KissMeData/318160/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,211500,24162280,3485,3485,3485,3485,59
20250123,211400,24162280,3485,3485,3485,3485,0
20250123,211300,24162280,3485,3485,3485,3485,0
20250123,211200,24162280,3485,3485,3485,3485,0
20250123,211100,24162280,3485,3485,3485,3485,0
20250123,211000,24162280,3485,3485,3485,3485,0
20250123,210900,24162280,3485,3485,3485,3485,0
20250123,210800,24162280,3485,3485,3485,3485,0
20250123,210700,24162280,3485,3485,3485,3485,0
20250123,210600,24162280,3485,3485,3485,3485,0
20250123,210500,24162280,3485,3485,3485,3485,0
20250123,210400,24162280,3485,3485,3485,3485,0
20250123,210300,24162280,3485,3485,3485,3485,0
20250123,210200,24162280,3485,3485,3485,3485,0
20250123,210100,24162280,3485,3485,3485,3485,0
20250123,210000,24162280,3485,3485,3485,3485,0
20250123,205900,24162280,3485,3485,3485,3485,0
20250123,205800,24162280,3485,3485,3485,3485,0
20250123,205700,24162280,3485,3485,3485,3485,0
20250123,205600,24162280,3485,3485,3485,3485,0
20250123,205500,24162280,3485,3485,3485,3485,0
20250123,205400,24162280,3485,3485,3485,3485,0
20250123,205300,24162280,3485,3485,3485,3485,0
20250123,205200,24162280,3485,3485,3485,3485,0
20250123,205100,24162280,3485,3485,3485,3485,0
20250123,205000,24162280,3485,3485,3485,3485,0
20250123,204900,24162280,3485,3485,3485,3485,0
20250123,204800,24162280,3485,3485,3485,3485,0
20250123,204700,24162280,3485,3485,3485,3485,0
20250123,204600,24162280,3485,3485,3485,3485,0
20250123,204500,24162280,3485,3485,3485,3485,59
20250123,204400,24162280,3485,3485,3485,3485,0
20250123,204300,24162280,3485,3485,3485,3485,0
20250123,204200,24162280,3485,3485,3485,3485,0
20250123,204100,24162280,3485,3485,3485,3485,0
20250123,204000,24162280,3485,3485,3485,3485,0
20250123,203900,24162280,3485,3485,3485,3485,0
20250123,203800,24162280,3485,3485,3485,3485,0
20250123,203700,24162280,3485,3485,3485,3485,0
20250123,203600,24162280,3485,3485,3485,3485,0
20250123,203500,24162280,3485,3485,3485,3485,0
20250123,203400,24162280,3485,3485,3485,3485,0
20250123,203300,24162280,3485,3485,3485,3485,0
20250123,203200,24162280,3485,3485,3485,3485,0
20250123,203100,24162280,3485,3485,3485,3485,0
20250123,203000,24162280,3485,3485,3485,3485,0
20250123,202900,24162280,3485,3485,3485,3485,0
20250123,202800,24162280,3485,3485,3485,3485,0
20250123,202700,24162280,3485,3485,3485,3485,0
20250123,202600,24162280,3485,3485,3485,3485,0
20250123,202500,24162280,3485,3485,3485,3485,0
20250123,202400,24162280,3485,3485,3485,3485,0
20250123,202300,24162280,3485,3485,3485,3485,0
20250123,202200,24162280,3485,3485,3485,3485,0
20250123,202100,24162280,3485,3485,3485,3485,0
20250123,202000,24162280,3485,3485,3485,3485,0
20250123,201900,24162280,3485,3485,3485,3485,0
20250123,201800,24162280,3485,3485,3485,3485,0
20250123,201700,24162280,3485,3485,3485,3485,0
20250123,201600,24162280,3485,3485,3485,3485,0
20250123,201500,24162280,3485,3485,3485,3485,59
20250123,201400,24162280,3485,3485,3485,3485,0
20250123,201300,24162280,3485,3485,3485,3485,0
20250123,201200,24162280,3485,3485,3485,3485,0
20250123,201100,24162280,3485,3485,3485,3485,0
20250123,201000,24162280,3485,3485,3485,3485,0
20250123,200900,24162280,3485,3485,3485,3485,0
20250123,200800,24162280,3485,3485,3485,3485,0
20250123,200700,24162280,3485,3485,3485,3485,0
20250123,200600,24162280,3485,3485,3485,3485,0
20250123,200500,24162280,3485,3485,3485,3485,0
20250123,200400,24162280,3485,3485,3485,3485,0
20250123,200300,24162280,3485,3485,3485,3485,0
20250123,200200,24162280,3485,3485,3485,3485,0
20250123,200100,24162280,3485,3485,3485,3485,0
20250123,200000,24162280,3485,3485,3485,3485,0
20250123,195900,24162280,3485,3485,3485,3485,0
20250123,195800,24162280,3485,3485,3485,3485,0
20250123,195700,24162280,3485,3485,3485,3485,0
20250123,195600,24162280,3485,3485,3485,3485,0
20250123,195500,24162280,3485,3485,3485,3485,0
20250123,195400,24162280,3485,3485,3485,3485,0
20250123,195300,24162280,3485,3485,3485,3485,0
20250123,195200,24162280,3485,3485,3485,3485,0
20250123,195100,24162280,3485,3485,3485,3485,0
20250123,195000,24162280,3485,3485,3485,3485,0
20250123,194900,24162280,3485,3485,3485,3485,0
20250123,194800,24162280,3485,3485,3485,3485,0
20250123,194700,24162280,3485,3485,3485,3485,0
20250123,194600,24162280,3485,3485,3485,3485,0
20250123,194500,24162280,3485,3485,3485,3485,59
20250123,194400,24162280,3485,3485,3485,3485,0
20250123,194300,24162280,3485,3485,3485,3485,0
20250123,194200,24162280,3485,3485,3485,3485,0
20250123,194100,24162280,3485,3485,3485,3485,0
20250123,194000,24162280,3485,3485,3485,3485,0
20250123,193900,24162280,3485,3485,3485,3485,0
20250123,193800,24162280,3485,3485,3485,3485,0
20250123,193700,24162280,3485,3485,3485,3485,0
20250123,193600,24162280,3485,3485,3485,3485,0
20250123,193500,24162280,3485,3485,3485,3485,0
20250123,193400,24162280,3485,3485,3485,3485,0
20250123,193300,24162280,3485,3485,3485,3485,0
20250123,193200,24162280,3485,3485,3485,3485,0
20250123,193100,24162280,3485,3485,3485,3485,0
20250123,193000,24162280,3485,3485,3485,3485,0
20250123,192900,24162280,3485,3485,3485,3485,0
20250123,192800,24162280,3485,3485,3485,3485,0
20250123,192700,24162280,3485,3485,3485,3485,0
20250123,192600,24162280,3485,3485,3485,3485,0
20250123,192500,24162280,3485,3485,3485,3485,0
20250123,192400,24162280,3485,3485,3485,3485,0
20250123,192300,24162280,3485,3485,3485,3485,0
20250123,192200,24162280,3485,3485,3485,3485,0
20250123,192100,24162280,3485,3485,3485,3485,0
20250123,192000,24162280,3485,3485,3485,3485,0
20250123,191900,24162280,3485,3485,3485,3485,0
20250123,191800,24162280,3485,3485,3485,3485,0
20250123,191700,24162280,3485,3485,3485,3485,0
20250123,191600,24162280,3485,3485,3485,3485,0
20250123,191500,24162280,3485,3485,3485,3485,59
20250123,191400,24162280,3485,3485,3485,3485,0
20250123,191300,24162280,3485,3485,3485,3485,0
20250123,191200,24162280,3485,3485,3485,3485,0
20250123,191100,24162280,3485,3485,3485,3485,0
20250123,191000,24162280,3485,3485,3485,3485,0
20250123,190900,24162280,3485,3485,3485,3485,0
20250123,190800,24162280,3485,3485,3485,3485,0
20250123,190700,24162280,3485,3485,3485,3485,0
20250123,190600,24162280,3485,3485,3485,3485,0
20250123,190500,24162280,3485,3485,3485,3485,0
20250123,190400,24162280,3485,3485,3485,3485,0
20250123,190300,24162280,3485,3485,3485,3485,0
20250123,190200,24162280,3485,3485,3485,3485,0
20250123,190100,24162280,3485,3485,3485,3485,0
20250123,190000,24162280,3485,3485,3485,3485,0
20250123,185900,24162280,3485,3485,3485,3485,0
20250123,185800,24162280,3485,3485,3485,3485,0
20250123,185700,24162280,3485,3485,3485,3485,0
20250123,185600,24162280,3485,3485,3485,3485,0
20250123,185500,24162280,3485,3485,3485,3485,0
20250123,185400,24162280,3485,3485,3485,3485,0
20250123,185300,24162280,3485,3485,3485,3485,0
20250123,185200,24162280,3485,3485,3485,3485,0
20250123,185100,24162280,3485,3485,3485,3485,0
20250123,185000,24162280,3485,3485,3485,3485,0
20250123,184900,24162280,3485,3485,3485,3485,0
20250123,184800,24162280,3485,3485,3485,3485,0
20250123,184700,24162280,3485,3485,3485,3485,0
20250123,184600,24162280,3485,3485,3485,3485,0
20250123,184500,24162280,3485,3485,3485,3485,59
20250123,184400,24162280,3485,3485,3485,3485,0
20250123,184300,24162280,3485,3485,3485,3485,0
20250123,184200,24162280,3485,3485,3485,3485,0
20250123,184100,24162280,3485,3485,3485,3485,0
20250123,184000,24162280,3485,3485,3485,3485,0
20250123,183900,24162280,3485,3485,3485,3485,0
20250123,183800,24162280,3485,3485,3485,3485,0
20250123,183700,24162280,3485,3485,3485,3485,0
20250123,183600,24162280,3485,3485,3485,3485,0
20250123,183500,24162280,3485,3485,3485,3485,0
20250123,183400,24162280,3485,3485,3485,3485,0
20250123,183300,24162280,3485,3485,3485,3485,0
20250123,183200,24162280,3485,3485,3485,3485,0
20250123,183100,24162280,3485,3485,3485,3485,0
20250123,183000,24162280,3485,3485,3485,3485,0
20250123,182900,24162280,3485,3485,3485,3485,0
20250123,182800,24162280,3485,3485,3485,3485,0
20250123,182700,24162280,3485,3485,3485,3485,0
20250123,182600,24162280,3485,3485,3485,3485,0
20250123,182500,24162280,3485,3485,3485,3485,0
20250123,182400,24162280,3485,3485,3485,3485,0
20250123,182300,24162280,3485,3485,3485,3485,0
20250123,182200,24162280,3485,3485,3485,3485,0
20250123,182100,24162280,3485,3485,3485,3485,0
20250123,182000,24162280,3485,3485,3485,3485,0
20250123,181900,24162280,3485,3485,3485,3485,0
20250123,181800,24162280,3485,3485,3485,3485,0
20250123,181700,24162280,3485,3485,3485,3485,0
20250123,181600,24162280,3485,3485,3485,3485,0
20250123,181500,24162280,3485,3485,3485,3485,59
20250123,181400,24162280,3485,3485,3485,3485,0
20250123,181300,24162280,3485,3485,3485,3485,0
20250123,181200,24162280,3485,3485,3485,3485,0
20250123,181100,24162280,3485,3485,3485,3485,0
20250123,181000,24162280,3485,3485,3485,3485,0
20250123,180900,24162280,3485,3485,3485,3485,0
20250123,180800,24162280,3485,3485,3485,3485,0
20250123,180700,24162280,3485,3485,3485,3485,0
20250123,180600,24162280,3485,3485,3485,3485,0
20250123,180500,24162280,3485,3485,3485,3485,0
20250123,180400,24162280,3485,3485,3485,3485,0
20250123,180300,24162280,3485,3485,3485,3485,0
20250123,180200,24162280,3485,3485,3485,3485,0
20250123,180100,24162280,3485,3485,3485,3485,0
20250123,180000,24162280,3485,3485,3485,3485,0
20250123,175900,24162280,3485,3485,3485,3485,0
20250123,175800,24162280,3485,3485,3485,3485,0
20250123,175700,24162280,3485,3485,3485,3485,0
20250123,175600,24162280,3485,3485,3485,3485,0
20250123,175500,24162280,3485,3485,3485,3485,0
20250123,175400,24162280,3485,3485,3485,3485,0
20250123,175300,24162280,3485,3485,3485,3485,0
20250123,175200,24162280,3485,3485,3485,3485,0
20250123,175100,24162280,3485,3485,3485,3485,0
20250123,175000,24162280,3485,3485,3485,3485,0
20250123,174900,24162280,3485,3485,3485,3485,0
20250123,174800,24162280,3485,3485,3485,3485,0
20250123,174700,24162280,3485,3485,3485,3485,0
20250123,174600,24162280,3485,3485,3485,3485,0
20250123,174500,24162280,3485,3485,3485,3485,59
20250123,174400,24162280,3485,3485,3485,3485,0
20250123,174300,24162280,3485,3485,3485,3485,0
20250123,174200,24162280,3485,3485,3485,3485,0
20250123,174100,24162280,3485,3485,3485,3485,0
20250123,174000,24162280,3485,3485,3485,3485,0
20250123,173900,24162280,3485,3485,3485,3485,0
20250123,173800,24162280,3485,3485,3485,3485,0
20250123,173700,24162280,3485,3485,3485,3485,0
20250123,173600,24162280,3485,3485,3485,3485,0
20250123,173500,24162280,3485,3485,3485,3485,0
20250123,173400,24162280,3485,3485,3485,3485,0
20250123,173300,24162280,3485,3485,3485,3485,0
20250123,173200,24162280,3485,3485,3485,3485,0
20250123,173100,24162280,3485,3485,3485,3485,0
20250123,173000,24162280,3485,3485,3485,3485,0
20250123,172900,24162280,3485,3485,3485,3485,0
20250123,172800,24162280,3485,3485,3485,3485,0
20250123,172700,24162280,3485,3485,3485,3485,0
20250123,172600,24162280,3485,3485,3485,3485,0
20250123,172500,24162280,3485,3485,3485,3485,0
20250123,172400,24162280,3485,3485,3485,3485,0
20250123,172300,24162280,3485,3485,3485,3485,0
20250123,172200,24162280,3485,3485,3485,3485,0
20250123,172100,24162280,3485,3485,3485,3485,0
20250123,172000,24162280,3485,3485,3485,3485,0
20250123,171900,24162280,3485,3485,3485,3485,0
20250123,171800,24162280,3485,3485,3485,3485,0
20250123,171700,24162280,3485,3485,3485,3485,0
20250123,171600,24162280,3485,3485,3485,3485,0
20250123,171500,24162280,3485,3485,3485,3485,59
20250123,171400,24162280,3485,3485,3485,3485,0
20250123,171300,24162280,3485,3485,3485,3485,0
20250123,171200,24162280,3485,3485,3485,3485,0
20250123,171100,24162280,3485,3485,3485,3485,0
20250123,171000,24162280,3485,3485,3485,3485,0
20250123,170900,24162280,3485,3485,3485,3485,0
20250123,170800,24162280,3485,3485,3485,3485,0
20250123,170700,24162280,3485,3485,3485,3485,0
20250123,170600,24162280,3485,3485,3485,3485,0
20250123,170500,24162280,3485,3485,3485,3485,0
20250123,170400,24162280,3485,3485,3485,3485,0
20250123,170300,24162280,3485,3485,3485,3485,0
20250123,170200,24162280,3485,3485,3485,3485,0
20250123,170100,24162280,3485,3485,3485,3485,0
20250123,170000,24162280,3485,3485,3485,3485,0
20250123,165900,24162280,3485,3485,3485,3485,0
20250123,165800,24162280,3485,3485,3485,3485,0
20250123,165700,24162280,3485,3485,3485,3485,0
20250123,165600,24162280,3485,3485,3485,3485,0
20250123,165500,24162280,3485,3485,3485,3485,0
20250123,165400,24162280,3485,3485,3485,3485,0
20250123,165300,24162280,3485,3485,3485,3485,0
20250123,165200,24162280,3485,3485,3485,3485,0
20250123,165100,24162280,3485,3485,3485,3485,0
20250123,165000,24162280,3485,3485,3485,3485,0
20250123,164900,24162280,3485,3485,3485,3485,0
20250123,164800,24162280,3485,3485,3485,3485,0
20250123,164700,24162280,3485,3485,3485,3485,0
20250123,164600,24162280,3485,3485,3485,3485,0
20250123,164500,24162280,3485,3485,3485,3485,59
20250123,164400,24162280,3485,3485,3485,3485,0
20250123,164300,24162280,3485,3485,3485,3485,0
20250123,164200,24162280,3485,3485,3485,3485,0
20250123,164100,24162280,3485,3485,3485,3485,0
20250123,164000,24162280,3485,3485,3485,3485,0
20250123,163900,24162280,3485,3485,3485,3485,0
20250123,163800,24162280,3485,3485,3485,3485,0
20250123,163700,24162280,3485,3485,3485,3485,0
20250123,163600,24162280,3485,3485,3485,3485,0
20250123,163500,24162280,3485,3485,3485,3485,0
20250123,163400,24162280,3485,3485,3485,3485,0
20250123,163300,24162280,3485,3485,3485,3485,0
20250123,163200,24162280,3485,3485,3485,3485,0
20250123,163100,24162280,3485,3485,3485,3485,0
20250123,163000,24162280,3485,3485,3485,3485,0
20250123,162900,24162280,3485,3485,3485,3485,0
20250123,162800,24162280,3485,3485,3485,3485,0
20250123,162700,24162280,3485,3485,3485,3485,0
20250123,162600,24162280,3485,3485,3485,3485,0
20250123,162500,24162280,3485,3485,3485,3485,0
20250123,162400,24162280,3485,3485,3485,3485,0
20250123,162300,24162280,3485,3485,3485,3485,0
20250123,162200,24162280,3485,3485,3485,3485,0
20250123,162100,24162280,3485,3485,3485,3485,0
20250123,162000,24162280,3485,3485,3485,3485,0
20250123,161900,24162280,3485,3485,3485,3485,0
20250123,161800,24162280,3485,3485,3485,3485,0
20250123,161700,24162280,3485,3485,3485,3485,0
20250123,161600,24162280,3485,3485,3485,3485,0
20250123,161500,24162280,3485,3485,3485,3485,59
20250123,161400,24162280,3485,3485,3485,3485,0
20250123,161300,24162280,3485,3485,3485,3485,0
20250123,161200,24162280,3485,3485,3485,3485,0
20250123,161100,24162280,3485,3485,3485,3485,0
20250123,161000,24162280,3485,3485,3485,3485,0
20250123,160900,24162280,3485,3485,3485,3485,0
20250123,160800,24162280,3485,3485,3485,3485,0
20250123,160700,24162280,3485,3485,3485,3485,0
20250123,160600,24162280,3485,3485,3485,3485,0
20250123,160500,24162280,3485,3485,3485,3485,0
20250123,160400,24162280,3485,3485,3485,3485,0
20250123,160300,24162280,3485,3485,3485,3485,0
20250123,160200,24162280,3485,3485,3485,3485,0
20250123,160100,24162280,3485,3485,3485,3485,0
20250123,160000,24162280,3485,3485,3485,3485,0
20250123,155900,24162280,3485,3485,3485,3485,0
20250123,155800,24162280,3485,3485,3485,3485,0
20250123,155700,24162280,3485,3485,3485,3485,0
20250123,155600,24162280,3485,3485,3485,3485,0
20250123,155500,24162280,3485,3485,3485,3485,0
20250123,155400,24162280,3485,3485,3485,3485,0
20250123,155300,24162280,3485,3485,3485,3485,0
20250123,155200,24162280,3485,3485,3485,3485,0
20250123,155100,24162280,3485,3485,3485,3485,0
20250123,155000,24162280,3485,3485,3485,3485,0
20250123,154900,24162280,3485,3485,3485,3485,0
20250123,154800,24162280,3485,3485,3485,3485,0
20250123,154700,24162280,3485,3485,3485,3485,0
20250123,154600,24162280,3485,3485,3485,3485,0
20250123,154500,24162280,3485,3485,3485,3485,59
20250123,154400,24162280,3485,3485,3485,3485,0
20250123,154300,24162280,3485,3485,3485,3485,0
20250123,154200,24162280,3485,3485,3485,3485,0
20250123,154100,24162280,3485,3485,3485,3485,0
20250123,154000,24162280,3485,3485,3485,3485,0
20250123,153900,24162280,3485,3485,3485,3485,0
20250123,153800,24162280,3485,3485,3485,3485,0
20250123,153700,24162280,3485,3485,3485,3485,0
20250123,153600,24162280,3485,3485,3485,3485,0
20250123,153500,24162280,3485,3485,3485,3485,0
20250123,153400,24162280,3485,3485,3485,3485,0
20250123,153300,24162280,3485,3485,3485,3485,0
20250123,153200,24162280,3485,3485,3485,3485,0
20250123,153100,24162280,3485,3485,3485,3485,0
20250123,153000,24162280,3485,3485,3485,3485,59
20250123,152900,23956665,3475,3475,3475,3475,0
20250123,152800,23956665,3475,3475,3475,3475,0
20250123,152700,23956665,3475,3475,3475,3475,0
20250123,152600,23956665,3475,3475,3475,3475,0
20250123,152500,23956665,3475,3475,3475,3475,0
20250123,152400,23956665,3475,3475,3475,3475,0
20250123,152300,23956665,3475,3475,3475,3475,0
20250123,152200,23956665,3475,3475,3475,3475,0
20250123,152100,23956665,3475,3475,3475,3475,0
20250123,152000,23956665,3475,3475,3475,3475,0
20250123,151900,23956665,3475,3475,3475,3475,0
20250123,151800,23956665,3475,3475,3475,3475,0
20250123,151700,23956665,3475,3460,3475,3460,474
20250123,151600,22312365,3475,3475,3475,3475,0
20250123,151500,22312365,3475,3475,3475,3475,0
20250123,151400,22312365,3475,3475,3475,3475,0
20250123,151300,22312365,3475,3475,3475,3475,0
20250123,151200,22312365,3475,3475,3475,3475,0
20250123,151100,22312365,3475,3475,3475,3475,0
20250123,151000,22312365,3475,3475,3475,3475,0
20250123,150900,22312365,3475,3475,3475,3475,0
20250123,150800,22312365,3475,3475,3475,3475,0
20250123,150700,22312365,3475,3475,3475,3475,0
20250123,150600,22312365,3475,3475,3475,3475,0
20250123,150500,22312365,3475,3475,3475,3475,0
20250123,150400,22312365,3475,3475,3475,3475,0
20250123,150300,22312365,3475,3475,3475,3475,14
20250123,150200,22263715,3485,3485,3485,3485,0
20250123,150100,22263715,3485,3485,3485,3485,0
20250123,150000,22263715,3485,3485,3485,3485,0
20250123,145900,22263715,3485,3485,3485,3485,1256
20250123,145800,17886555,3505,3505,3505,3505,0
20250123,145700,17886555,3505,3505,3505,3505,0
20250123,145600,17886555,3505,3505,3505,3505,0
20250123,145500,17886555,3505,3505,3505,3505,0
20250123,145400,17886555,3505,3505,3505,3505,0
20250123,145300,17886555,3505,3505,3505,3505,0
20250123,145200,17886555,3505,3505,3505,3505,0
20250123,145100,17886555,3505,3505,3505,3505,0
20250123,145000,17886555,3505,3505,3505,3505,0
20250123,144900,17886555,3505,3505,3505,3505,0
20250123,144800,17886555,3505,3505,3505,3505,0
20250123,144700,17886555,3505,3505,3505,3505,0
20250123,144600,17886555,3505,3505,3505,3505,0
20250123,144500,17886555,3505,3505,3505,3505,0
20250123,144400,17886555,3505,3505,3505,3505,0
20250123,144300,17886555,3505,3505,3505,3505,0
20250123,144200,17886555,3505,3505,3505,3505,138
20250123,144100,17402865,3505,3505,3505,3505,177
20250123,144000,16782480,3505,3505,3505,3505,0
20250123,143900,16782480,3505,3505,3505,3505,0
20250123,143800,16782480,3505,3505,3505,3505,0
20250123,143700,16782480,3505,3505,3505,3505,0
20250123,143600,16782480,3505,3505,3505,3505,0
20250123,143500,16782480,3505,3505,3505,3505,0
20250123,143400,16782480,3505,3505,3505,3505,0
20250123,143300,16782480,3505,3505,3505,3505,0
20250123,143200,16782480,3505,3505,3505,3505,50
20250123,143100,16607230,3510,3510,3510,3510,0
20250123,143000,16607230,3510,3510,3510,3510,0
20250123,142900,16607230,3510,3510,3510,3510,0
20250123,142800,16607230,3510,3510,3510,3510,0
20250123,142700,16607230,3510,3510,3510,3510,0
20250123,142600,16607230,3510,3510,3510,3510,0
20250123,142500,16607230,3510,3510,3510,3510,0
20250123,142400,16607230,3510,3510,3510,3510,0
20250123,142300,16607230,3510,3510,3510,3510,0
20250123,142200,16607230,3510,3510,3510,3510,10
20250123,142100,16572130,3510,3510,3510,3510,0
20250123,142000,16572130,3510,3510,3510,3510,0
20250123,141900,16572130,3510,3510,3510,3510,0
20250123,141800,16572130,3510,3510,3510,3510,0
20250123,141700,16572130,3510,3510,3510,3510,0
20250123,141600,16572130,3510,3510,3510,3510,0
20250123,141500,16572130,3510,3510,3510,3510,0
20250123,141400,16572130,3510,3510,3510,3510,0
20250123,141300,16572130,3510,3510,3510,3510,0
20250123,141200,16572130,3510,3510,3510,3510,0
20250123,141100,16572130,3510,3510,3510,3510,0
20250123,141000,16572130,3510,3510,3510,3510,0
20250123,140900,16572130,3510,3510,3510,3510,0
20250123,140800,16572130,3510,3510,3510,3510,0
20250123,140700,16572130,3510,3510,3510,3510,0
20250123,140600,16572130,3510,3510,3510,3510,0
20250123,140500,16572130,3510,3510,3510,3510,0
20250123,140400,16572130,3510,3510,3510,3510,0
20250123,140300,16572130,3510,3510,3510,3510,0
20250123,140200,16572130,3510,3510,3510,3510,0
20250123,140100,16572130,3510,3510,3510,3510,0
20250123,140000,16572130,3510,3510,3510,3510,0
20250123,135900,16572130,3510,3510,3510,3510,0
20250123,135800,16572130,3510,3510,3510,3510,0
20250123,135700,16572130,3510,3510,3510,3510,0
20250123,135600,16572130,3510,3510,3510,3510,0
20250123,135500,16572130,3510,3510,3510,3510,0
20250123,135400,16572130,3510,3510,3510,3510,0
20250123,135300,16572130,3510,3510,3510,3510,0
20250123,135200,16572130,3510,3510,3510,3510,0
20250123,135100,16572130,3510,3510,3510,3510,0
20250123,135000,16572130,3510,3510,3510,3510,0
20250123,134900,16572130,3510,3510,3510,3510,0
20250123,134800,16572130,3510,3510,3510,3510,0
20250123,134700,16572130,3510,3510,3510,3510,0
20250123,134600,16572130,3510,3510,3510,3510,0
20250123,134500,16572130,3510,3510,3510,3510,0
20250123,134400,16572130,3510,3510,3510,3510,0
20250123,134300,16572130,3510,3510,3510,3510,0
20250123,134200,16572130,3510,3510,3510,3510,0
20250123,134100,16572130,3510,3510,3510,3510,0
20250123,134000,16572130,3510,3510,3510,3510,0
20250123,133900,16572130,3510,3510,3510,3510,0
20250123,133800,16572130,3510,3510,3510,3510,0
20250123,133700,16572130,3510,3510,3510,3510,0
20250123,133600,16572130,3510,3510,3510,3510,0
20250123,133500,16572130,3510,3510,3510,3510,0
20250123,133400,16572130,3510,3510,3510,3510,0
20250123,133300,16572130,3510,3510,3510,3510,0
20250123,133200,16572130,3510,3510,3510,3510,0
20250123,133100,16572130,3510,3505,3515,3505,580
20250123,133000,14535835,3490,3490,3490,3490,0
20250123,132900,14535835,3490,3490,3490,3490,0
20250123,132800,14535835,3490,3490,3490,3490,0
20250123,132700,14535835,3490,3490,3490,3490,0
20250123,132600,14535835,3490,3490,3490,3490,0
20250123,132500,14535835,3490,3490,3490,3490,0
20250123,132400,14535835,3490,3490,3490,3490,0
20250123,132300,14535835,3490,3490,3490,3490,0
20250123,132200,14535835,3490,3490,3490,3490,0
20250123,132100,14535835,3490,3490,3490,3490,0
20250123,132000,14535835,3490,3490,3490,3490,0
20250123,131900,14535835,3490,3490,3490,3490,0
20250123,131800,14535835,3490,3490,3490,3490,0
20250123,131700,14535835,3490,3490,3490,3490,0
20250123,131600,14535835,3490,3490,3490,3490,0
20250123,131500,14535835,3490,3490,3490,3490,0
20250123,131400,14535835,3490,3490,3490,3490,0
20250123,131300,14535835,3490,3490,3490,3490,0
20250123,131200,14535835,3490,3490,3490,3490,200
20250123,131100,13837835,3490,3490,3490,3490,0
20250123,131000,13837835,3490,3490,3490,3490,0
20250123,130900,13837835,3490,3490,3490,3490,0
20250123,130800,13837835,3490,3490,3490,3490,0
20250123,130700,13837835,3490,3490,3490,3490,0
20250123,130600,13837835,3490,3490,3490,3490,0
20250123,130500,13837835,3490,3490,3490,3490,1
20250123,130400,13834345,3495,3495,3495,3495,0
20250123,130300,13834345,3495,3495,3495,3495,0
20250123,130200,13834345,3495,3495,3495,3495,0
20250123,130100,13834345,3495,3495,3495,3495,0
20250123,130000,13834345,3495,3495,3495,3495,0
20250123,125900,13834345,3495,3495,3495,3495,0
20250123,125800,13834345,3495,3495,3495,3495,0
20250123,125700,13834345,3495,3495,3495,3495,0
20250123,125600,13834345,3495,3495,3495,3495,0
20250123,125500,13834345,3495,3495,3495,3495,0
20250123,125400,13834345,3495,3495,3495,3495,0
20250123,125300,13834345,3495,3495,3495,3495,0
20250123,125200,13834345,3495,3495,3495,3495,0
20250123,125100,13834345,3495,3495,3495,3495,0
20250123,125000,13834345,3495,3495,3495,3495,0
20250123,124900,13834345,3495,3495,3495,3495,0
20250123,124800,13834345,3495,3495,3495,3495,0
20250123,124700,13834345,3495,3495,3495,3495,0
20250123,124600,13834345,3495,3495,3495,3495,0
20250123,124500,13834345,3495,3495,3495,3495,0
20250123,124400,13834345,3495,3495,3495,3495,0
20250123,124300,13834345,3495,3495,3495,3495,0
20250123,124200,13834345,3495,3495,3495,3495,0
20250123,124100,13834345,3495,3495,3495,3495,0
20250123,124000,13834345,3495,3495,3495,3495,0
20250123,123900,13834345,3495,3495,3495,3495,0
20250123,123800,13834345,3495,3460,3495,3460,774
20250123,123700,11141920,3455,3455,3455,3455,20
20250123,123600,11072820,3415,3415,3415,3415,0
20250123,123500,11072820,3415,3415,3415,3415,0
20250123,123400,11072820,3415,3415,3415,3415,0
20250123,123300,11072820,3415,3415,3415,3415,0
20250123,123200,11072820,3415,3415,3415,3415,6
20250123,123100,11052330,3415,3415,3415,3415,0
20250123,123000,11052330,3415,3415,3415,3415,0
20250123,122900,11052330,3415,3415,3415,3415,0
20250123,122800,11052330,3415,3435,3435,3415,624
20250123,122700,8919100,3450,3450,3450,3450,0
20250123,122600,8919100,3450,3450,3450,3450,0
20250123,122500,8919100,3450,3450,3450,3450,0
20250123,122400,8919100,3450,3450,3450,3450,0
20250123,122300,8919100,3450,3450,3450,3450,0
20250123,122200,8919100,3450,3450,3450,3450,0
20250123,122100,8919100,3450,3450,3450,3450,0
20250123,122000,8919100,3450,3450,3450,3450,0
20250123,121900,8919100,3450,3450,3450,3450,0
20250123,121800,8919100,3450,3450,3450,3450,0
20250123,121700,8919100,3450,3450,3450,3450,0
20250123,121600,8919100,3450,3450,3450,3450,0
20250123,121500,8919100,3450,3450,3450,3450,0
20250123,121400,8919100,3450,3450,3450,3450,0
20250123,121300,8919100,3450,3450,3450,3450,0
20250123,121200,8919100,3450,3450,3450,3450,0
20250123,121100,8919100,3450,3450,3450,3450,0
20250123,121000,8919100,3450,3450,3450,3450,0
20250123,120900,8919100,3450,3450,3450,3450,0
20250123,120800,8919100,3450,3450,3450,3450,0
20250123,120700,8919100,3450,3450,3450,3450,0
20250123,120600,8919100,3450,3450,3450,3450,0
20250123,120500,8919100,3450,3450,3450,3450,0
20250123,120400,8919100,3450,3450,3450,3450,0
20250123,120300,8919100,3450,3450,3450,3450,0
20250123,120200,8919100,3450,3450,3450,3450,0
20250123,120100,8919100,3450,3450,3450,3450,0
20250123,120000,8919100,3450,3450,3450,3450,0
20250123,115900,8919100,3450,3450,3450,3450,0
20250123,115800,8919100,3450,3450,3450,3450,0
20250123,115700,8919100,3450,3450,3450,3450,0
20250123,115600,8919100,3450,3450,3450,3450,0
20250123,115500,8919100,3450,3450,3450,3450,0
20250123,115400,8919100,3450,3450,3450,3450,0
20250123,115300,8919100,3450,3450,3450,3450,0
20250123,115200,8919100,3450,3450,3450,3450,0
20250123,115100,8919100,3450,3450,3450,3450,0
20250123,115000,8919100,3450,3450,3450,3450,0
20250123,114900,8919100,3450,3450,3450,3450,0
20250123,114800,8919100,3450,3450,3450,3450,0
20250123,114700,8919100,3450,3450,3450,3450,0
20250123,114600,8919100,3450,3450,3450,3450,0
20250123,114500,8919100,3450,3450,3450,3450,0
20250123,114400,8919100,3450,3450,3450,3450,0
20250123,114300,8919100,3450,3450,3450,3450,0
20250123,114200,8919100,3450,3450,3450,3450,0
20250123,114100,8919100,3450,3450,3450,3450,0
20250123,114000,8919100,3450,3450,3450,3450,134
20250123,113900,8456800,3470,3470,3470,3470,0
20250123,113800,8456800,3470,3470,3470,3470,0
20250123,113700,8456800,3470,3470,3470,3470,0
20250123,113600,8456800,3470,3470,3470,3470,0
20250123,113500,8456800,3470,3470,3470,3470,0
20250123,113400,8456800,3470,3470,3470,3470,0
20250123,113300,8456800,3470,3470,3470,3470,0
20250123,113200,8456800,3470,3470,3470,3470,0
20250123,113100,8456800,3470,3470,3470,3470,0
20250123,113000,8456800,3470,3470,3470,3470,0
20250123,112900,8456800,3470,3470,3470,3470,0
20250123,112800,8456800,3470,3470,3470,3470,0
20250123,112700,8456800,3470,3470,3470,3470,0
20250123,112600,8456800,3470,3470,3470,3470,0
20250123,112500,8456800,3470,3470,3470,3470,0
20250123,112400,8456800,3470,3470,3470,3470,0
20250123,112300,8456800,3470,3470,3470,3470,0
20250123,112200,8456800,3470,3470,3470,3470,0
20250123,112100,8456800,3470,3470,3470,3470,0
20250123,112000,8456800,3470,3470,3470,3470,0
20250123,111900,8456800,3470,3470,3470,3470,0
20250123,111800,8456800,3470,3470,3470,3470,0
20250123,111700,8456800,3470,3470,3470,3470,0
20250123,111600,8456800,3470,3470,3470,3470,0
20250123,111500,8456800,3470,3470,3470,3470,0
20250123,111400,8456800,3470,3470,3470,3470,0
20250123,111300,8456800,3470,3470,3470,3470,0
20250123,111200,8456800,3470,3470,3470,3470,0
20250123,111100,8456800,3470,3470,3470,3470,0
20250123,111000,8456800,3470,3470,3470,3470,0
20250123,110900,8456800,3470,3470,3470,3470,0
20250123,110800,8456800,3470,3470,3470,3470,0
20250123,110700,8456800,3470,3470,3470,3470,0
20250123,110600,8456800,3470,3470,3470,3470,1
20250123,110500,8453330,3470,3470,3470,3470,0
20250123,110400,8453330,3470,3470,3470,3470,0
20250123,110300,8453330,3470,3470,3470,3470,0
20250123,110200,8453330,3470,3470,3470,3470,0
20250123,110100,8453330,3470,3470,3470,3470,0
20250123,110000,8453330,3470,3470,3470,3470,0
20250123,105900,8453330,3470,3470,3470,3470,0
20250123,105800,8453330,3470,3470,3470,3470,0
20250123,105700,8453330,3470,3470,3470,3470,0
20250123,105600,8453330,3470,3470,3470,3470,0
20250123,105500,8453330,3470,3470,3470,3470,0
20250123,105400,8453330,3470,3470,3470,3470,0
20250123,105300,8453330,3470,3470,3470,3470,0
20250123,105200,8453330,3470,3470,3470,3470,0
20250123,105100,8453330,3470,3470,3470,3470,0
20250123,105000,8453330,3470,3470,3470,3470,0
20250123,104900,8453330,3470,3470,3470,3470,0
20250123,104800,8453330,3470,3470,3470,3470,0
20250123,104700,8453330,3470,3470,3470,3470,0
20250123,104600,8453330,3470,3470,3470,3470,0
20250123,104500,8453330,3470,3470,3470,3470,0
20250123,104400,8453330,3470,3470,3470,3470,0
20250123,104300,8453330,3470,3470,3470,3470,0
20250123,104200,8453330,3470,3470,3470,3470,0
20250123,104100,8453330,3470,3470,3470,3470,0
20250123,104000,8453330,3470,3470,3470,3470,5
20250123,103900,8435980,3475,3475,3475,3475,0
20250123,103800,8435980,3475,3475,3475,3475,0
20250123,103700,8435980,3475,3475,3475,3475,0
20250123,103600,8435980,3475,3470,3475,3470,300
20250123,103500,7394285,3470,3470,3470,3470,0
20250123,103400,7394285,3470,3470,3470,3470,0
20250123,103300,7394285,3470,3470,3470,3470,0
20250123,103200,7394285,3470,3470,3470,3470,0
20250123,103100,7394285,3470,3470,3470,3470,10
20250123,103000,7359585,3470,3470,3470,3470,0
20250123,102900,7359585,3470,3470,3470,3470,0
20250123,102800,7359585,3470,3470,3470,3470,0
20250123,102700,7359585,3470,3470,3470,3470,0
20250123,102600,7359585,3470,3470,3470,3470,0
20250123,102500,7359585,3470,3470,3470,3470,0
20250123,102400,7359585,3470,3470,3470,3470,0
20250123,102300,7359585,3470,3470,3470,3470,0
20250123,102200,7359585,3470,3470,3470,3470,0
20250123,102100,7359585,3470,3470,3470,3470,0
20250123,102000,7359585,3470,3470,3470,3470,0
20250123,101900,7359585,3470,3470,3470,3470,0
20250123,101800,7359585,3470,3470,3470,3470,0
20250123,101700,7359585,3470,3470,3470,3470,0
20250123,101600,7359585,3470,3470,3470,3470,0
20250123,101500,7359585,3470,3470,3470,3470,0
20250123,101400,7359585,3470,3470,3470,3470,0
20250123,101300,7359585,3470,3470,3470,3470,0
20250123,101200,7359585,3470,3445,3470,3445,1057
20250123,101100,3703990,3445,3445,3445,3445,0
20250123,101000,3703990,3445,3445,3445,3445,0
20250123,100900,3703990,3445,3445,3445,3445,0
20250123,100800,3703990,3445,3445,3445,3445,0
20250123,100700,3703990,3445,3445,3445,3445,0
20250123,100600,3703990,3445,3445,3445,3445,0
20250123,100500,3703990,3445,3445,3445,3445,0
20250123,100400,3703990,3445,3445,3445,3445,0
20250123,100300,3703990,3445,3445,3445,3445,0
20250123,100200,3703990,3445,3445,3445,3445,235
20250123,100100,2894415,3445,3445,3445,3445,0
20250123,100000,2894415,3445,3445,3445,3445,10
20250123,095900,2859965,3445,3445,3445,3445,0
20250123,095800,2859965,3445,3445,3445,3445,0
20250123,095700,2859965,3445,3445,3445,3445,0
20250123,095600,2859965,3445,3445,3445,3445,0
20250123,095500,2859965,3445,3445,3445,3445,0
20250123,095400,2859965,3445,3445,3445,3445,0
20250123,095300,2859965,3445,3445,3445,3445,0
20250123,095200,2859965,3445,3445,3445,3445,0
20250123,095100,2859965,3445,3445,3445,3445,0
20250123,095000,2859965,3445,3445,3445,3445,0
20250123,094900,2859965,3445,3445,3445,3445,0
20250123,094800,2859965,3445,3445,3445,3445,0
20250123,094700,2859965,3445,3445,3445,3445,0
20250123,094600,2859965,3445,3445,3445,3445,0
20250123,094500,2859965,3445,3445,3445,3445,0
20250123,094400,2859965,3445,3445,3445,3445,0
20250123,094300,2859965,3445,3445,3445,3445,5
20250123,094200,2842740,3445,3445,3445,3445,1
20250123,094100,2839295,3445,3445,3445,3445,0
20250123,094000,2839295,3445,3445,3445,3445,0
20250123,093900,2839295,3445,3445,3445,3445,0
20250123,093800,2839295,3445,3445,3445,3445,0
20250123,093700,2839295,3445,3445,3445,3445,0
20250123,093600,2839295,3445,3445,3445,3445,0
20250123,093500,2839295,3445,3445,3445,3445,0
20250123,093400,2839295,3445,3445,3445,3445,0
20250123,093300,2839295,3445,3445,3445,3445,0
20250123,093200,2839295,3445,3445,3445,3445,2
20250123,093100,2832405,3425,3425,3425,3425,0
20250123,093000,2832405,3425,3425,3425,3425,0
20250123,092900,2832405,3425,3425,3425,3425,0
20250123,092800,2832405,3425,3425,3425,3425,0
20250123,092700,2832405,3425,3425,3425,3425,87
20250123,092600,2534430,3430,3430,3430,3430,0
20250123,092500,2534430,3430,3430,3430,3430,0
20250123,092400,2534430,3430,3430,3430,3430,0
20250123,092300,2534430,3430,3430,3430,3430,0
20250123,092200,2534430,3430,3430,3430,3430,25
20250123,092100,2448680,3460,3460,3460,3460,0
20250123,092000,2448680,3460,3460,3460,3460,0
20250123,091900,2448680,3460,3460,3460,3460,0
20250123,091800,2448680,3460,3460,3460,3460,60
20250123,091700,2241080,3430,3430,3430,3430,0
20250123,091600,2241080,3430,3430,3430,3430,0
20250123,091500,2241080,3430,3430,3430,3430,0
20250123,091400,2241080,3430,3430,3430,3430,0
20250123,091300,2241080,3430,3430,3430,3430,0
20250123,091200,2241080,3430,3430,3430,3430,0
20250123,091100,2241080,3430,3430,3430,3430,1
20250123,091000,2237650,3430,3430,3430,3430,77
20250123,090900,1973540,3435,3435,3435,3435,13
20250123,090800,1928885,3430,3430,3430,3430,0
20250123,090700,1928885,3430,3475,3475,3430,147
20250123,090600,1419375,3475,3475,3475,3475,0
20250123,090500,1419375,3475,3475,3475,3475,0
20250123,090400,1419375,3475,3475,3475,3475,0
20250123,090300,1419375,3475,3475,3475,3475,0
20250123,090200,1419375,3475,3475,3475,3475,200
20250123,090100,724375,3475,3475,3475,3475,5
20250123,090000,707000,3535,3535,3535,3535,200