,10780,10730,23
20250123,093900,13340410,10730,10720,10730,10720,22
20250123,093800,13104460,10660,10660,10660,10660,0
20250123,093700,13104460,10660,10660,10660,10660,1
20250123,093600,13093800,10660,10660,10660,10660,0
20250123,093500,13093800,10660,10700,10700,10660,116
20250123,093400,11855860,10740,10740,10740,10740,0
20250123,093300,11855860,10740,10670,10740,10650,120
20250123,093200,10577500,10690,10740,10750,10680,41
20250123,093100,10138050,10740,10710,10780,10690,256
20250123,093000,7397300,10730,10730,10730,10730,11
20250123,092900,7279270,10740,10760,10830,10740,94
20250123,092800,6268430,10770,10790,10790,10770,51
20250123,092700,5718590,10850,10850,10850,10850,0
20250123,092600,5718590,10850,10850,10850,10850,0
20250123,092500,5718590,10850,10850,10850,10850,0
20250123,092400,5718590,10850,10850,10850,10850,1
20250123,092300,5707740,10850,10850,10850,10850,0
20250123,092200,5707740,10850,10850,10850,10850,0
20250123,092100,5707740,10850,10850,10850,10850,1
20250123,092000,5696890,10800,10800,10800,10800,1
20250123,091900,5686090,10850,10850,10860,10850,17
20250123,091800,5501570,10850,10790,10850,10790,11
20250123,091700,5382820,10850,10850,10850,10850,0
20250123,091600,5382820,10850,10850,10850,10850,1
20250123,091500,5371970,10830,10830,10830,10830,1
20250123,091400,5361140,10860,10860,10860,10860,0
20250123,091300,5361140,10860,10860,10860,10860,0
20250123,091200,5361140,10860,10860,10860,10860,0
20250123,091100,5361140,10860,10860,10860,10860,0
20250123,091000,5361140,10860,10860,10860,10860,56
20250123,090900,4752980,10860,10850,10860,10850,13
20250123,090800,4611820,10750,10830,10830,10750,169
20250123,090700,2793450,10860,10860,10860,10860,0
20250123,090600,2793450,10860,10860,10860,10860,1
20250123,090500,2782590,10830,10850,10850,10830,27
20250123,090400,2489780,10870,10880,10880,10870,116
20250123,090300,1228810,10950,10940,10950,10940,24
20250123,090200,966240,10980,10980,10980,10980,0
20250123,090100,966240,10980,10980,10980,10980,0
20250123,090000,966240,10980,10980,10980,10980,88