KissMeData/355150/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,212300,83028590,4915,4915,4915,4915,1259
20250123,212200,83028590,4915,4915,4915,4915,0
20250123,212100,83028590,4915,4915,4915,4915,0
20250123,212000,83028590,4915,4915,4915,4915,0
20250123,211900,83028590,4915,4915,4915,4915,0
20250123,211800,83028590,4915,4915,4915,4915,0
20250123,211700,83028590,4915,4915,4915,4915,0
20250123,211600,83028590,4915,4915,4915,4915,0
20250123,211500,83028590,4915,4915,4915,4915,0
20250123,211400,83028590,4915,4915,4915,4915,0
20250123,211300,83028590,4915,4915,4915,4915,0
20250123,211200,83028590,4915,4915,4915,4915,0
20250123,211100,83028590,4915,4915,4915,4915,0
20250123,211000,83028590,4915,4915,4915,4915,0
20250123,210900,83028590,4915,4915,4915,4915,0
20250123,210800,83028590,4915,4915,4915,4915,0
20250123,210700,83028590,4915,4915,4915,4915,0
20250123,210600,83028590,4915,4915,4915,4915,0
20250123,210500,83028590,4915,4915,4915,4915,0
20250123,210400,83028590,4915,4915,4915,4915,0
20250123,210300,83028590,4915,4915,4915,4915,0
20250123,210200,83028590,4915,4915,4915,4915,0
20250123,210100,83028590,4915,4915,4915,4915,0
20250123,210000,83028590,4915,4915,4915,4915,0
20250123,205900,83028590,4915,4915,4915,4915,0
20250123,205800,83028590,4915,4915,4915,4915,0
20250123,205700,83028590,4915,4915,4915,4915,0
20250123,205600,83028590,4915,4915,4915,4915,0
20250123,205500,83028590,4915,4915,4915,4915,0
20250123,205400,83028590,4915,4915,4915,4915,0
20250123,205300,83028590,4915,4915,4915,4915,1259
20250123,205200,83028590,4915,4915,4915,4915,0
20250123,205100,83028590,4915,4915,4915,4915,0
20250123,205000,83028590,4915,4915,4915,4915,0
20250123,204900,83028590,4915,4915,4915,4915,0
20250123,204800,83028590,4915,4915,4915,4915,0
20250123,204700,83028590,4915,4915,4915,4915,0
20250123,204600,83028590,4915,4915,4915,4915,0
20250123,204500,83028590,4915,4915,4915,4915,0
20250123,204400,83028590,4915,4915,4915,4915,0
20250123,204300,83028590,4915,4915,4915,4915,0
20250123,204200,83028590,4915,4915,4915,4915,0
20250123,204100,83028590,4915,4915,4915,4915,0
20250123,204000,83028590,4915,4915,4915,4915,0
20250123,203900,83028590,4915,4915,4915,4915,0
20250123,203800,83028590,4915,4915,4915,4915,0
20250123,203700,83028590,4915,4915,4915,4915,0
20250123,203600,83028590,4915,4915,4915,4915,0
20250123,203500,83028590,4915,4915,4915,4915,0
20250123,203400,83028590,4915,4915,4915,4915,0
20250123,203300,83028590,4915,4915,4915,4915,0
20250123,203200,83028590,4915,4915,4915,4915,0
20250123,203100,83028590,4915,4915,4915,4915,0
20250123,203000,83028590,4915,4915,4915,4915,0
20250123,202900,83028590,4915,4915,4915,4915,0
20250123,202800,83028590,4915,4915,4915,4915,0
20250123,202700,83028590,4915,4915,4915,4915,0
20250123,202600,83028590,4915,4915,4915,4915,0
20250123,202500,83028590,4915,4915,4915,4915,0
20250123,202400,83028590,4915,4915,4915,4915,0
20250123,202300,83028590,4915,4915,4915,4915,1259
20250123,202200,83028590,4915,4915,4915,4915,0
20250123,202100,83028590,4915,4915,4915,4915,0
20250123,202000,83028590,4915,4915,4915,4915,0
20250123,201900,83028590,4915,4915,4915,4915,0
20250123,201800,83028590,4915,4915,4915,4915,0
20250123,201700,83028590,4915,4915,4915,4915,0
20250123,201600,83028590,4915,4915,4915,4915,0
20250123,201500,83028590,4915,4915,4915,4915,0
20250123,201400,83028590,4915,4915,4915,4915,0
20250123,201300,83028590,4915,4915,4915,4915,0
20250123,201200,83028590,4915,4915,4915,4915,0
20250123,201100,83028590,4915,4915,4915,4915,0
20250123,201000,83028590,4915,4915,4915,4915,0
20250123,200900,83028590,4915,4915,4915,4915,0
20250123,200800,83028590,4915,4915,4915,4915,0
20250123,200700,83028590,4915,4915,4915,4915,0
20250123,200600,83028590,4915,4915,4915,4915,0
20250123,200500,83028590,4915,4915,4915,4915,0
20250123,200400,83028590,4915,4915,4915,4915,0
20250123,200300,83028590,4915,4915,4915,4915,0
20250123,200200,83028590,4915,4915,4915,4915,0
20250123,200100,83028590,4915,4915,4915,4915,0
20250123,200000,83028590,4915,4915,4915,4915,0
20250123,195900,83028590,4915,4915,4915,4915,0
20250123,195800,83028590,4915,4915,4915,4915,0
20250123,195700,83028590,4915,4915,4915,4915,0
20250123,195600,83028590,4915,4915,4915,4915,0
20250123,195500,83028590,4915,4915,4915,4915,0
20250123,195400,83028590,4915,4915,4915,4915,0
20250123,195300,83028590,4915,4915,4915,4915,1259
20250123,195200,83028590,4915,4915,4915,4915,0
20250123,195100,83028590,4915,4915,4915,4915,0
20250123,195000,83028590,4915,4915,4915,4915,0
20250123,194900,83028590,4915,4915,4915,4915,0
20250123,194800,83028590,4915,4915,4915,4915,0
20250123,194700,83028590,4915,4915,4915,4915,0
20250123,194600,83028590,4915,4915,4915,4915,0
20250123,194500,83028590,4915,4915,4915,4915,0
20250123,194400,83028590,4915,4915,4915,4915,0
20250123,194300,83028590,4915,4915,4915,4915,0
20250123,194200,83028590,4915,4915,4915,4915,0
20250123,194100,83028590,4915,4915,4915,4915,0
20250123,194000,83028590,4915,4915,4915,4915,0
20250123,193900,83028590,4915,4915,4915,4915,0
20250123,193800,83028590,4915,4915,4915,4915,0
20250123,193700,83028590,4915,4915,4915,4915,0
20250123,193600,83028590,4915,4915,4915,4915,0
20250123,193500,83028590,4915,4915,4915,4915,0
20250123,193400,83028590,4915,4915,4915,4915,0
20250123,193300,83028590,4915,4915,4915,4915,0
20250123,193200,83028590,4915,4915,4915,4915,0
20250123,193100,83028590,4915,4915,4915,4915,0
20250123,193000,83028590,4915,4915,4915,4915,0
20250123,192900,83028590,4915,4915,4915,4915,0
20250123,192800,83028590,4915,4915,4915,4915,0
20250123,192700,83028590,4915,4915,4915,4915,0
20250123,192600,83028590,4915,4915,4915,4915,0
20250123,192500,83028590,4915,4915,4915,4915,0
20250123,192400,83028590,4915,4915,4915,4915,0
20250123,192300,83028590,4915,4915,4915,4915,1259
20250123,192200,83028590,4915,4915,4915,4915,0
20250123,192100,83028590,4915,4915,4915,4915,0
20250123,192000,83028590,4915,4915,4915,4915,0
20250123,191900,83028590,4915,4915,4915,4915,0
20250123,191800,83028590,4915,4915,4915,4915,0
20250123,191700,83028590,4915,4915,4915,4915,0
20250123,191600,83028590,4915,4915,4915,4915,0
20250123,191500,83028590,4915,4915,4915,4915,0
20250123,191400,83028590,4915,4915,4915,4915,0
20250123,191300,83028590,4915,4915,4915,4915,0
20250123,191200,83028590,4915,4915,4915,4915,0
20250123,191100,83028590,4915,4915,4915,4915,0
20250123,191000,83028590,4915,4915,4915,4915,0
20250123,190900,83028590,4915,4915,4915,4915,0
20250123,190800,83028590,4915,4915,4915,4915,0
20250123,190700,83028590,4915,4915,4915,4915,0
20250123,190600,83028590,4915,4915,4915,4915,0
20250123,190500,83028590,4915,4915,4915,4915,0
20250123,190400,83028590,4915,4915,4915,4915,0
20250123,190300,83028590,4915,4915,4915,4915,0
20250123,190200,83028590,4915,4915,4915,4915,0
20250123,190100,83028590,4915,4915,4915,4915,0
20250123,190000,83028590,4915,4915,4915,4915,0
20250123,185900,83028590,4915,4915,4915,4915,0
20250123,185800,83028590,4915,4915,4915,4915,0
20250123,185700,83028590,4915,4915,4915,4915,0
20250123,185600,83028590,4915,4915,4915,4915,0
20250123,185500,83028590,4915,4915,4915,4915,0
20250123,185400,83028590,4915,4915,4915,4915,0
20250123,185300,83028590,4915,4915,4915,4915,1259
20250123,185200,83028590,4915,4915,4915,4915,0
20250123,185100,83028590,4915,4915,4915,4915,0
20250123,185000,83028590,4915,4915,4915,4915,0
20250123,184900,83028590,4915,4915,4915,4915,0
20250123,184800,83028590,4915,4915,4915,4915,0
20250123,184700,83028590,4915,4915,4915,4915,0
20250123,184600,83028590,4915,4915,4915,4915,0
20250123,184500,83028590,4915,4915,4915,4915,0
20250123,184400,83028590,4915,4915,4915,4915,0
20250123,184300,83028590,4915,4915,4915,4915,0
20250123,184200,83028590,4915,4915,4915,4915,0
20250123,184100,83028590,4915,4915,4915,4915,0
20250123,184000,83028590,4915,4915,4915,4915,0
20250123,183900,83028590,4915,4915,4915,4915,0
20250123,183800,83028590,4915,4915,4915,4915,0
20250123,183700,83028590,4915,4915,4915,4915,0
20250123,183600,83028590,4915,4915,4915,4915,0
20250123,183500,83028590,4915,4915,4915,4915,0
20250123,183400,83028590,4915,4915,4915,4915,0
20250123,183300,83028590,4915,4915,4915,4915,0
20250123,183200,83028590,4915,4915,4915,4915,0
20250123,183100,83028590,4915,4915,4915,4915,0
20250123,183000,83028590,4915,4915,4915,4915,0
20250123,182900,83028590,4915,4915,4915,4915,0
20250123,182800,83028590,4915,4915,4915,4915,0
20250123,182700,83028590,4915,4915,4915,4915,0
20250123,182600,83028590,4915,4915,4915,4915,0
20250123,182500,83028590,4915,4915,4915,4915,0
20250123,182400,83028590,4915,4915,4915,4915,0
20250123,182300,83028590,4915,4915,4915,4915,1259
20250123,182200,83028590,4915,4915,4915,4915,0
20250123,182100,83028590,4915,4915,4915,4915,0
20250123,182000,83028590,4915,4915,4915,4915,0
20250123,181900,83028590,4915,4915,4915,4915,0
20250123,181800,83028590,4915,4915,4915,4915,0
20250123,181700,83028590,4915,4915,4915,4915,0
20250123,181600,83028590,4915,4915,4915,4915,0
20250123,181500,83028590,4915,4915,4915,4915,0
20250123,181400,83028590,4915,4915,4915,4915,0
20250123,181300,83028590,4915,4915,4915,4915,0
20250123,181200,83028590,4915,4915,4915,4915,0
20250123,181100,83028590,4915,4915,4915,4915,0
20250123,181000,83028590,4915,4915,4915,4915,0
20250123,180900,83028590,4915,4915,4915,4915,0
20250123,180800,83028590,4915,4915,4915,4915,0
20250123,180700,83028590,4915,4915,4915,4915,0
20250123,180600,83028590,4915,4915,4915,4915,0
20250123,180500,83028590,4915,4915,4915,4915,0
20250123,180400,83028590,4915,4915,4915,4915,0
20250123,180300,83028590,4915,4915,4915,4915,0
20250123,180200,83028590,4915,4915,4915,4915,0
20250123,180100,83028590,4915,4915,4915,4915,0
20250123,180000,83028590,4915,4915,4915,4915,0
20250123,175900,83028590,4915,4915,4915,4915,0
20250123,175800,83028590,4915,4915,4915,4915,0
20250123,175700,83028590,4915,4915,4915,4915,0
20250123,175600,83028590,4915,4915,4915,4915,0
20250123,175500,83028590,4915,4915,4915,4915,0
20250123,175400,83028590,4915,4915,4915,4915,0
20250123,175300,83028590,4915,4915,4915,4915,1259
20250123,175200,83028590,4915,4915,4915,4915,0
20250123,175100,83028590,4915,4915,4915,4915,0
20250123,175000,83028590,4915,4915,4915,4915,0
20250123,174900,83028590,4915,4915,4915,4915,0
20250123,174800,83028590,4915,4915,4915,4915,0
20250123,174700,83028590,4915,4915,4915,4915,0
20250123,174600,83028590,4915,4915,4915,4915,0
20250123,174500,83028590,4915,4915,4915,4915,0
20250123,174400,83028590,4915,4915,4915,4915,0
20250123,174300,83028590,4915,4915,4915,4915,0
20250123,174200,83028590,4915,4915,4915,4915,0
20250123,174100,83028590,4915,4915,4915,4915,0
20250123,174000,83028590,4915,4915,4915,4915,0
20250123,173900,83028590,4915,4915,4915,4915,0
20250123,173800,83028590,4915,4915,4915,4915,0
20250123,173700,83028590,4915,4915,4915,4915,0
20250123,173600,83028590,4915,4915,4915,4915,0
20250123,173500,83028590,4915,4915,4915,4915,0
20250123,173400,83028590,4915,4915,4915,4915,0
20250123,173300,83028590,4915,4915,4915,4915,0
20250123,173200,83028590,4915,4915,4915,4915,0
20250123,173100,83028590,4915,4915,4915,4915,0
20250123,173000,83028590,4915,4915,4915,4915,0
20250123,172900,83028590,4915,4915,4915,4915,0
20250123,172800,83028590,4915,4915,4915,4915,0
20250123,172700,83028590,4915,4915,4915,4915,0
20250123,172600,83028590,4915,4915,4915,4915,0
20250123,172500,83028590,4915,4915,4915,4915,0
20250123,172400,83028590,4915,4915,4915,4915,0
20250123,172300,83028590,4915,4915,4915,4915,1259
20250123,172200,83028590,4915,4915,4915,4915,0
20250123,172100,83028590,4915,4915,4915,4915,0
20250123,172000,83028590,4915,4915,4915,4915,0
20250123,171900,83028590,4915,4915,4915,4915,0
20250123,171800,83028590,4915,4915,4915,4915,0
20250123,171700,83028590,4915,4915,4915,4915,0
20250123,171600,83028590,4915,4915,4915,4915,0
20250123,171500,83028590,4915,4915,4915,4915,0
20250123,171400,83028590,4915,4915,4915,4915,0
20250123,171300,83028590,4915,4915,4915,4915,0
20250123,171200,83028590,4915,4915,4915,4915,0
20250123,171100,83028590,4915,4915,4915,4915,0
20250123,171000,83028590,4915,4915,4915,4915,0
20250123,170900,83028590,4915,4915,4915,4915,0
20250123,170800,83028590,4915,4915,4915,4915,0
20250123,170700,83028590,4915,4915,4915,4915,0
20250123,170600,83028590,4915,4915,4915,4915,0
20250123,170500,83028590,4915,4915,4915,4915,0
20250123,170400,83028590,4915,4915,4915,4915,0
20250123,170300,83028590,4915,4915,4915,4915,0
20250123,170200,83028590,4915,4915,4915,4915,0
20250123,170100,83028590,4915,4915,4915,4915,0
20250123,170000,83028590,4915,4915,4915,4915,0
20250123,165900,83028590,4915,4915,4915,4915,0
20250123,165800,83028590,4915,4915,4915,4915,0
20250123,165700,83028590,4915,4915,4915,4915,0
20250123,165600,83028590,4915,4915,4915,4915,0
20250123,165500,83028590,4915,4915,4915,4915,0
20250123,165400,83028590,4915,4915,4915,4915,0
20250123,165300,83028590,4915,4915,4915,4915,1259
20250123,165200,83028590,4915,4915,4915,4915,0
20250123,165100,83028590,4915,4915,4915,4915,0
20250123,165000,83028590,4915,4915,4915,4915,0
20250123,164900,83028590,4915,4915,4915,4915,0
20250123,164800,83028590,4915,4915,4915,4915,0
20250123,164700,83028590,4915,4915,4915,4915,0
20250123,164600,83028590,4915,4915,4915,4915,0
20250123,164500,83028590,4915,4915,4915,4915,0
20250123,164400,83028590,4915,4915,4915,4915,0
20250123,164300,83028590,4915,4915,4915,4915,0
20250123,164200,83028590,4915,4915,4915,4915,0
20250123,164100,83028590,4915,4915,4915,4915,0
20250123,164000,83028590,4915,4915,4915,4915,0
20250123,163900,83028590,4915,4915,4915,4915,0
20250123,163800,83028590,4915,4915,4915,4915,0
20250123,163700,83028590,4915,4915,4915,4915,0
20250123,163600,83028590,4915,4915,4915,4915,0
20250123,163500,83028590,4915,4915,4915,4915,0
20250123,163400,83028590,4915,4915,4915,4915,0
20250123,163300,83028590,4915,4915,4915,4915,0
20250123,163200,83028590,4915,4915,4915,4915,0
20250123,163100,83028590,4915,4915,4915,4915,0
20250123,163000,83028590,4915,4915,4915,4915,0
20250123,162900,83028590,4915,4915,4915,4915,0
20250123,162800,83028590,4915,4915,4915,4915,0
20250123,162700,83028590,4915,4915,4915,4915,0
20250123,162600,83028590,4915,4915,4915,4915,0
20250123,162500,83028590,4915,4915,4915,4915,0
20250123,162400,83028590,4915,4915,4915,4915,0
20250123,162300,83028590,4915,4915,4915,4915,1259
20250123,162200,83028590,4915,4915,4915,4915,0
20250123,162100,83028590,4915,4915,4915,4915,0
20250123,162000,83028590,4915,4915,4915,4915,0
20250123,161900,83028590,4915,4915,4915,4915,0
20250123,161800,83028590,4915,4915,4915,4915,0
20250123,161700,83028590,4915,4915,4915,4915,0
20250123,161600,83028590,4915,4915,4915,4915,0
20250123,161500,83028590,4915,4915,4915,4915,0
20250123,161400,83028590,4915,4915,4915,4915,0
20250123,161300,83028590,4915,4915,4915,4915,0
20250123,161200,83028590,4915,4915,4915,4915,0
20250123,161100,83028590,4915,4915,4915,4915,0
20250123,161000,83028590,4915,4915,4915,4915,0
20250123,160900,83028590,4915,4915,4915,4915,0
20250123,160800,83028590,4915,4915,4915,4915,0
20250123,160700,83028590,4915,4915,4915,4915,0
20250123,160600,83028590,4915,4915,4915,4915,0
20250123,160500,83028590,4915,4915,4915,4915,0
20250123,160400,83028590,4915,4915,4915,4915,0
20250123,160300,83028590,4915,4915,4915,4915,0
20250123,160200,83028590,4915,4915,4915,4915,0
20250123,160100,83028590,4915,4915,4915,4915,0
20250123,160000,83028590,4915,4915,4915,4915,0
20250123,155900,83028590,4915,4915,4915,4915,0
20250123,155800,83028590,4915,4915,4915,4915,0
20250123,155700,83028590,4915,4915,4915,4915,0
20250123,155600,83028590,4915,4915,4915,4915,0
20250123,155500,83028590,4915,4915,4915,4915,0
20250123,155400,83028590,4915,4915,4915,4915,0
20250123,155300,83028590,4915,4915,4915,4915,1259
20250123,155200,83028590,4915,4915,4915,4915,0
20250123,155100,83028590,4915,4915,4915,4915,0
20250123,155000,83028590,4915,4915,4915,4915,0
20250123,154900,83028590,4915,4915,4915,4915,0
20250123,154800,83028590,4915,4915,4915,4915,0
20250123,154700,83028590,4915,4915,4915,4915,0
20250123,154600,83028590,4915,4915,4915,4915,0
20250123,154500,83028590,4915,4915,4915,4915,0
20250123,154400,83028590,4915,4915,4915,4915,0
20250123,154300,83028590,4915,4915,4915,4915,0
20250123,154200,83028590,4915,4915,4915,4915,0
20250123,154100,83028590,4915,4915,4915,4915,0
20250123,154000,83028590,4915,4915,4915,4915,0
20250123,153900,83028590,4915,4915,4915,4915,0
20250123,153800,83028590,4915,4915,4915,4915,0
20250123,153700,83028590,4915,4915,4915,4915,0
20250123,153600,83028590,4915,4915,4915,4915,0
20250123,153500,83028590,4915,4915,4915,4915,0
20250123,153400,83028590,4915,4915,4915,4915,0
20250123,153300,83028590,4915,4915,4915,4915,0
20250123,153200,83028590,4915,4915,4915,4915,0
20250123,153100,83028590,4915,4915,4915,4915,0
20250123,153000,83028590,4915,4915,4915,4915,1259
20250123,152900,76840605,4930,4930,4930,4930,0
20250123,152800,76840605,4930,4930,4930,4930,0
20250123,152700,76840605,4930,4930,4930,4930,0
20250123,152600,76840605,4930,4930,4930,4930,0
20250123,152500,76840605,4930,4930,4930,4930,0
20250123,152400,76840605,4930,4930,4930,4930,0
20250123,152300,76840605,4930,4930,4930,4930,0
20250123,152200,76840605,4930,4930,4930,4930,0
20250123,152100,76840605,4930,4930,4930,4930,0
20250123,152000,76840605,4930,4930,4930,4930,0
20250123,151900,76840605,4930,4930,4930,4930,15
20250123,151800,76766655,4980,4980,4980,4980,0
20250123,151700,76766655,4980,4980,4980,4980,72
20250123,151600,76408095,4980,4980,4980,4975,71
20250123,151500,76054600,4975,4980,4980,4975,89
20250123,151400,75611650,4985,4985,4985,4980,71
20250123,151300,75257805,4985,4985,4985,4980,71
20250123,151200,74904050,4970,4960,4970,4960,70
20250123,151100,74556590,4920,4920,4920,4920,0
20250123,151000,74556590,4920,4920,4920,4920,0
20250123,150900,74556590,4920,4930,4930,4920,255
20250123,150800,73301540,4930,4930,4930,4930,0
20250123,150700,73301540,4930,4930,4930,4930,0
20250123,150600,73301540,4930,4930,4930,4930,180
20250123,150500,72414140,4925,4925,4925,4925,0
20250123,150400,72414140,4925,4930,4930,4925,141
20250123,150300,71719515,4930,4935,4935,4930,256
20250123,150200,70457425,4935,4935,4935,4935,8
20250123,150100,70417945,4930,4935,4935,4930,659
20250123,150000,67167640,4940,4940,4940,4940,202
20250123,145900,66169760,4945,4945,4945,4945,0
20250123,145800,66169760,4945,4950,4950,4945,962
20250123,145700,61408450,4950,4950,4950,4950,0
20250123,145600,61408450,4950,4950,4950,4950,30
20250123,145500,61259950,4955,4955,4955,4955,10
20250123,145400,61210400,4945,4945,4945,4945,0
20250123,145300,61210400,4945,4945,4945,4945,0
20250123,145200,61210400,4945,4945,4945,4945,0
20250123,145100,61210400,4945,4945,4945,4945,0
20250123,145000,61210400,4945,4945,4945,4945,0
20250123,144900,61210400,4945,4945,4945,4945,0
20250123,144800,61210400,4945,4945,4945,4945,0
20250123,144700,61210400,4945,4945,4945,4945,0
20250123,144600,61210400,4945,4945,4945,4945,1
20250123,144500,61205455,4945,4945,4945,4945,0
20250123,144400,61205455,4945,4950,4950,4945,3
20250123,144300,61190615,4955,4955,4955,4955,0
20250123,144200,61190615,4955,4955,4955,4955,2
20250123,144100,61180705,4955,4955,4955,4955,18
20250123,144000,61091515,4955,4940,4955,4940,224
20250123,143900,59984635,4940,4965,4965,4940,455
20250123,143800,57733680,4955,4955,4955,4955,0
20250123,143700,57733680,4955,4955,4955,4955,0
20250123,143600,57733680,4955,4955,4955,4955,0
20250123,143500,57733680,4955,4955,4955,4955,0
20250123,143400,57733680,4955,4955,4955,4955,0
20250123,143300,57733680,4955,4955,4955,4955,0
20250123,143200,57733680,4955,4955,4955,4955,151
20250123,143100,56985475,4955,4955,4955,4955,38
20250123,143000,56797185,4960,4960,4960,4960,0
20250123,142900,56797185,4960,4960,4960,4960,0
20250123,142800,56797185,4960,4960,4960,4960,1
20250123,142700,56792225,4960,4960,4960,4960,0
20250123,142600,56792225,4960,4960,4960,4960,0
20250123,142500,56792225,4960,4960,4960,4960,0
20250123,142400,56792225,4960,4960,4960,4960,1
20250123,142300,56787265,4950,4950,4950,4950,0
20250123,142200,56787265,4950,4950,4950,4950,0
20250123,142100,56787265,4950,4960,4960,4950,600
20250123,142000,53813945,4965,4965,4965,4965,2
20250123,141900,53804015,4970,4970,4970,4970,2
20250123,141800,53794075,4970,4970,4970,4970,1
20250123,141700,53789105,4965,4965,4965,4965,30
20250123,141600,53640155,4965,4965,4965,4965,0
20250123,141500,53640155,4965,4965,4965,4965,0
20250123,141400,53640155,4965,4965,4965,4965,0
20250123,141300,53640155,4965,4965,4965,4965,0
20250123,141200,53640155,4965,4965,4965,4965,0
20250123,141100,53640155,4965,4965,4965,4965,0
20250123,141000,53640155,4965,4965,4965,4965,0
20250123,140900,53640155,4965,4965,4965,4965,152
20250123,140800,52885475,4970,4970,4970,4970,0
20250123,140700,52885475,4970,4970,4970,4970,0
20250123,140600,52885475,4970,4970,4970,4970,30
20250123,140500,52736375,4965,4965,4965,4965,8
20250123,140400,52696655,4980,4980,4980,4980,0
20250123,140300,52696655,4980,4980,4980,4980,0
20250123,140200,52696655,4980,4980,4980,4980,0
20250123,140100,52696655,4980,4970,4980,4970,11
20250123,140000,52641930,4965,4965,4965,4965,12
20250123,135900,52582350,4975,4975,4975,4975,0
20250123,135800,52582350,4975,4975,4975,4975,0
20250123,135700,52582350,4975,4975,4975,4975,52
20250123,135600,52323650,4975,4975,4975,4975,0
20250123,135500,52323650,4975,4975,4975,4975,0
20250123,135400,52323650,4975,4975,4975,4975,0
20250123,135300,52323650,4975,4975,4975,4975,0
20250123,135200,52323650,4975,4975,4975,4975,0
20250123,135100,52323650,4975,4975,4975,4975,0
20250123,135000,52323650,4975,4975,4975,4975,0
20250123,134900,52323650,4975,4975,4975,4975,18
20250123,134800,52234100,4980,4980,4980,4980,0
20250123,134700,52234100,4980,4980,4980,4980,0
20250123,134600,52234100,4980,4980,4980,4980,0
20250123,134500,52234100,4980,4980,4980,4980,0
20250123,134400,52234100,4980,4980,4980,4980,0
20250123,134300,52234100,4980,4980,4980,4980,0
20250123,134200,52234100,4980,4980,4980,4980,0
20250123,134100,52234100,4980,4980,4980,4980,0
20250123,134000,52234100,4980,4980,4980,4980,0
20250123,133900,52234100,4980,4980,4980,4980,10
20250123,133800,52184300,4980,4980,4980,4980,0
20250123,133700,52184300,4980,4980,4980,4980,0
20250123,133600,52184300,4980,4980,4980,4980,2
20250123,133500,52174340,4990,4990,4990,4990,0
20250123,133400,52174340,4990,4990,4990,4990,0
20250123,133300,52174340,4990,4985,4990,4985,10
20250123,133200,52124480,4990,4990,4990,4990,0
20250123,133100,52124480,4990,4990,4990,4990,0
20250123,133000,52124480,4990,4990,4990,4990,0
20250123,132900,52124480,4990,4990,4990,4990,0
20250123,132800,52124480,4990,4990,4990,4990,20
20250123,132700,52024680,4990,4985,4990,4985,70
20250123,132600,51675480,4985,4985,4985,4985,0
20250123,132500,51675480,4985,4985,4985,4985,0
20250123,132400,51675480,4985,4985,4985,4985,0
20250123,132300,51675480,4985,4985,4985,4985,0
20250123,132200,51675480,4985,4985,4985,4985,0
20250123,132100,51675480,4985,4985,4985,4985,2
20250123,132000,51665510,4985,4985,4985,4985,0
20250123,131900,51665510,4985,4985,4985,4985,0
20250123,131800,51665510,4985,4985,4985,4985,0
20250123,131700,51665510,4985,4985,4985,4985,0
20250123,131600,51665510,4985,4985,4985,4985,0
20250123,131500,51665510,4985,4985,4985,4985,0
20250123,131400,51665510,4985,4985,4985,4985,1
20250123,131300,51660525,4965,4965,4965,4965,0
20250123,131200,51660525,4965,4965,4965,4965,0
20250123,131100,51660525,4965,4965,4965,4965,0
20250123,131000,51660525,4965,4965,4965,4965,0
20250123,130900,51660525,4965,4975,4975,4955,768
20250123,130800,47850420,5070,5070,5070,5070,0
20250123,130700,47850420,5070,5070,5070,5070,0
20250123,130600,47850420,5070,5070,5070,5070,0
20250123,130500,47850420,5070,5070,5070,5070,0
20250123,130400,47850420,5070,5070,5070,5070,0
20250123,130300,47850420,5070,5060,5070,5060,10
20250123,130200,47799790,5070,5010,5070,5010,30
20250123,130100,47648950,5060,5060,5060,5060,0
20250123,130000,47648950,5060,5060,5060,5060,0
20250123,125900,47648950,5060,5060,5060,5060,0
20250123,125800,47648950,5060,5060,5060,5060,1
20250123,125700,47643890,5050,5040,5050,5040,28
20250123,125600,47502610,4975,4975,4975,4975,0
20250123,125500,47502610,4975,4975,4975,4975,0
20250123,125400,47502610,4975,4975,4975,4975,0
20250123,125300,47502610,4975,4975,4975,4975,0
20250123,125200,47502610,4975,4975,4975,4975,0
20250123,125100,47502610,4975,4975,4975,4975,12
20250123,125000,47442910,5060,4995,5060,4995,25
20250123,124900,47317285,5000,5000,5000,5000,100
20250123,124800,46817285,5000,5000,5000,5000,0
20250123,124700,46817285,5000,5000,5000,5000,0
20250123,124600,46817285,5000,5000,5000,5000,1
20250123,124500,46812285,4955,4955,4955,4955,0
20250123,124400,46812285,4955,4955,4955,4955,1
20250123,124300,46807330,4995,4995,4995,4995,0
20250123,124200,46807330,4995,4995,4995,4995,0
20250123,124100,46807330,4995,4995,4995,4995,11
20250123,124000,46752385,4950,4950,4950,4950,0
20250123,123900,46752385,4950,4950,4950,4950,0
20250123,123800,46752385,4950,4950,4950,4950,0
20250123,123700,46752385,4950,4950,4950,4950,0
20250123,123600,46752385,4950,4950,4950,4950,0
20250123,123500,46752385,4950,4950,4950,4950,0
20250123,123400,46752385,4950,4950,4950,4950,0
20250123,123300,46752385,4950,4950,4950,4950,0
20250123,123200,46752385,4950,4950,4950,4950,0
20250123,123100,46752385,4950,4950,4950,4950,0
20250123,123000,46752385,4950,4950,4950,4950,0
20250123,122900,46752385,4950,4950,4950,4950,0
20250123,122800,46752385,4950,4950,4950,4950,0
20250123,122700,46752385,4950,4950,4950,4950,0
20250123,122600,46752385,4950,4950,4950,4950,0
20250123,122500,46752385,4950,4950,4950,4950,0
20250123,122400,46752385,4950,4950,4950,4950,0
20250123,122300,46752385,4950,4950,4950,4950,0
20250123,122200,46752385,4950,4950,4950,4950,0
20250123,122100,46752385,4950,4950,4950,4950,0
20250123,122000,46752385,4950,4950,4950,4950,0
20250123,121900,46752385,4950,4950,4950,4950,0
20250123,121800,46752385,4950,4950,4950,4950,181
20250123,121700,45856435,4950,4950,4950,4950,216
20250123,121600,44787235,4960,4960,4960,4960,207
20250123,121500,43760515,5010,5010,5010,5010,0
20250123,121400,43760515,5010,5010,5010,5010,0
20250123,121300,43760515,5010,5010,5010,5010,0
20250123,121200,43760515,5010,5010,5010,5010,0
20250123,121100,43760515,5010,5010,5010,5010,0
20250123,121000,43760515,5010,5010,5010,5010,0
20250123,120900,43760515,5010,5010,5010,5010,0
20250123,120800,43760515,5010,5010,5010,5010,0
20250123,120700,43760515,5010,5010,5010,5010,1
20250123,120600,43755505,4960,4960,4960,4960,0
20250123,120500,43755505,4960,4960,4960,4960,0
20250123,120400,43755505,4960,4960,4960,4960,0
20250123,120300,43755505,4960,4965,4965,4960,200
20250123,120200,42763480,5020,5020,5020,5020,0
20250123,120100,42763480,5020,5020,5020,5020,0
20250123,120000,42763480,5020,5020,5020,5020,0
20250123,115900,42763480,5020,5020,5020,5020,1
20250123,115800,42758460,5020,5020,5020,5020,0
20250123,115700,42758460,5020,5020,5020,5020,0
20250123,115600,42758460,5020,5020,5020,5020,1
20250123,115500,42753440,4945,4945,4945,4945,0
20250123,115400,42753440,4945,4945,4945,4945,0
20250123,115300,42753440,4945,4945,4945,4945,0
20250123,115200,42753440,4945,4995,5010,4945,519
20250123,115100,40161455,4985,4985,4985,4985,0
20250123,115000,40161455,4985,4985,4985,4985,242
20250123,114900,38955085,4985,4985,4985,4985,0
20250123,114800,38955085,4985,4985,4985,4985,0
20250123,114700,38955085,4985,4985,4985,4985,0
20250123,114600,38955085,4985,4985,4985,4985,0
20250123,114500,38955085,4985,4985,4985,4985,0
20250123,114400,38955085,4985,4985,4985,4985,0
20250123,114300,38955085,4985,4985,4985,4985,0
20250123,114200,38955085,4985,4985,4985,4985,0
20250123,114100,38955085,4985,4985,4985,4985,0
20250123,114000,38955085,4985,4985,4985,4985,0
20250123,113900,38955085,4985,4985,4985,4985,0
20250123,113800,38955085,4985,4985,4985,4985,10
20250123,113700,38905235,4985,4985,4985,4985,100
20250123,113600,38406735,4995,4995,4995,4995,0
20250123,113500,38406735,4995,4995,4995,4995,0
20250123,113400,38406735,4995,4995,4995,4995,0
20250123,113300,38406735,4995,4995,4995,4995,0
20250123,113200,38406735,4995,4995,4995,4995,0
20250123,113100,38406735,4995,4995,4995,4995,0
20250123,113000,38406735,4995,4995,4995,4995,0
20250123,112900,38406735,4995,4995,4995,4995,0
20250123,112800,38406735,4995,4995,4995,4995,0
20250123,112700,38406735,4995,4995,4995,4995,0
20250123,112600,38406735,4995,4995,4995,4995,0
20250123,112500,38406735,4995,4995,4995,4995,0
20250123,112400,38406735,4995,4995,4995,4995,0
20250123,112300,38406735,4995,4995,4995,4995,0
20250123,112200,38406735,4995,4995,4995,4995,0
20250123,112100,38406735,4995,4995,4995,4995,0
20250123,112000,38406735,4995,4995,4995,4995,0
20250123,111900,38406735,4995,4955,4995,4955,800
20250123,111800,34438430,4950,4950,4950,4950,0
20250123,111700,34438430,4950,4950,4950,4950,1
20250123,111600,34433480,4945,4945,4945,4945,0
20250123,111500,34433480,4945,4945,4945,4945,0
20250123,111400,34433480,4945,4945,4945,4945,0
20250123,111300,34433480,4945,4945,4945,4945,0
20250123,111200,34433480,4945,4945,4945,4945,0
20250123,111100,34433480,4945,4945,4945,4945,0
20250123,111000,34433480,4945,4945,4945,4945,0
20250123,110900,34433480,4945,4945,4945,4945,0
20250123,110800,34433480,4945,4945,4945,4945,0
20250123,110700,34433480,4945,4945,4945,4945,0
20250123,110600,34433480,4945,4945,4945,4945,0
20250123,110500,34433480,4945,4945,4945,4945,1
20250123,110400,34428535,4945,4945,4945,4945,0
20250123,110300,34428535,4945,4945,4945,4945,0
20250123,110200,34428535,4945,4945,4945,4945,1
20250123,110100,34423590,4955,4955,4955,4955,0
20250123,110000,34423590,4955,4955,4955,4955,0
20250123,105900,34423590,4955,4955,4955,4955,0
20250123,105800,34423590,4955,4955,4955,4955,0
20250123,105700,34423590,4955,4955,4955,4955,0
20250123,105600,34423590,4955,4955,4955,4955,0
20250123,105500,34423590,4955,4955,4955,4955,0
20250123,105400,34423590,4955,4955,4955,4955,0
20250123,105300,34423590,4955,4955,4955,4955,0
20250123,105200,34423590,4955,4955,4955,4955,0
20250123,105100,34423590,4955,4955,4955,4955,0
20250123,105000,34423590,4955,4955,4955,4955,0
20250123,104900,34423590,4955,4955,4955,4955,1
20250123,104800,34418635,4960,4960,4960,4960,0
20250123,104700,34418635,4960,4960,4960,4960,0
20250123,104600,34418635,4960,4960,4960,4960,0
20250123,104500,34418635,4960,4960,4960,4960,0
20250123,104400,34418635,4960,4960,4960,4960,0
20250123,104300,34418635,4960,4960,4960,4960,0
20250123,104200,34418635,4960,4955,4960,4955,101
20250123,104100,33917780,4945,4945,4945,4945,0
20250123,104000,33917780,4945,4945,4945,4945,0
20250123,103900,33917780,4945,4945,4945,4945,0
20250123,103800,33917780,4945,4950,4950,4945,16
20250123,103700,33838655,4955,4955,4955,4955,0
20250123,103600,33838655,4955,4955,4955,4955,0
20250123,103500,33838655,4955,4955,4955,4955,0
20250123,103400,33838655,4955,4955,4955,4955,151
20250123,103300,33090450,4945,4945,4945,4945,0
20250123,103200,33090450,4945,4945,4945,4945,0
20250123,103100,33090450,4945,4945,4945,4945,0
20250123,103000,33090450,4945,4945,4945,4945,0
20250123,102900,33090450,4945,4945,4945,4945,0
20250123,102800,33090450,4945,4940,4945,4940,37
20250123,102700,32907575,4950,4955,4955,4950,2
20250123,102600,32897670,4960,4960,4960,4960,0
20250123,102500,32897670,4960,4925,4960,4925,203
20250123,102400,31893585,4905,4905,4905,4905,0
20250123,102300,31893585,4905,4905,4905,4905,0
20250123,102200,31893585,4905,4950,4950,4905,1246
20250123,102100,25762525,4945,4945,4945,4945,0
20250123,102000,25762525,4945,4945,4945,4945,0
20250123,101900,25762525,4945,4945,4945,4945,0
20250123,101800,25762525,4945,4945,4945,4945,0
20250123,101700,25762525,4945,4945,4945,4945,0
20250123,101600,25762525,4945,4945,4945,4945,0
20250123,101500,25762525,4945,4945,4945,4945,20
20250123,101400,25663625,4945,4945,4945,4945,31
20250123,101300,25510330,4940,4940,4940,4940,0
20250123,101200,25510330,4940,4940,4940,4940,0
20250123,101100,25510330,4940,4940,4940,4940,0
20250123,101000,25510330,4940,4940,4940,4940,0
20250123,100900,25510330,4940,4940,4940,4940,0
20250123,100800,25510330,4940,4940,4940,4940,0
20250123,100700,25510330,4940,4940,4940,4940,31
20250123,100600,25357190,4940,4960,4960,4935,248
20250123,100500,24132185,4960,4960,4960,4960,0
20250123,100400,24132185,4960,4960,4960,4960,8
20250123,100300,24092505,4945,4960,4960,4945,40
20250123,100200,23894690,4960,4960,4960,4960,0
20250123,100100,23894690,4960,4960,4960,4960,0
20250123,100000,23894690,4960,4960,4960,4960,0
20250123,095900,23894690,4960,4960,4960,4960,50
20250123,095800,23646690,4960,4960,4960,4960,0
20250123,095700,23646690,4960,4960,4960,4960,0
20250123,095600,23646690,4960,4960,4960,4960,0
20250123,095500,23646690,4960,4960,4960,4960,10
20250123,095400,23597090,4940,4940,4940,4940,79
20250123,095300,23206830,4940,4940,4940,4940,0
20250123,095200,23206830,4940,4940,4940,4940,241
20250123,095100,22016290,4940,4940,4940,4940,26
20250123,095000,21887850,4940,4935,4940,4935,83
20250123,094900,21478205,4910,4935,4935,4910,64
20250123,094800,21162715,4960,4960,4960,4960,0
20250123,094700,21162715,4960,4960,4960,4960,0
20250123,094600,21162715,4960,4960,4960,4960,0
20250123,094500,21162715,4960,4915,4960,4915,32
20250123,094400,21005345,4905,4970,4970,4905,1213
20250123,094300,15028705,4990,4970,4990,4970,3
20250123,094200,15013755,4970,4975,4975,4970,239
20250123,094100,13825495,4980,4985,4990,4980,6
20250123,094000,13795600,4975,4975,4975,4975,0
20250123,093900,13795600,4975,4975,4975,4975,0
20250123,093800,13795600,4975,4975,4975,4975,50
20250123,093700,13546850,4975,4985,4985,4975,310
20250123,093600,12003600,4985,5010,5010,4985,603
20250123,093500,8992730,5010,5010,5010,5010,1
20250123,093400,8987720,5010,5010,5010,5010,1
20250123,093300,8982710,5010,5010,5010,5010,0
20250123,093200,8982710,5010,5010,5010,5000,543
20250123,093100,6267070,5010,5010,5010,5010,0
20250123,093000,6267070,5010,5010,5010,5010,0
20250123,092900,6267070,5010,5010,5010,5010,0
20250123,092800,6267070,5010,5010,5010,5010,3
20250123,092700,6252040,5050,5020,5050,5020,31
20250123,092600,6095520,5010,5010,5010,5010,11
20250123,092500,6040410,5020,5030,5030,5020,100
20250123,092400,5538400,5040,5040,5040,5040,0
20250123,092300,5538400,5040,5040,5040,5040,0
20250123,092200,5538400,5040,5040,5040,5040,0
20250123,092100,5538400,5040,5040,5040,5040,0
20250123,092000,5538400,5040,5040,5040,5040,0
20250123,091900,5538400,5040,5040,5040,5040,1
20250123,091800,5533360,5050,5050,5050,5050,0
20250123,091700,5533360,5050,5050,5050,5050,0
20250123,091600,5533360,5050,5050,5050,5050,0
20250123,091500,5533360,5050,5050,5050,5050,1
20250123,091400,5528310,5010,5010,5010,5010,0
20250123,091300,5528310,5010,5010,5010,5010,0
20250123,091200,5528310,5010,5020,5020,5010,21
20250123,091100,5422900,5020,5020,5020,5020,0
20250123,091000,5422900,5020,5020,5020,5020,6
20250123,090900,5392780,5040,5020,5040,5020,100
20250123,090800,4890260,5000,5010,5010,5000,20
20250123,090700,4790110,5000,5010,5010,5000,37
20250123,090600,4604790,5000,5000,5000,5000,39
20250123,090500,4409790,5010,5020,5020,5010,717
20250123,090400,817600,5110,5110,5110,5110,0
20250123,090300,817600,5110,5110,5110,5110,0
20250123,090200,817600,5110,5110,5110,5110,0
20250123,090100,817600,5110,5110,5110,5110,143
20250123,090000,86870,5110,5110,5110,5110,17