KissMeData/383800/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,213000,348625900,6780,6780,6780,6780,459
20250123,212900,348625900,6780,6780,6780,6780,0
20250123,212800,348625900,6780,6780,6780,6780,0
20250123,212700,348625900,6780,6780,6780,6780,0
20250123,212600,348625900,6780,6780,6780,6780,0
20250123,212500,348625900,6780,6780,6780,6780,0
20250123,212400,348625900,6780,6780,6780,6780,0
20250123,212300,348625900,6780,6780,6780,6780,0
20250123,212200,348625900,6780,6780,6780,6780,0
20250123,212100,348625900,6780,6780,6780,6780,0
20250123,212000,348625900,6780,6780,6780,6780,0
20250123,211900,348625900,6780,6780,6780,6780,0
20250123,211800,348625900,6780,6780,6780,6780,0
20250123,211700,348625900,6780,6780,6780,6780,0
20250123,211600,348625900,6780,6780,6780,6780,0
20250123,211500,348625900,6780,6780,6780,6780,0
20250123,211400,348625900,6780,6780,6780,6780,0
20250123,211300,348625900,6780,6780,6780,6780,0
20250123,211200,348625900,6780,6780,6780,6780,0
20250123,211100,348625900,6780,6780,6780,6780,0
20250123,211000,348625900,6780,6780,6780,6780,0
20250123,210900,348625900,6780,6780,6780,6780,0
20250123,210800,348625900,6780,6780,6780,6780,0
20250123,210700,348625900,6780,6780,6780,6780,0
20250123,210600,348625900,6780,6780,6780,6780,0
20250123,210500,348625900,6780,6780,6780,6780,0
20250123,210400,348625900,6780,6780,6780,6780,0
20250123,210300,348625900,6780,6780,6780,6780,0
20250123,210200,348625900,6780,6780,6780,6780,0
20250123,210100,348625900,6780,6780,6780,6780,0
20250123,210000,348625900,6780,6780,6780,6780,459
20250123,205900,348625900,6780,6780,6780,6780,0
20250123,205800,348625900,6780,6780,6780,6780,0
20250123,205700,348625900,6780,6780,6780,6780,0
20250123,205600,348625900,6780,6780,6780,6780,0
20250123,205500,348625900,6780,6780,6780,6780,0
20250123,205400,348625900,6780,6780,6780,6780,0
20250123,205300,348625900,6780,6780,6780,6780,0
20250123,205200,348625900,6780,6780,6780,6780,0
20250123,205100,348625900,6780,6780,6780,6780,0
20250123,205000,348625900,6780,6780,6780,6780,0
20250123,204900,348625900,6780,6780,6780,6780,0
20250123,204800,348625900,6780,6780,6780,6780,0
20250123,204700,348625900,6780,6780,6780,6780,0
20250123,204600,348625900,6780,6780,6780,6780,0
20250123,204500,348625900,6780,6780,6780,6780,0
20250123,204400,348625900,6780,6780,6780,6780,0
20250123,204300,348625900,6780,6780,6780,6780,0
20250123,204200,348625900,6780,6780,6780,6780,0
20250123,204100,348625900,6780,6780,6780,6780,0
20250123,204000,348625900,6780,6780,6780,6780,0
20250123,203900,348625900,6780,6780,6780,6780,0
20250123,203800,348625900,6780,6780,6780,6780,0
20250123,203700,348625900,6780,6780,6780,6780,0
20250123,203600,348625900,6780,6780,6780,6780,0
20250123,203500,348625900,6780,6780,6780,6780,0
20250123,203400,348625900,6780,6780,6780,6780,0
20250123,203300,348625900,6780,6780,6780,6780,0
20250123,203200,348625900,6780,6780,6780,6780,0
20250123,203100,348625900,6780,6780,6780,6780,0
20250123,203000,348625900,6780,6780,6780,6780,459
20250123,202900,348625900,6780,6780,6780,6780,0
20250123,202800,348625900,6780,6780,6780,6780,0
20250123,202700,348625900,6780,6780,6780,6780,0
20250123,202600,348625900,6780,6780,6780,6780,0
20250123,202500,348625900,6780,6780,6780,6780,0
20250123,202400,348625900,6780,6780,6780,6780,0
20250123,202300,348625900,6780,6780,6780,6780,0
20250123,202200,348625900,6780,6780,6780,6780,0
20250123,202100,348625900,6780,6780,6780,6780,0
20250123,202000,348625900,6780,6780,6780,6780,0
20250123,201900,348625900,6780,6780,6780,6780,0
20250123,201800,348625900,6780,6780,6780,6780,0
20250123,201700,348625900,6780,6780,6780,6780,0
20250123,201600,348625900,6780,6780,6780,6780,0
20250123,201500,348625900,6780,6780,6780,6780,0
20250123,201400,348625900,6780,6780,6780,6780,0
20250123,201300,348625900,6780,6780,6780,6780,0
20250123,201200,348625900,6780,6780,6780,6780,0
20250123,201100,348625900,6780,6780,6780,6780,0
20250123,201000,348625900,6780,6780,6780,6780,0
20250123,200900,348625900,6780,6780,6780,6780,0
20250123,200800,348625900,6780,6780,6780,6780,0
20250123,200700,348625900,6780,6780,6780,6780,0
20250123,200600,348625900,6780,6780,6780,6780,0
20250123,200500,348625900,6780,6780,6780,6780,0
20250123,200400,348625900,6780,6780,6780,6780,0
20250123,200300,348625900,6780,6780,6780,6780,0
20250123,200200,348625900,6780,6780,6780,6780,0
20250123,200100,348625900,6780,6780,6780,6780,0
20250123,200000,348625900,6780,6780,6780,6780,459
20250123,195900,348625900,6780,6780,6780,6780,0
20250123,195800,348625900,6780,6780,6780,6780,0
20250123,195700,348625900,6780,6780,6780,6780,0
20250123,195600,348625900,6780,6780,6780,6780,0
20250123,195500,348625900,6780,6780,6780,6780,0
20250123,195400,348625900,6780,6780,6780,6780,0
20250123,195300,348625900,6780,6780,6780,6780,0
20250123,195200,348625900,6780,6780,6780,6780,0
20250123,195100,348625900,6780,6780,6780,6780,0
20250123,195000,348625900,6780,6780,6780,6780,0
20250123,194900,348625900,6780,6780,6780,6780,0
20250123,194800,348625900,6780,6780,6780,6780,0
20250123,194700,348625900,6780,6780,6780,6780,0
20250123,194600,348625900,6780,6780,6780,6780,0
20250123,194500,348625900,6780,6780,6780,6780,0
20250123,194400,348625900,6780,6780,6780,6780,0
20250123,194300,348625900,6780,6780,6780,6780,0
20250123,194200,348625900,6780,6780,6780,6780,0
20250123,194100,348625900,6780,6780,6780,6780,0
20250123,194000,348625900,6780,6780,6780,6780,0
20250123,193900,348625900,6780,6780,6780,6780,0
20250123,193800,348625900,6780,6780,6780,6780,0
20250123,193700,348625900,6780,6780,6780,6780,0
20250123,193600,348625900,6780,6780,6780,6780,0
20250123,193500,348625900,6780,6780,6780,6780,0
20250123,193400,348625900,6780,6780,6780,6780,0
20250123,193300,348625900,6780,6780,6780,6780,0
20250123,193200,348625900,6780,6780,6780,6780,0
20250123,193100,348625900,6780,6780,6780,6780,0
20250123,193000,348625900,6780,6780,6780,6780,459
20250123,192900,348625900,6780,6780,6780,6780,0
20250123,192800,348625900,6780,6780,6780,6780,0
20250123,192700,348625900,6780,6780,6780,6780,0
20250123,192600,348625900,6780,6780,6780,6780,0
20250123,192500,348625900,6780,6780,6780,6780,0
20250123,192400,348625900,6780,6780,6780,6780,0
20250123,192300,348625900,6780,6780,6780,6780,0
20250123,192200,348625900,6780,6780,6780,6780,0
20250123,192100,348625900,6780,6780,6780,6780,0
20250123,192000,348625900,6780,6780,6780,6780,0
20250123,191900,348625900,6780,6780,6780,6780,0
20250123,191800,348625900,6780,6780,6780,6780,0
20250123,191700,348625900,6780,6780,6780,6780,0
20250123,191600,348625900,6780,6780,6780,6780,0
20250123,191500,348625900,6780,6780,6780,6780,0
20250123,191400,348625900,6780,6780,6780,6780,0
20250123,191300,348625900,6780,6780,6780,6780,0
20250123,191200,348625900,6780,6780,6780,6780,0
20250123,191100,348625900,6780,6780,6780,6780,0
20250123,191000,348625900,6780,6780,6780,6780,0
20250123,190900,348625900,6780,6780,6780,6780,0
20250123,190800,348625900,6780,6780,6780,6780,0
20250123,190700,348625900,6780,6780,6780,6780,0
20250123,190600,348625900,6780,6780,6780,6780,0
20250123,190500,348625900,6780,6780,6780,6780,0
20250123,190400,348625900,6780,6780,6780,6780,0
20250123,190300,348625900,6780,6780,6780,6780,0
20250123,190200,348625900,6780,6780,6780,6780,0
20250123,190100,348625900,6780,6780,6780,6780,0
20250123,190000,348625900,6780,6780,6780,6780,459
20250123,185900,348625900,6780,6780,6780,6780,0
20250123,185800,348625900,6780,6780,6780,6780,0
20250123,185700,348625900,6780,6780,6780,6780,0
20250123,185600,348625900,6780,6780,6780,6780,0
20250123,185500,348625900,6780,6780,6780,6780,0
20250123,185400,348625900,6780,6780,6780,6780,0
20250123,185300,348625900,6780,6780,6780,6780,0
20250123,185200,348625900,6780,6780,6780,6780,0
20250123,185100,348625900,6780,6780,6780,6780,0
20250123,185000,348625900,6780,6780,6780,6780,0
20250123,184900,348625900,6780,6780,6780,6780,0
20250123,184800,348625900,6780,6780,6780,6780,0
20250123,184700,348625900,6780,6780,6780,6780,0
20250123,184600,348625900,6780,6780,6780,6780,0
20250123,184500,348625900,6780,6780,6780,6780,0
20250123,184400,348625900,6780,6780,6780,6780,0
20250123,184300,348625900,6780,6780,6780,6780,0
20250123,184200,348625900,6780,6780,6780,6780,0
20250123,184100,348625900,6780,6780,6780,6780,0
20250123,184000,348625900,6780,6780,6780,6780,0
20250123,183900,348625900,6780,6780,6780,6780,0
20250123,183800,348625900,6780,6780,6780,6780,0
20250123,183700,348625900,6780,6780,6780,6780,0
20250123,183600,348625900,6780,6780,6780,6780,0
20250123,183500,348625900,6780,6780,6780,6780,0
20250123,183400,348625900,6780,6780,6780,6780,0
20250123,183300,348625900,6780,6780,6780,6780,0
20250123,183200,348625900,6780,6780,6780,6780,0
20250123,183100,348625900,6780,6780,6780,6780,0
20250123,183000,348625900,6780,6780,6780,6780,459
20250123,182900,348625900,6780,6780,6780,6780,0
20250123,182800,348625900,6780,6780,6780,6780,0
20250123,182700,348625900,6780,6780,6780,6780,0
20250123,182600,348625900,6780,6780,6780,6780,0
20250123,182500,348625900,6780,6780,6780,6780,0
20250123,182400,348625900,6780,6780,6780,6780,0
20250123,182300,348625900,6780,6780,6780,6780,0
20250123,182200,348625900,6780,6780,6780,6780,0
20250123,182100,348625900,6780,6780,6780,6780,0
20250123,182000,348625900,6780,6780,6780,6780,0
20250123,181900,348625900,6780,6780,6780,6780,0
20250123,181800,348625900,6780,6780,6780,6780,0
20250123,181700,348625900,6780,6780,6780,6780,0
20250123,181600,348625900,6780,6780,6780,6780,0
20250123,181500,348625900,6780,6780,6780,6780,0
20250123,181400,348625900,6780,6780,6780,6780,0
20250123,181300,348625900,6780,6780,6780,6780,0
20250123,181200,348625900,6780,6780,6780,6780,0
20250123,181100,348625900,6780,6780,6780,6780,0
20250123,181000,348625900,6780,6780,6780,6780,0
20250123,180900,348625900,6780,6780,6780,6780,0
20250123,180800,348625900,6780,6780,6780,6780,0
20250123,180700,348625900,6780,6780,6780,6780,0
20250123,180600,348625900,6780,6780,6780,6780,0
20250123,180500,348625900,6780,6780,6780,6780,0
20250123,180400,348625900,6780,6780,6780,6780,0
20250123,180300,348625900,6780,6780,6780,6780,0
20250123,180200,348625900,6780,6780,6780,6780,0
20250123,180100,348625900,6780,6780,6780,6780,0
20250123,180000,348625900,6780,6780,6780,6780,459
20250123,175900,348625900,6780,6780,6780,6780,0
20250123,175800,348625900,6780,6780,6780,6780,0
20250123,175700,348625900,6780,6780,6780,6780,0
20250123,175600,348625900,6780,6780,6780,6780,0
20250123,175500,348625900,6780,6780,6780,6780,0
20250123,175400,348625900,6780,6780,6780,6780,0
20250123,175300,348625900,6780,6780,6780,6780,0
20250123,175200,348625900,6780,6780,6780,6780,0
20250123,175100,348625900,6780,6780,6780,6780,0
20250123,175000,348625900,6780,6780,6780,6780,0
20250123,174900,348625900,6780,6780,6780,6780,0
20250123,174800,348625900,6780,6780,6780,6780,0
20250123,174700,348625900,6780,6780,6780,6780,0
20250123,174600,348625900,6780,6780,6780,6780,0
20250123,174500,348625900,6780,6780,6780,6780,0
20250123,174400,348625900,6780,6780,6780,6780,0
20250123,174300,348625900,6780,6780,6780,6780,0
20250123,174200,348625900,6780,6780,6780,6780,0
20250123,174100,348625900,6780,6780,6780,6780,0
20250123,174000,348625900,6780,6780,6780,6780,0
20250123,173900,348625900,6780,6780,6780,6780,0
20250123,173800,348625900,6780,6780,6780,6780,0
20250123,173700,348625900,6780,6780,6780,6780,0
20250123,173600,348625900,6780,6780,6780,6780,0
20250123,173500,348625900,6780,6780,6780,6780,0
20250123,173400,348625900,6780,6780,6780,6780,0
20250123,173300,348625900,6780,6780,6780,6780,0
20250123,173200,348625900,6780,6780,6780,6780,0
20250123,173100,348625900,6780,6780,6780,6780,0
20250123,173000,348625900,6780,6780,6780,6780,459
20250123,172900,348625900,6780,6780,6780,6780,0
20250123,172800,348625900,6780,6780,6780,6780,0
20250123,172700,348625900,6780,6780,6780,6780,0
20250123,172600,348625900,6780,6780,6780,6780,0
20250123,172500,348625900,6780,6780,6780,6780,0
20250123,172400,348625900,6780,6780,6780,6780,0
20250123,172300,348625900,6780,6780,6780,6780,0
20250123,172200,348625900,6780,6780,6780,6780,0
20250123,172100,348625900,6780,6780,6780,6780,0
20250123,172000,348625900,6780,6780,6780,6780,0
20250123,171900,348625900,6780,6780,6780,6780,0
20250123,171800,348625900,6780,6780,6780,6780,0
20250123,171700,348625900,6780,6780,6780,6780,0
20250123,171600,348625900,6780,6780,6780,6780,0
20250123,171500,348625900,6780,6780,6780,6780,0
20250123,171400,348625900,6780,6780,6780,6780,0
20250123,171300,348625900,6780,6780,6780,6780,0
20250123,171200,348625900,6780,6780,6780,6780,0
20250123,171100,348625900,6780,6780,6780,6780,0
20250123,171000,348625900,6780,6780,6780,6780,0
20250123,170900,348625900,6780,6780,6780,6780,0
20250123,170800,348625900,6780,6780,6780,6780,0
20250123,170700,348625900,6780,6780,6780,6780,0
20250123,170600,348625900,6780,6780,6780,6780,0
20250123,170500,348625900,6780,6780,6780,6780,0
20250123,170400,348625900,6780,6780,6780,6780,0
20250123,170300,348625900,6780,6780,6780,6780,0
20250123,170200,348625900,6780,6780,6780,6780,0
20250123,170100,348625900,6780,6780,6780,6780,0
20250123,170000,348625900,6780,6780,6780,6780,459
20250123,165900,348625900,6780,6780,6780,6780,0
20250123,165800,348625900,6780,6780,6780,6780,0
20250123,165700,348625900,6780,6780,6780,6780,0
20250123,165600,348625900,6780,6780,6780,6780,0
20250123,165500,348625900,6780,6780,6780,6780,0
20250123,165400,348625900,6780,6780,6780,6780,0
20250123,165300,348625900,6780,6780,6780,6780,0
20250123,165200,348625900,6780,6780,6780,6780,0
20250123,165100,348625900,6780,6780,6780,6780,0
20250123,165000,348625900,6780,6780,6780,6780,0
20250123,164900,348625900,6780,6780,6780,6780,0
20250123,164800,348625900,6780,6780,6780,6780,0
20250123,164700,348625900,6780,6780,6780,6780,0
20250123,164600,348625900,6780,6780,6780,6780,0
20250123,164500,348625900,6780,6780,6780,6780,0
20250123,164400,348625900,6780,6780,6780,6780,0
20250123,164300,348625900,6780,6780,6780,6780,0
20250123,164200,348625900,6780,6780,6780,6780,0
20250123,164100,348625900,6780,6780,6780,6780,0
20250123,164000,348625900,6780,6780,6780,6780,0
20250123,163900,348625900,6780,6780,6780,6780,0
20250123,163800,348625900,6780,6780,6780,6780,0
20250123,163700,348625900,6780,6780,6780,6780,0
20250123,163600,348625900,6780,6780,6780,6780,0
20250123,163500,348625900,6780,6780,6780,6780,0
20250123,163400,348625900,6780,6780,6780,6780,0
20250123,163300,348625900,6780,6780,6780,6780,0
20250123,163200,348625900,6780,6780,6780,6780,0
20250123,163100,348625900,6780,6780,6780,6780,0
20250123,163000,348625900,6780,6780,6780,6780,459
20250123,162900,348625900,6780,6780,6780,6780,0
20250123,162800,348625900,6780,6780,6780,6780,0
20250123,162700,348625900,6780,6780,6780,6780,0
20250123,162600,348625900,6780,6780,6780,6780,0
20250123,162500,348625900,6780,6780,6780,6780,0
20250123,162400,348625900,6780,6780,6780,6780,0
20250123,162300,348625900,6780,6780,6780,6780,0
20250123,162200,348625900,6780,6780,6780,6780,0
20250123,162100,348625900,6780,6780,6780,6780,0
20250123,162000,348625900,6780,6780,6780,6780,0
20250123,161900,348625900,6780,6780,6780,6780,0
20250123,161800,348625900,6780,6780,6780,6780,0
20250123,161700,348625900,6780,6780,6780,6780,0
20250123,161600,348625900,6780,6780,6780,6780,0
20250123,161500,348625900,6780,6780,6780,6780,0
20250123,161400,348625900,6780,6780,6780,6780,0
20250123,161300,348625900,6780,6780,6780,6780,0
20250123,161200,348625900,6780,6780,6780,6780,0
20250123,161100,348625900,6780,6780,6780,6780,0
20250123,161000,348625900,6780,6780,6780,6780,0
20250123,160900,348625900,6780,6780,6780,6780,0
20250123,160800,348625900,6780,6780,6780,6780,0
20250123,160700,348625900,6780,6780,6780,6780,0
20250123,160600,348625900,6780,6780,6780,6780,0
20250123,160500,348625900,6780,6780,6780,6780,0
20250123,160400,348625900,6780,6780,6780,6780,0
20250123,160300,348625900,6780,6780,6780,6780,0
20250123,160200,348625900,6780,6780,6780,6780,0
20250123,160100,348625900,6780,6780,6780,6780,0
20250123,160000,348625900,6780,6780,6780,6780,459
20250123,155900,348625900,6780,6780,6780,6780,0
20250123,155800,348625900,6780,6780,6780,6780,0
20250123,155700,348625900,6780,6780,6780,6780,0
20250123,155600,348625900,6780,6780,6780,6780,0
20250123,155500,348625900,6780,6780,6780,6780,0
20250123,155400,348625900,6780,6780,6780,6780,0
20250123,155300,348625900,6780,6780,6780,6780,0
20250123,155200,348625900,6780,6780,6780,6780,0
20250123,155100,348625900,6780,6780,6780,6780,0
20250123,155000,348625900,6780,6780,6780,6780,0
20250123,154900,348625900,6780,6780,6780,6780,0
20250123,154800,348625900,6780,6780,6780,6780,0
20250123,154700,348625900,6780,6780,6780,6780,0
20250123,154600,348625900,6780,6780,6780,6780,0
20250123,154500,348625900,6780,6780,6780,6780,0
20250123,154400,348625900,6780,6780,6780,6780,0
20250123,154300,348625900,6780,6780,6780,6780,0
20250123,154200,348625900,6780,6780,6780,6780,0
20250123,154100,348625900,6780,6780,6780,6780,0
20250123,154000,348625900,6780,6780,6780,6780,0
20250123,153900,348625900,6780,6780,6780,6780,0
20250123,153800,348625900,6780,6780,6780,6780,0
20250123,153700,348625900,6780,6780,6780,6780,0
20250123,153600,348625900,6780,6780,6780,6780,0
20250123,153500,348625900,6780,6780,6780,6780,0
20250123,153400,348625900,6780,6780,6780,6780,0
20250123,153300,348625900,6780,6780,6780,6780,0
20250123,153200,348625900,6780,6780,6780,6780,0
20250123,153100,348625900,6780,6780,6780,6780,0
20250123,153000,348625900,6780,6780,6780,6780,918
20250123,152900,345513880,6780,6780,6780,6780,0
20250123,152800,345513880,6780,6780,6780,6780,0
20250123,152700,345513880,6780,6780,6780,6780,0
20250123,152600,345513880,6780,6780,6780,6780,0
20250123,152500,345513880,6780,6780,6780,6780,0
20250123,152400,345513880,6780,6780,6780,6780,0
20250123,152300,345513880,6780,6780,6780,6780,0
20250123,152200,345513880,6780,6780,6780,6780,0
20250123,152100,345513880,6780,6780,6780,6780,0
20250123,152000,345513880,6780,6780,6780,6780,0
20250123,151900,345513880,6780,6770,6780,6770,24
20250123,151800,345351300,6760,6760,6770,6760,96
20250123,151700,344702170,6760,6760,6770,6760,213
20250123,151600,343262110,6760,6760,6770,6760,42
20250123,151500,342977840,6760,6760,6770,6760,22
20250123,151400,342828960,6760,6760,6770,6760,126
20250123,151300,341977010,6770,6770,6780,6760,244
20250123,151200,340326040,6760,6760,6770,6760,22
20250123,151100,340177160,6760,6760,6770,6760,26
20250123,151000,340001210,6770,6760,6770,6760,63
20250123,150900,339574980,6760,6760,6780,6760,644
20250123,150800,335215120,6760,6760,6770,6760,1031
20250123,150700,328245400,6780,6770,6780,6760,999
20250123,150600,321481860,6760,6760,6770,6760,22
20250123,150500,321332980,6770,6760,6770,6760,21
20250123,150400,321190860,6760,6760,6770,6760,30
20250123,150300,320987830,6760,6770,6770,6760,17
20250123,150200,320872900,6760,6760,6770,6760,29
20250123,150100,320676640,6760,6760,6770,6760,8
20250123,150000,320622530,6760,6760,6760,6760,6
20250123,145900,320581970,6770,6760,6770,6760,24
20250123,145800,320419560,6760,6760,6760,6760,1346
20250123,145700,311320600,6760,6760,6760,6760,5
20250123,145600,311286800,6760,6760,6760,6760,7
20250123,145500,311239480,6760,6760,6770,6760,222
20250123,145400,309738600,6760,6760,6760,6760,7
20250123,145300,309691280,6770,6760,6770,6760,22
20250123,145200,309542390,6760,6760,6770,6760,407
20250123,145100,306787070,6770,6760,6770,6760,21
20250123,145000,306644930,6770,6770,6770,6770,0
20250123,144900,306644930,6770,6770,6770,6770,0
20250123,144800,306644930,6770,6770,6770,6770,77
20250123,144700,306123640,6780,6780,6780,6780,0
20250123,144600,306123640,6780,6780,6780,6780,1
20250123,144500,306116860,6780,6770,6780,6770,203
20250123,144400,304741230,6770,6770,6770,6770,0
20250123,144300,304741230,6770,6770,6770,6770,0
20250123,144200,304741230,6770,6770,6770,6770,0
20250123,144100,304741230,6770,6770,6770,6770,0
20250123,144000,304741230,6770,6770,6770,6770,0
20250123,143900,304741230,6770,6770,6770,6770,5
20250123,143800,304707380,6770,6770,6770,6770,0
20250123,143700,304707380,6770,6770,6770,6770,0
20250123,143600,304707380,6770,6770,6770,6770,849
20250123,143500,298959650,6770,6780,6780,6770,174
20250123,143400,297781510,6780,6780,6780,6780,0
20250123,143300,297781510,6780,6780,6780,6780,18
20250123,143200,297659470,6780,6780,6780,6780,16
20250123,143100,297550990,6780,6780,6780,6780,0
20250123,143000,297550990,6780,6780,6780,6780,15
20250123,142900,297449290,6770,6780,6780,6770,33
20250123,142800,297225700,6770,6770,6770,6770,142
20250123,142700,296264360,6780,6780,6780,6780,17
20250123,142600,296149100,6780,6780,6780,6780,16
20250123,142500,296040620,6780,6780,6780,6780,141
20250123,142400,295084640,6780,6780,6780,6780,16
20250123,142300,294976160,6780,6780,6780,6780,16
20250123,142200,294867680,6780,6780,6780,6780,0
20250123,142100,294867680,6780,6780,6780,6780,17
20250123,142000,294752420,6780,6780,6780,6780,18
20250123,141900,294630380,6780,6780,6780,6780,0
20250123,141800,294630380,6780,6780,6780,6780,18
20250123,141700,294508340,6780,6780,6780,6780,16
20250123,141600,294399860,6770,6770,6780,6770,205
20250123,141500,293011980,6780,6770,6780,6770,96
20250123,141400,292361760,6780,6780,6780,6780,19
20250123,141300,292232940,6780,6780,6780,6780,133
20250123,141200,291331200,6780,6780,6780,6780,17
20250123,141100,291215940,6780,6780,6780,6780,17
20250123,141000,291100680,6780,6780,6780,6780,3
20250123,140900,291080340,6780,6780,6780,6780,17
20250123,140800,290965080,6770,6770,6770,6770,603
20250123,140700,286882770,6780,6780,6780,6780,1
20250123,140600,286875990,6780,6780,6780,6780,24
20250123,140500,286713270,6780,6780,6780,6780,165
20250123,140400,285594570,6780,6780,6780,6780,0
20250123,140300,285594570,6780,6780,6780,6780,17
20250123,140200,285479310,6780,6780,6780,6780,18
20250123,140100,285357270,6780,6780,6780,6780,0
20250123,140000,285357270,6780,6780,6780,6780,19
20250123,135900,285228450,6780,6780,6780,6780,11
20250123,135800,285153870,6780,6780,6780,6780,18
20250123,135700,285031830,6780,6780,6780,6780,17
20250123,135600,284916570,6770,6770,6770,6770,15
20250123,135500,284815020,6770,6770,6780,6770,85
20250123,135400,284239390,6780,6780,6780,6780,17
20250123,135300,284124130,6780,6780,6780,6780,0
20250123,135200,284124130,6780,6780,6780,6780,19
20250123,135100,283995310,6780,6780,6780,6780,16
20250123,135000,283886830,6780,6780,6780,6780,15
20250123,134900,283785130,6780,6780,6780,6780,0
20250123,134800,283785130,6780,6780,6780,6780,0
20250123,134700,283785130,6780,6780,6780,6780,0
20250123,134600,283785130,6780,6780,6780,6780,113
20250123,134500,283018990,6780,6780,6780,6780,40
20250123,134400,282747790,6770,6770,6770,6770,0
20250123,134300,282747790,6770,6770,6770,6770,0
20250123,134200,282747790,6770,6770,6770,6770,0
20250123,134100,282747790,6770,6770,6770,6770,0
20250123,134000,282747790,6770,6770,6770,6770,0
20250123,133900,282747790,6770,6770,6770,6770,0
20250123,133800,282747790,6770,6770,6770,6770,0
20250123,133700,282747790,6770,6770,6770,6770,0
20250123,133600,282747790,6770,6770,6770,6770,16
20250123,133500,282639470,6770,6770,6770,6770,66
20250123,133400,282192650,6780,6780,6780,6780,0
20250123,133300,282192650,6780,6780,6780,6780,0
20250123,133200,282192650,6780,6780,6780,6780,0
20250123,133100,282192650,6780,6780,6780,6780,0
20250123,133000,282192650,6780,6780,6780,6780,0
20250123,132900,282192650,6780,6780,6780,6780,0
20250123,132800,282192650,6780,6780,6780,6780,0
20250123,132700,282192650,6780,6780,6780,6780,0
20250123,132600,282192650,6780,6780,6780,6780,121
20250123,132500,281372270,6780,6780,6780,6770,60
20250123,132400,280965720,6770,6770,6770,6770,0
20250123,132300,280965720,6770,6770,6770,6770,0
20250123,132200,280965720,6770,6770,6770,6770,26
20250123,132100,280789700,6770,6770,6770,6770,0
20250123,132000,280789700,6770,6770,6770,6770,63
20250123,131900,280363190,6770,6770,6770,6770,0
20250123,131800,280363190,6770,6770,6770,6770,25
20250123,131700,280193940,6770,6770,6770,6770,0
20250123,131600,280193940,6770,6770,6770,6770,16
20250123,131500,280085620,6770,6770,6770,6770,69
20250123,131400,279618490,6770,6770,6770,6770,27
20250123,131300,279435700,6770,6770,6770,6770,0
20250123,131200,279435700,6770,6770,6770,6770,0
20250123,131100,279435700,6770,6770,6770,6770,0
20250123,131000,279435700,6770,6770,6770,6770,26
20250123,130900,279259680,6770,6770,6770,6770,16
20250123,130800,279151360,6770,6770,6770,6770,22
20250123,130700,279002420,6770,6770,6770,6770,34
20250123,130600,278772240,6770,6780,6780,6770,44
20250123,130500,278474170,6780,6780,6780,6780,112
20250123,130400,277714810,6770,6770,6770,6770,32
20250123,130300,277498170,6770,6770,6770,6770,40
20250123,130200,277227370,6770,6770,6770,6770,19
20250123,130100,277098740,6770,6770,6770,6770,33
20250123,130000,276875330,6770,6770,6770,6770,14
20250123,125900,276780550,6770,6770,6770,6770,45
20250123,125800,276475900,6770,6770,6770,6770,472
20250123,125700,273280460,6780,6780,6780,6780,0
20250123,125600,273280460,6780,6770,6780,6770,835
20250123,125500,267624510,6770,6770,6770,6770,128
20250123,125400,266757950,6770,6770,6770,6770,15
20250123,125300,266656400,6770,6770,6770,6770,70
20250123,125200,266182500,6770,6770,6770,6770,35
20250123,125100,265945550,6770,6770,6770,6770,40
20250123,125000,265674750,6770,6770,6770,6770,18
20250123,124900,265552890,6770,6770,6770,6770,33
20250123,124800,265329480,6770,6770,6770,6770,40
20250123,124700,265058680,6780,6780,6780,6780,0
20250123,124600,265058680,6780,6780,6780,6780,11
20250123,124500,264984100,6780,6770,6780,6770,139
20250123,124400,264041820,6770,6770,6770,6770,45
20250123,124300,263737170,6770,6770,6770,6770,31
20250123,124200,263527300,6770,6770,6770,6770,15
20250123,124100,263425750,6770,6770,6770,6770,18
20250123,124000,263303890,6770,6770,6770,6770,58
20250123,123900,262911230,6770,6770,6770,6770,110
20250123,123800,262166530,6780,6780,6780,6780,80
20250123,123700,261624130,6770,6770,6770,6770,32
20250123,123600,261407490,6770,6770,6770,6770,91
20250123,123500,260791420,6770,6770,6770,6770,49
20250123,123400,260459690,6770,6770,6770,6770,51
20250123,123300,260114420,6770,6770,6770,6770,42
20250123,123200,259830080,6770,6770,6770,6770,19
20250123,123100,259701450,6770,6770,6770,6770,14
20250123,123000,259606670,6770,6770,6770,6770,33
20250123,122900,259383260,6770,6770,6770,6770,44
20250123,122800,259085380,6780,6780,6780,6780,0
20250123,122700,259085380,6780,6780,6780,6780,1
20250123,122600,259078600,6780,6780,6780,6780,108
20250123,122500,258346360,6780,6770,6780,6770,110
20250123,122400,257601310,6770,6770,6770,6770,33
20250123,122300,257377900,6770,6770,6770,6770,17
20250123,122200,257262810,6770,6770,6770,6770,15
20250123,122100,257161260,6770,6770,6770,6770,59
20250123,122000,256761830,6770,6770,6770,6770,21
20250123,121900,256619660,6770,6770,6770,6770,13
20250123,121800,256531650,6770,6770,6770,6770,56
20250123,121700,256152530,6770,6770,6770,6770,318
20250123,121600,253999670,6770,6770,6770,6770,67
20250123,121500,253546080,6770,6770,6770,6770,67
20250123,121400,253092490,6770,6770,6770,6770,44
20250123,121300,252794610,6780,6780,6780,6780,0
20250123,121200,252794610,6780,6780,6780,6780,0
20250123,121100,252794610,6780,6770,6780,6770,27
20250123,121000,252611720,6770,6780,6780,6770,45
20250123,120900,252307060,6780,6770,6780,6770,61
20250123,120800,251893820,6770,6770,6770,6770,20
20250123,120700,251758420,6770,6770,6770,6770,14
20250123,120600,251663640,6770,6780,6780,6770,144
20250123,120500,250687740,6780,6770,6780,6770,57
20250123,120400,250301460,6770,6770,6770,6770,16
20250123,120300,250193140,6770,6770,6770,6770,34
20250123,120200,249962960,6770,6770,6770,6770,47
20250123,120100,249644770,6770,6770,6770,6770,16
20250123,120000,249536450,6770,6770,6770,6770,34
20250123,115900,249306270,6770,6770,6770,6770,43
20250123,115800,249015160,6770,6770,6770,6770,16
20250123,115700,248906840,6770,6770,6770,6770,35
20250123,115600,248669890,6770,6770,6770,6770,69
20250123,115500,248202760,6770,6770,6770,6770,70
20250123,115400,247728860,6780,6780,6780,6780,0
20250123,115300,247728860,6780,6780,6780,6780,0
20250123,115200,247728860,6780,6780,6780,6780,0
20250123,115100,247728860,6780,6770,6780,6770,61
20250123,115000,247315880,6770,6770,6770,6770,18
20250123,114900,247194020,6770,6770,6770,6770,16
20250123,114800,247085700,6770,6770,6770,6770,20
20250123,114700,246950300,6770,6770,6780,6770,114
20250123,114600,246178220,6770,6770,6770,6770,476
20250123,114500,242955700,6770,6770,6770,6770,38
20250123,114400,242698440,6760,6760,6760,6760,63
20250123,114300,242272560,6770,6770,6770,6770,2
20250123,114200,242259020,6770,6760,6770,6760,20
20250123,114100,242123810,6760,6760,6760,6760,33
20250123,114000,241900730,6760,6760,6760,6760,43
20250123,113900,241610050,6760,6760,6760,6760,20
20250123,113800,241474850,6760,6760,6760,6760,40
20250123,113700,241204450,6760,6770,6770,6760,2191
20250123,113600,226393260,6760,6760,6760,6760,102
20250123,113500,225703740,6760,6760,6760,6760,36
20250123,113400,225460380,6770,6770,6770,6770,2
20250123,113300,225446840,6770,6770,6770,6770,0
20250123,113200,225446840,6770,6770,6770,6770,51
20250123,113100,225101570,6770,6770,6770,6770,14
20250123,113000,225006790,6770,6770,6770,6770,20
20250123,112900,224871390,6770,6770,6780,6770,1425
20250123,112800,215224130,6780,6780,6780,6780,300
20250123,112700,213190130,6770,6770,6770,6770,253
20250123,112600,211477320,6770,6770,6770,6770,95
20250123,112500,210834170,6770,6760,6770,6760,81
20250123,112400,210286200,6760,6760,6760,6760,3
20250123,112300,210265920,6770,6760,6770,6760,100
20250123,112200,209589120,6760,6760,6760,6760,15
20250123,112100,209487720,6760,6770,6770,6760,244
20250123,112000,207836280,6760,6760,6760,6760,167
20250123,111900,206707360,6760,6760,6770,6760,70
20250123,111800,206234060,6760,6760,6760,6760,29
20250123,111700,206038020,6760,6760,6760,6760,60
20250123,111600,205632420,6760,6770,6770,6760,336
20250123,111500,203361040,6760,6760,6760,6760,78
20250123,111400,202833760,6760,6760,6760,6760,256
20250123,111300,201103200,6760,6760,6760,6760,116
20250123,111200,200319040,6760,6760,6760,6760,18
20250123,111100,200197360,6760,6760,6760,6760,1071
20250123,111000,192957400,6770,6760,6770,6760,126
20250123,110900,192104640,6770,6770,6770,6770,5
20250123,110800,192070790,6770,6770,6770,6770,34
20250123,110700,191840610,6770,6770,6770,6770,17
20250123,110600,191725520,6770,6780,6780,6770,439
20250123,110500,188752510,6780,6780,6780,6780,46
20250123,110400,188440630,6770,6770,6770,6770,35
20250123,110300,188203680,6770,6770,6770,6770,19
20250123,110200,188075050,6770,6770,6770,6770,41
20250123,110100,187797480,6770,6770,6770,6770,34
20250123,110000,187567300,6770,6770,6770,6770,18
20250123,105900,187445440,6770,6770,6770,6770,17
20250123,105800,187330350,6770,6770,6770,6770,157
20250123,105700,186267460,6770,6770,6770,6770,20
20250123,105600,186132060,6770,6770,6770,6770,44
20250123,105500,185834180,6770,6770,6770,6770,112
20250123,105400,185075940,6770,6770,6770,6770,18
20250123,105300,184954080,6770,6770,6770,6770,16
20250123,105200,184845760,6770,6770,6770,6770,34
20250123,105100,184615580,6770,6770,6770,6770,45
20250123,105000,184310930,6770,6770,6770,6770,16
20250123,104900,184202610,6770,6770,6770,6770,34
20250123,104800,183972430,6770,6770,6770,6770,69
20250123,104700,183505300,6770,6770,6770,6770,25
20250123,104600,183336050,6780,6780,6780,6780,116
20250123,104500,182549570,6780,6770,6780,6770,196
20250123,104400,181222210,6770,6770,6770,6770,1000
20250123,104300,174452210,6760,6760,6760,6760,26
20250123,104200,174276450,6770,6770,6770,6770,15
20250123,104100,174174900,6770,6770,6770,6770,99
20250123,104000,173504670,6770,6760,6770,6760,311
20250123,103900,171399460,6770,6770,6770,6770,0
20250123,103800,171399460,6770,6770,6770,6770,1
20250123,103700,171392690,6770,6760,6770,6760,135
20250123,103600,170479090,6760,6760,6760,6760,104
20250123,103500,169776050,6760,6770,6770,6760,1587
20250123,103400,159032380,6770,6770,6770,6770,1036
20250123,103300,152018660,6770,6770,6770,6770,19
20250123,103200,151890030,6770,6770,6770,6770,26
20250123,103100,151714010,6780,6780,6780,6780,1
20250123,103000,151707230,6770,6770,6770,6770,221
20250123,102900,150211060,6770,6770,6770,6770,437
20250123,102800,147252570,6770,6770,6770,6770,60
20250123,102700,146846370,6770,6770,6770,6770,519
20250123,102600,143332740,6770,6780,6780,6770,231
20250123,102500,141768060,6780,6770,6780,6770,159
20250123,102400,140690510,6770,6770,6770,6770,237
20250123,102300,139086020,6780,6780,6780,6780,0
20250123,102200,139086020,6780,6780,6780,6780,74
20250123,102100,138584300,6780,6770,6780,6770,37
20250123,102000,138333700,6780,6780,6780,6780,11
20250123,101900,138259120,6770,6770,6770,6770,20
20250123,101800,138123720,6770,6770,6770,6770,36
20250123,101700,137880000,6770,6770,6770,6770,25
20250123,101600,137710750,6780,6780,6780,6780,0
20250123,101500,137710750,6780,6780,6780,6780,0
20250123,101400,137710750,6780,6780,6780,6780,253
20250123,101300,135995410,6770,6780,6780,6770,29
20250123,101200,135799050,6780,6780,6780,6780,0
20250123,101100,135799050,6780,6780,6780,6780,1
20250123,101000,135792270,6770,6760,6770,6760,74
20250123,100900,135291540,6770,6770,6770,6770,233
20250123,100800,133714130,6770,6770,6770,6770,784
20250123,100700,128406450,6770,6770,6770,6770,0
20250123,100600,128406450,6770,6770,6770,6760,30
20250123,100500,128203610,6770,6770,6770,6770,2
20250123,100400,128190070,6770,6760,6770,6760,117
20250123,100300,127399130,6770,6770,6770,6770,755
20250123,100200,122287780,6770,6770,6770,6770,41
20250123,100100,122010210,6770,6770,6770,6770,200
20250123,100000,120656210,6780,6780,6780,6780,0
20250123,095900,120656210,6780,6770,6780,6770,89
20250123,095800,120052950,6770,6770,6770,6770,44
20250123,095700,119755070,6770,6770,6770,6770,703
20250123,095600,114995760,6770,6770,6770,6770,2921
20250123,095500,95220590,6770,6770,6770,6770,0
20250123,095400,95220590,6770,6780,6780,6770,28
20250123,095300,95031010,6770,6770,6770,6770,0
20250123,095200,95031010,6770,6770,6770,6770,0
20250123,095100,95031010,6770,6770,6770,6770,26
20250123,095000,94854990,6770,6770,6770,6770,0
20250123,094900,94854990,6770,6770,6770,6770,0
20250123,094800,94854990,6770,6770,6770,6770,0
20250123,094700,94854990,6770,6770,6770,6770,25
20250123,094600,94685740,6790,6790,6790,6790,0
20250123,094500,94685740,6790,6790,6790,6790,0
20250123,094400,94685740,6790,6790,6790,6790,0
20250123,094300,94685740,6790,6790,6790,6790,0
20250123,094200,94685740,6790,6790,6790,6790,2
20250123,094100,94672160,6780,6780,6780,6780,510
20250123,094000,91214360,6770,6770,6770,6770,0
20250123,093900,91214360,6770,6780,6780,6770,393
20250123,093800,88553480,6780,6780,6780,6780,0
20250123,093700,88553480,6780,6780,6780,6770,106
20250123,093600,87834810,6780,6770,6780,6770,27
20250123,093500,87652010,6780,6780,6780,6780,882
20250123,093400,81672050,6780,6780,6780,6780,9
20250123,093300,81611030,6780,6780,6780,6780,11
20250123,093200,81536450,6780,6770,6780,6770,27
20250123,093100,81353650,6780,6780,6780,6780,9
20250123,093000,81292630,6780,6790,6790,6780,3480
20250123,092900,57698220,6780,6780,6780,6780,0
20250123,092800,57698220,6780,6780,6780,6780,25
20250123,092700,57528720,6790,6780,6790,6780,3
20250123,092600,57508370,6790,6790,6790,6790,6
20250123,092500,57467630,6800,6790,6800,6790,133
20250123,092400,56564540,6790,6790,6790,6780,127
20250123,092300,55702470,6790,6790,6790,6790,164
20250123,092200,54588910,6800,6790,6800,6790,193
20250123,092100,53278430,6790,6790,6790,6790,2166
20250123,092000,38571290,6790,6790,6790,6790,148
20250123,091900,37566370,6790,6790,6790,6790,500
20250123,091800,34171370,6790,6790,6790,6790,977
20250123,091700,27537540,6790,6790,6790,6790,25
20250123,091600,27367790,6800,6800,6800,6790,29
20250123,091500,27170800,6790,6790,6790,6790,0
20250123,091400,27170800,6790,6790,6790,6790,0
20250123,091300,27170800,6790,6790,6790,6790,45
20250123,091200,26865250,6790,6790,6790,6790,0
20250123,091100,26865250,6790,6790,6790,6790,17
20250123,091000,26749820,6790,6790,6790,6790,0
20250123,090900,26749820,6790,6790,6790,6790,202
20250123,090800,25378240,6790,6790,6790,6790,54
20250123,090700,25011580,6800,6800,6800,6800,0
20250123,090600,25011580,6800,6790,6800,6790,516
20250123,090500,21507920,6790,6790,6790,6790,507
20250123,090400,18065390,6790,6790,6790,6790,1
20250123,090300,18058600,6790,6790,6790,6790,2
20250123,090200,18045020,6780,6780,6780,6780,8
20250123,090100,17990780,6800,6800,6800,6800,1
20250123,090000,17983980,6780,6790,6790,6780,2649