KissMeData/080470/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,195500,11059520,3540,3540,3540,3540,83
20250123,195400,11059520,3540,3540,3540,3540,0
20250123,195300,11059520,3540,3540,3540,3540,0
20250123,195200,11059520,3540,3540,3540,3540,0
20250123,195100,11059520,3540,3540,3540,3540,0
20250123,195000,11059520,3540,3540,3540,3540,0
20250123,194900,11059520,3540,3540,3540,3540,0
20250123,194800,11059520,3540,3540,3540,3540,0
20250123,194700,11059520,3540,3540,3540,3540,0
20250123,194600,11059520,3540,3540,3540,3540,0
20250123,194500,11059520,3540,3540,3540,3540,0
20250123,194400,11059520,3540,3540,3540,3540,0
20250123,194300,11059520,3540,3540,3540,3540,0
20250123,194200,11059520,3540,3540,3540,3540,0
20250123,194100,11059520,3540,3540,3540,3540,0
20250123,194000,11059520,3540,3540,3540,3540,0
20250123,193900,11059520,3540,3540,3540,3540,0
20250123,193800,11059520,3540,3540,3540,3540,0
20250123,193700,11059520,3540,3540,3540,3540,0
20250123,193600,11059520,3540,3540,3540,3540,0
20250123,193500,11059520,3540,3540,3540,3540,0
20250123,193400,11059520,3540,3540,3540,3540,0
20250123,193300,11059520,3540,3540,3540,3540,0
20250123,193200,11059520,3540,3540,3540,3540,0
20250123,193100,11059520,3540,3540,3540,3540,0
20250123,193000,11059520,3540,3540,3540,3540,0
20250123,192900,11059520,3540,3540,3540,3540,0
20250123,192800,11059520,3540,3540,3540,3540,0
20250123,192700,11059520,3540,3540,3540,3540,0
20250123,192600,11059520,3540,3540,3540,3540,0
20250123,192500,11059520,3540,3540,3540,3540,83
20250123,192400,11059520,3540,3540,3540,3540,0
20250123,192300,11059520,3540,3540,3540,3540,0
20250123,192200,11059520,3540,3540,3540,3540,0
20250123,192100,11059520,3540,3540,3540,3540,0
20250123,192000,11059520,3540,3540,3540,3540,0
20250123,191900,11059520,3540,3540,3540,3540,0
20250123,191800,11059520,3540,3540,3540,3540,0
20250123,191700,11059520,3540,3540,3540,3540,0
20250123,191600,11059520,3540,3540,3540,3540,0
20250123,191500,11059520,3540,3540,3540,3540,0
20250123,191400,11059520,3540,3540,3540,3540,0
20250123,191300,11059520,3540,3540,3540,3540,0
20250123,191200,11059520,3540,3540,3540,3540,0
20250123,191100,11059520,3540,3540,3540,3540,0
20250123,191000,11059520,3540,3540,3540,3540,0
20250123,190900,11059520,3540,3540,3540,3540,0
20250123,190800,11059520,3540,3540,3540,3540,0
20250123,190700,11059520,3540,3540,3540,3540,0
20250123,190600,11059520,3540,3540,3540,3540,0
20250123,190500,11059520,3540,3540,3540,3540,0
20250123,190400,11059520,3540,3540,3540,3540,0
20250123,190300,11059520,3540,3540,3540,3540,0
20250123,190200,11059520,3540,3540,3540,3540,0
20250123,190100,11059520,3540,3540,3540,3540,0
20250123,190000,11059520,3540,3540,3540,3540,0
20250123,185900,11059520,3540,3540,3540,3540,0
20250123,185800,11059520,3540,3540,3540,3540,0
20250123,185700,11059520,3540,3540,3540,3540,0
20250123,185600,11059520,3540,3540,3540,3540,0
20250123,185500,11059520,3540,3540,3540,3540,83
20250123,185400,11059520,3540,3540,3540,3540,0
20250123,185300,11059520,3540,3540,3540,3540,0
20250123,185200,11059520,3540,3540,3540,3540,0
20250123,185100,11059520,3540,3540,3540,3540,0
20250123,185000,11059520,3540,3540,3540,3540,0
20250123,184900,11059520,3540,3540,3540,3540,0
20250123,184800,11059520,3540,3540,3540,3540,0
20250123,184700,11059520,3540,3540,3540,3540,0
20250123,184600,11059520,3540,3540,3540,3540,0
20250123,184500,11059520,3540,3540,3540,3540,0
20250123,184400,11059520,3540,3540,3540,3540,0
20250123,184300,11059520,3540,3540,3540,3540,0
20250123,184200,11059520,3540,3540,3540,3540,0
20250123,184100,11059520,3540,3540,3540,3540,0
20250123,184000,11059520,3540,3540,3540,3540,0
20250123,183900,11059520,3540,3540,3540,3540,0
20250123,183800,11059520,3540,3540,3540,3540,0
20250123,183700,11059520,3540,3540,3540,3540,0
20250123,183600,11059520,3540,3540,3540,3540,0
20250123,183500,11059520,3540,3540,3540,3540,0
20250123,183400,11059520,3540,3540,3540,3540,0
20250123,183300,11059520,3540,3540,3540,3540,0
20250123,183200,11059520,3540,3540,3540,3540,0
20250123,183100,11059520,3540,3540,3540,3540,0
20250123,183000,11059520,3540,3540,3540,3540,0
20250123,182900,11059520,3540,3540,3540,3540,0
20250123,182800,11059520,3540,3540,3540,3540,0
20250123,182700,11059520,3540,3540,3540,3540,0
20250123,182600,11059520,3540,3540,3540,3540,0
20250123,182500,11059520,3540,3540,3540,3540,83
20250123,182400,11059520,3540,3540,3540,3540,0
20250123,182300,11059520,3540,3540,3540,3540,0
20250123,182200,11059520,3540,3540,3540,3540,0
20250123,182100,11059520,3540,3540,3540,3540,0
20250123,182000,11059520,3540,3540,3540,3540,0
20250123,181900,11059520,3540,3540,3540,3540,0
20250123,181800,11059520,3540,3540,3540,3540,0
20250123,181700,11059520,3540,3540,3540,3540,0
20250123,181600,11059520,3540,3540,3540,3540,0
20250123,181500,11059520,3540,3540,3540,3540,0
20250123,181400,11059520,3540,3540,3540,3540,0
20250123,181300,11059520,3540,3540,3540,3540,0
20250123,181200,11059520,3540,3540,3540,3540,0
20250123,181100,11059520,3540,3540,3540,3540,0
20250123,181000,11059520,3540,3540,3540,3540,0
20250123,180900,11059520,3540,3540,3540,3540,0
20250123,180800,11059520,3540,3540,3540,3540,0
20250123,180700,11059520,3540,3540,3540,3540,0
20250123,180600,11059520,3540,3540,3540,3540,0
20250123,180500,11059520,3540,3540,3540,3540,0
20250123,180400,11059520,3540,3540,3540,3540,0
20250123,180300,11059520,3540,3540,3540,3540,0
20250123,180200,11059520,3540,3540,3540,3540,0
20250123,180100,11059520,3540,3540,3540,3540,0
20250123,180000,11059520,3540,3540,3540,3540,0
20250123,175900,11059520,3540,3540,3540,3540,0
20250123,175800,11059520,3540,3540,3540,3540,0
20250123,175700,11059520,3540,3540,3540,3540,0
20250123,175600,11059520,3540,3540,3540,3540,0
20250123,175500,11059520,3540,3540,3540,3540,83
20250123,175400,11059520,3540,3540,3540,3540,0
20250123,175300,11059520,3540,3540,3540,3540,0
20250123,175200,11059520,3540,3540,3540,3540,0
20250123,175100,11059520,3540,3540,3540,3540,0
20250123,175000,11059520,3540,3540,3540,3540,0
20250123,174900,11059520,3540,3540,3540,3540,0
20250123,174800,11059520,3540,3540,3540,3540,0
20250123,174700,11059520,3540,3540,3540,3540,0
20250123,174600,11059520,3540,3540,3540,3540,0
20250123,174500,11059520,3540,3540,3540,3540,0
20250123,174400,11059520,3540,3540,3540,3540,0
20250123,174300,11059520,3540,3540,3540,3540,0
20250123,174200,11059520,3540,3540,3540,3540,0
20250123,174100,11059520,3540,3540,3540,3540,0
20250123,174000,11059520,3540,3540,3540,3540,0
20250123,173900,11059520,3540,3540,3540,3540,0
20250123,173800,11059520,3540,3540,3540,3540,0
20250123,173700,11059520,3540,3540,3540,3540,0
20250123,173600,11059520,3540,3540,3540,3540,0
20250123,173500,11059520,3540,3540,3540,3540,0
20250123,173400,11059520,3540,3540,3540,3540,0
20250123,173300,11059520,3540,3540,3540,3540,0
20250123,173200,11059520,3540,3540,3540,3540,0
20250123,173100,11059520,3540,3540,3540,3540,0
20250123,173000,11059520,3540,3540,3540,3540,0
20250123,172900,11059520,3540,3540,3540,3540,0
20250123,172800,11059520,3540,3540,3540,3540,0
20250123,172700,11059520,3540,3540,3540,3540,0
20250123,172600,11059520,3540,3540,3540,3540,0
20250123,172500,11059520,3540,3540,3540,3540,83
20250123,172400,11059520,3540,3540,3540,3540,0
20250123,172300,11059520,3540,3540,3540,3540,0
20250123,172200,11059520,3540,3540,3540,3540,0
20250123,172100,11059520,3540,3540,3540,3540,0
20250123,172000,11059520,3540,3540,3540,3540,0
20250123,171900,11059520,3540,3540,3540,3540,0
20250123,171800,11059520,3540,3540,3540,3540,0
20250123,171700,11059520,3540,3540,3540,3540,0
20250123,171600,11059520,3540,3540,3540,3540,0
20250123,171500,11059520,3540,3540,3540,3540,0
20250123,171400,11059520,3540,3540,3540,3540,0
20250123,171300,11059520,3540,3540,3540,3540,0
20250123,171200,11059520,3540,3540,3540,3540,0
20250123,171100,11059520,3540,3540,3540,3540,0
20250123,171000,11059520,3540,3540,3540,3540,0
20250123,170900,11059520,3540,3540,3540,3540,0
20250123,170800,11059520,3540,3540,3540,3540,0
20250123,170700,11059520,3540,3540,3540,3540,0
20250123,170600,11059520,3540,3540,3540,3540,0
20250123,170500,11059520,3540,3540,3540,3540,0
20250123,170400,11059520,3540,3540,3540,3540,0
20250123,170300,11059520,3540,3540,3540,3540,0
20250123,170200,11059520,3540,3540,3540,3540,0
20250123,170100,11059520,3540,3540,3540,3540,0
20250123,170000,11059520,3540,3540,3540,3540,0
20250123,165900,11059520,3540,3540,3540,3540,0
20250123,165800,11059520,3540,3540,3540,3540,0
20250123,165700,11059520,3540,3540,3540,3540,0
20250123,165600,11059520,3540,3540,3540,3540,0
20250123,165500,11059520,3540,3540,3540,3540,83
20250123,165400,11059520,3540,3540,3540,3540,0
20250123,165300,11059520,3540,3540,3540,3540,0
20250123,165200,11059520,3540,3540,3540,3540,0
20250123,165100,11059520,3540,3540,3540,3540,0
20250123,165000,11059520,3540,3540,3540,3540,0
20250123,164900,11059520,3540,3540,3540,3540,0
20250123,164800,11059520,3540,3540,3540,3540,0
20250123,164700,11059520,3540,3540,3540,3540,0
20250123,164600,11059520,3540,3540,3540,3540,0
20250123,164500,11059520,3540,3540,3540,3540,0
20250123,164400,11059520,3540,3540,3540,3540,0
20250123,164300,11059520,3540,3540,3540,3540,0
20250123,164200,11059520,3540,3540,3540,3540,0
20250123,164100,11059520,3540,3540,3540,3540,0
20250123,164000,11059520,3540,3540,3540,3540,0
20250123,163900,11059520,3540,3540,3540,3540,0
20250123,163800,11059520,3540,3540,3540,3540,0
20250123,163700,11059520,3540,3540,3540,3540,0
20250123,163600,11059520,3540,3540,3540,3540,0
20250123,163500,11059520,3540,3540,3540,3540,0
20250123,163400,11059520,3540,3540,3540,3540,0
20250123,163300,11059520,3540,3540,3540,3540,0
20250123,163200,11059520,3540,3540,3540,3540,0
20250123,163100,11059520,3540,3540,3540,3540,0
20250123,163000,11059520,3540,3540,3540,3540,0
20250123,162900,11059520,3540,3540,3540,3540,0
20250123,162800,11059520,3540,3540,3540,3540,0
20250123,162700,11059520,3540,3540,3540,3540,0
20250123,162600,11059520,3540,3540,3540,3540,0
20250123,162500,11059520,3540,3540,3540,3540,83
20250123,162400,11059520,3540,3540,3540,3540,0
20250123,162300,11059520,3540,3540,3540,3540,0
20250123,162200,11059520,3540,3540,3540,3540,0
20250123,162100,11059520,3540,3540,3540,3540,0
20250123,162000,11059520,3540,3540,3540,3540,0
20250123,161900,11059520,3540,3540,3540,3540,0
20250123,161800,11059520,3540,3540,3540,3540,0
20250123,161700,11059520,3540,3540,3540,3540,0
20250123,161600,11059520,3540,3540,3540,3540,0
20250123,161500,11059520,3540,3540,3540,3540,0
20250123,161400,11059520,3540,3540,3540,3540,0
20250123,161300,11059520,3540,3540,3540,3540,0
20250123,161200,11059520,3540,3540,3540,3540,0
20250123,161100,11059520,3540,3540,3540,3540,0
20250123,161000,11059520,3540,3540,3540,3540,0
20250123,160900,11059520,3540,3540,3540,3540,0
20250123,160800,11059520,3540,3540,3540,3540,0
20250123,160700,11059520,3540,3540,3540,3540,0
20250123,160600,11059520,3540,3540,3540,3540,0
20250123,160500,11059520,3540,3540,3540,3540,0
20250123,160400,11059520,3540,3540,3540,3540,0
20250123,160300,11059520,3540,3540,3540,3540,0
20250123,160200,11059520,3540,3540,3540,3540,0
20250123,160100,11059520,3540,3540,3540,3540,0
20250123,160000,11059520,3540,3540,3540,3540,0
20250123,155900,11059520,3540,3540,3540,3540,0
20250123,155800,11059520,3540,3540,3540,3540,0
20250123,155700,11059520,3540,3540,3540,3540,0
20250123,155600,11059520,3540,3540,3540,3540,0
20250123,155500,11059520,3540,3540,3540,3540,83
20250123,155400,11059520,3540,3540,3540,3540,0
20250123,155300,11059520,3540,3540,3540,3540,0
20250123,155200,11059520,3540,3540,3540,3540,0
20250123,155100,11059520,3540,3540,3540,3540,0
20250123,155000,11059520,3540,3540,3540,3540,0
20250123,154900,11059520,3540,3540,3540,3540,0
20250123,154800,11059520,3540,3540,3540,3540,0
20250123,154700,11059520,3540,3540,3540,3540,0
20250123,154600,11059520,3540,3540,3540,3540,0
20250123,154500,11059520,3540,3540,3540,3540,0
20250123,154400,11059520,3540,3540,3540,3540,0
20250123,154300,11059520,3540,3540,3540,3540,0
20250123,154200,11059520,3540,3540,3540,3540,0
20250123,154100,11059520,3540,3540,3540,3540,0
20250123,154000,11059520,3540,3540,3540,3540,0
20250123,153900,11059520,3540,3540,3540,3540,0
20250123,153800,11059520,3540,3540,3540,3540,0
20250123,153700,11059520,3540,3540,3540,3540,0
20250123,153600,11059520,3540,3540,3540,3540,0
20250123,153500,11059520,3540,3540,3540,3540,0
20250123,153400,11059520,3540,3540,3540,3540,0
20250123,153300,11059520,3540,3540,3540,3540,0
20250123,153200,11059520,3540,3540,3540,3540,0
20250123,153100,11059520,3540,3540,3540,3540,0
20250123,153000,11059520,3540,3540,3540,3540,83
20250123,152900,10765700,3540,3540,3540,3540,0
20250123,152800,10765700,3540,3540,3540,3540,0
20250123,152700,10765700,3540,3540,3540,3540,0
20250123,152600,10765700,3540,3540,3540,3540,0
20250123,152500,10765700,3540,3540,3540,3540,0
20250123,152400,10765700,3540,3540,3540,3540,0
20250123,152300,10765700,3540,3540,3540,3540,0
20250123,152200,10765700,3540,3540,3540,3540,0
20250123,152100,10765700,3540,3540,3540,3540,0
20250123,152000,10765700,3540,3540,3540,3540,0
20250123,151900,10765700,3540,3540,3540,3540,0
20250123,151800,10765700,3540,3540,3540,3540,0
20250123,151700,10765700,3540,3540,3540,3540,0
20250123,151600,10765700,3540,3540,3540,3540,0
20250123,151500,10765700,3540,3540,3540,3540,0
20250123,151400,10765700,3540,3540,3540,3540,0
20250123,151300,10765700,3540,3540,3540,3540,0
20250123,151200,10765700,3540,3540,3540,3540,0
20250123,151100,10765700,3540,3540,3540,3540,0
20250123,151000,10765700,3540,3540,3540,3540,0
20250123,150900,10765700,3540,3540,3540,3540,0
20250123,150800,10765700,3540,3540,3540,3540,0
20250123,150700,10765700,3540,3540,3540,3540,0
20250123,150600,10765700,3540,3540,3540,3540,0
20250123,150500,10765700,3540,3540,3540,3540,0
20250123,150400,10765700,3540,3540,3540,3540,0
20250123,150300,10765700,3540,3540,3540,3540,70
20250123,150200,10517900,3540,3540,3540,3540,0
20250123,150100,10517900,3540,3540,3540,3540,0
20250123,150000,10517900,3540,3540,3540,3540,0
20250123,145900,10517900,3540,3540,3540,3540,0
20250123,145800,10517900,3540,3540,3540,3540,0
20250123,145700,10517900,3540,3540,3540,3540,0
20250123,145600,10517900,3540,3540,3540,3540,0
20250123,145500,10517900,3540,3540,3540,3540,0
20250123,145400,10517900,3540,3540,3540,3540,0
20250123,145300,10517900,3540,3540,3540,3540,0
20250123,145200,10517900,3540,3540,3540,3540,0
20250123,145100,10517900,3540,3540,3540,3540,0
20250123,145000,10517900,3540,3540,3540,3540,0
20250123,144900,10517900,3540,3540,3540,3540,0
20250123,144800,10517900,3540,3540,3540,3540,0
20250123,144700,10517900,3540,3540,3540,3540,75
20250123,144600,10252400,3545,3545,3545,3545,0
20250123,144500,10252400,3545,3545,3545,3545,0
20250123,144400,10252400,3545,3545,3545,3545,0
20250123,144300,10252400,3545,3545,3545,3545,0
20250123,144200,10252400,3545,3545,3545,3545,0
20250123,144100,10252400,3545,3545,3545,3545,0
20250123,144000,10252400,3545,3545,3545,3545,0
20250123,143900,10252400,3545,3545,3545,3545,0
20250123,143800,10252400,3545,3545,3545,3545,0
20250123,143700,10252400,3545,3545,3545,3545,0
20250123,143600,10252400,3545,3545,3545,3545,0
20250123,143500,10252400,3545,3545,3545,3545,0
20250123,143400,10252400,3545,3545,3545,3545,0
20250123,143300,10252400,3545,3545,3545,3545,0
20250123,143200,10252400,3545,3545,3545,3545,0
20250123,143100,10252400,3545,3545,3545,3545,0
20250123,143000,10252400,3545,3545,3545,3545,0
20250123,142900,10252400,3545,3545,3545,3545,0
20250123,142800,10252400,3545,3545,3545,3545,0
20250123,142700,10252400,3545,3545,3545,3545,0
20250123,142600,10252400,3545,3545,3545,3545,0
20250123,142500,10252400,3545,3545,3545,3545,0
20250123,142400,10252400,3545,3545,3545,3545,0
20250123,142300,10252400,3545,3545,3545,3545,0
20250123,142200,10252400,3545,3545,3545,3545,0
20250123,142100,10252400,3545,3545,3545,3545,0
20250123,142000,10252400,3545,3545,3545,3545,0
20250123,141900,10252400,3545,3545,3545,3545,0
20250123,141800,10252400,3545,3545,3545,3545,0
20250123,141700,10252400,3545,3545,3545,3545,0
20250123,141600,10252400,3545,3545,3545,3545,0
20250123,141500,10252400,3545,3545,3545,3545,0
20250123,141400,10252400,3545,3545,3545,3545,0
20250123,141300,10252400,3545,3545,3545,3545,0
20250123,141200,10252400,3545,3545,3545,3545,300
20250123,141100,9188900,3540,3540,3540,3540,0
20250123,141000,9188900,3540,3540,3540,3540,0
20250123,140900,9188900,3540,3540,3540,3540,0
20250123,140800,9188900,3540,3540,3540,3540,0
20250123,140700,9188900,3540,3540,3540,3540,0
20250123,140600,9188900,3540,3540,3540,3540,500
20250123,140500,7418900,3545,3545,3545,3545,0
20250123,140400,7418900,3545,3545,3545,3545,0
20250123,140300,7418900,3545,3545,3545,3545,0
20250123,140200,7418900,3545,3545,3545,3545,0
20250123,140100,7418900,3545,3545,3545,3545,0
20250123,140000,7418900,3545,3545,3545,3545,0
20250123,135900,7418900,3545,3545,3545,3545,0
20250123,135800,7418900,3545,3545,3545,3545,0
20250123,135700,7418900,3545,3545,3545,3545,0
20250123,135600,7418900,3545,3545,3545,3545,0
20250123,135500,7418900,3545,3545,3545,3545,0
20250123,135400,7418900,3545,3545,3545,3545,0
20250123,135300,7418900,3545,3545,3545,3545,309
20250123,135200,6323495,3545,3545,3545,3545,4
20250123,135100,6309315,3545,3545,3545,3545,0
20250123,135000,6309315,3545,3545,3545,3545,0
20250123,134900,6309315,3545,3545,3545,3545,0
20250123,134800,6309315,3545,3545,3545,3545,0
20250123,134700,6309315,3545,3545,3545,3545,0
20250123,134600,6309315,3545,3545,3545,3545,0
20250123,134500,6309315,3545,3545,3545,3545,0
20250123,134400,6309315,3545,3545,3545,3545,0
20250123,134300,6309315,3545,3545,3545,3545,0
20250123,134200,6309315,3545,3545,3545,3545,0
20250123,134100,6309315,3545,3545,3545,3545,0
20250123,134000,6309315,3545,3545,3545,3545,0
20250123,133900,6309315,3545,3545,3545,3545,0
20250123,133800,6309315,3545,3545,3545,3545,0
20250123,133700,6309315,3545,3545,3545,3545,0
20250123,133600,6309315,3545,3545,3545,3545,0
20250123,133500,6309315,3545,3545,3545,3545,0
20250123,133400,6309315,3545,3545,3545,3545,0
20250123,133300,6309315,3545,3545,3545,3545,31
20250123,133200,6199420,3545,3545,3545,3545,0
20250123,133100,6199420,3545,3545,3545,3545,0
20250123,133000,6199420,3545,3545,3545,3545,0
20250123,132900,6199420,3545,3545,3545,3545,0
20250123,132800,6199420,3545,3545,3545,3545,0
20250123,132700,6199420,3545,3545,3545,3545,0
20250123,132600,6199420,3545,3545,3545,3545,0
20250123,132500,6199420,3545,3545,3545,3545,0
20250123,132400,6199420,3545,3545,3545,3545,0
20250123,132300,6199420,3545,3545,3545,3545,0
20250123,132200,6199420,3545,3545,3545,3545,0
20250123,132100,6199420,3545,3545,3545,3545,0
20250123,132000,6199420,3545,3545,3545,3545,0
20250123,131900,6199420,3545,3545,3545,3545,0
20250123,131800,6199420,3545,3545,3545,3545,0
20250123,131700,6199420,3545,3545,3545,3545,0
20250123,131600,6199420,3545,3545,3545,3545,0
20250123,131500,6199420,3545,3545,3545,3545,0
20250123,131400,6199420,3545,3545,3545,3545,0
20250123,131300,6199420,3545,3545,3545,3545,0
20250123,131200,6199420,3545,3545,3545,3545,0
20250123,131100,6199420,3545,3545,3545,3545,0
20250123,131000,6199420,3545,3545,3545,3545,0
20250123,130900,6199420,3545,3545,3545,3545,0
20250123,130800,6199420,3545,3545,3545,3545,0
20250123,130700,6199420,3545,3545,3545,3545,0
20250123,130600,6199420,3545,3545,3545,3545,0
20250123,130500,6199420,3545,3545,3545,3545,0
20250123,130400,6199420,3545,3545,3545,3545,0
20250123,130300,6199420,3545,3545,3545,3545,0
20250123,130200,6199420,3545,3545,3545,3545,0
20250123,130100,6199420,3545,3545,3545,3545,0
20250123,130000,6199420,3545,3545,3545,3545,0
20250123,125900,6199420,3545,3545,3545,3545,0
20250123,125800,6199420,3545,3545,3545,3545,0
20250123,125700,6199420,3545,3545,3545,3545,0
20250123,125600,6199420,3545,3545,3545,3545,0
20250123,125500,6199420,3545,3545,3545,3545,0
20250123,125400,6199420,3545,3545,3545,3545,0
20250123,125300,6199420,3545,3545,3545,3545,0
20250123,125200,6199420,3545,3545,3545,3545,0
20250123,125100,6199420,3545,3545,3545,3545,0
20250123,125000,6199420,3545,3545,3545,3545,0
20250123,124900,6199420,3545,3545,3545,3545,0
20250123,124800,6199420,3545,3545,3545,3545,0
20250123,124700,6199420,3545,3545,3545,3545,0
20250123,124600,6199420,3545,3545,3545,3545,0
20250123,124500,6199420,3545,3545,3545,3545,0
20250123,124400,6199420,3545,3545,3545,3545,0
20250123,124300,6199420,3545,3545,3545,3545,0
20250123,124200,6199420,3545,3545,3545,3545,0
20250123,124100,6199420,3545,3545,3545,3545,0
20250123,124000,6199420,3545,3545,3545,3545,28
20250123,123900,6100160,3545,3545,3545,3545,0
20250123,123800,6100160,3545,3545,3545,3545,0
20250123,123700,6100160,3545,3545,3545,3545,0
20250123,123600,6100160,3545,3545,3545,3545,0
20250123,123500,6100160,3545,3545,3545,3545,0
20250123,123400,6100160,3545,3545,3545,3545,0
20250123,123300,6100160,3545,3545,3545,3545,0
20250123,123200,6100160,3545,3545,3545,3545,0
20250123,123100,6100160,3545,3545,3545,3545,0
20250123,123000,6100160,3545,3545,3545,3545,0
20250123,122900,6100160,3545,3545,3545,3545,0
20250123,122800,6100160,3545,3545,3545,3545,0
20250123,122700,6100160,3545,3545,3545,3545,0
20250123,122600,6100160,3545,3545,3545,3545,0
20250123,122500,6100160,3545,3545,3545,3545,0
20250123,122400,6100160,3545,3545,3545,3545,0
20250123,122300,6100160,3545,3545,3545,3545,0
20250123,122200,6100160,3545,3545,3545,3545,0
20250123,122100,6100160,3545,3545,3545,3545,0
20250123,122000,6100160,3545,3545,3545,3545,0
20250123,121900,6100160,3545,3545,3545,3545,0
20250123,121800,6100160,3545,3545,3545,3545,0
20250123,121700,6100160,3545,3545,3545,3545,0
20250123,121600,6100160,3545,3545,3545,3545,0
20250123,121500,6100160,3545,3545,3545,3545,72
20250123,121400,5844920,3545,3545,3545,3545,0
20250123,121300,5844920,3545,3545,3545,3545,0
20250123,121200,5844920,3545,3545,3545,3545,0
20250123,121100,5844920,3545,3545,3545,3545,0
20250123,121000,5844920,3545,3545,3545,3545,0
20250123,120900,5844920,3545,3545,3545,3545,0
20250123,120800,5844920,3545,3545,3545,3545,0
20250123,120700,5844920,3545,3545,3545,3545,0
20250123,120600,5844920,3545,3545,3545,3545,0
20250123,120500,5844920,3545,3545,3545,3545,0
20250123,120400,5844920,3545,3545,3545,3545,0
20250123,120300,5844920,3545,3545,3545,3545,0
20250123,120200,5844920,3545,3545,3545,3545,0
20250123,120100,5844920,3545,3545,3545,3545,0
20250123,120000,5844920,3545,3545,3545,3545,0
20250123,115900,5844920,3545,3545,3545,3545,0
20250123,115800,5844920,3545,3545,3545,3545,0
20250123,115700,5844920,3545,3545,3545,3545,0
20250123,115600,5844920,3545,3545,3545,3545,0
20250123,115500,5844920,3545,3545,3545,3545,0
20250123,115400,5844920,3545,3545,3545,3545,0
20250123,115300,5844920,3545,3545,3545,3545,0
20250123,115200,5844920,3545,3545,3545,3545,0
20250123,115100,5844920,3545,3545,3545,3545,0
20250123,115000,5844920,3545,3545,3545,3545,0
20250123,114900,5844920,3545,3545,3545,3545,0
20250123,114800,5844920,3545,3545,3545,3545,0
20250123,114700,5844920,3545,3545,3545,3545,0
20250123,114600,5844920,3545,3545,3545,3545,0
20250123,114500,5844920,3545,3545,3545,3545,0
20250123,114400,5844920,3545,3545,3545,3545,0
20250123,114300,5844920,3545,3545,3545,3545,0
20250123,114200,5844920,3545,3545,3545,3545,0
20250123,114100,5844920,3545,3545,3545,3545,0
20250123,114000,5844920,3545,3545,3545,3545,0
20250123,113900,5844920,3545,3545,3545,3545,0
20250123,113800,5844920,3545,3545,3545,3545,0
20250123,113700,5844920,3545,3545,3545,3545,0
20250123,113600,5844920,3545,3545,3545,3545,0
20250123,113500,5844920,3545,3545,3545,3545,0
20250123,113400,5844920,3545,3545,3545,3545,0
20250123,113300,5844920,3545,3545,3545,3545,0
20250123,113200,5844920,3545,3545,3545,3545,0
20250123,113100,5844920,3545,3545,3545,3545,0
20250123,113000,5844920,3545,3545,3545,3545,0
20250123,112900,5844920,3545,3545,3545,3545,0
20250123,112800,5844920,3545,3545,3545,3545,0
20250123,112700,5844920,3545,3545,3545,3545,0
20250123,112600,5844920,3545,3545,3545,3545,0
20250123,112500,5844920,3545,3545,3545,3545,0
20250123,112400,5844920,3545,3545,3545,3545,0
20250123,112300,5844920,3545,3545,3545,3545,0
20250123,112200,5844920,3545,3545,3545,3545,0
20250123,112100,5844920,3545,3545,3545,3545,0
20250123,112000,5844920,3545,3545,3545,3545,0
20250123,111900,5844920,3545,3545,3545,3545,0
20250123,111800,5844920,3545,3545,3545,3545,0
20250123,111700,5844920,3545,3545,3545,3545,0
20250123,111600,5844920,3545,3545,3545,3545,0
20250123,111500,5844920,3545,3545,3545,3545,10
20250123,111400,5809470,3550,3550,3550,3550,0
20250123,111300,5809470,3550,3550,3550,3550,0
20250123,111200,5809470,3550,3550,3550,3550,0
20250123,111100,5809470,3550,3550,3550,3550,0
20250123,111000,5809470,3550,3550,3550,3550,0
20250123,110900,5809470,3550,3550,3550,3550,0
20250123,110800,5809470,3550,3550,3550,3550,0
20250123,110700,5809470,3550,3550,3550,3550,0
20250123,110600,5809470,3550,3550,3550,3550,0
20250123,110500,5809470,3550,3550,3550,3550,0
20250123,110400,5809470,3550,3550,3550,3550,5
20250123,110300,5791720,3550,3550,3550,3550,0
20250123,110200,5791720,3550,3550,3550,3550,0
20250123,110100,5791720,3550,3550,3550,3550,0
20250123,110000,5791720,3550,3550,3550,3550,2
20250123,105900,5784620,3550,3550,3550,3550,0
20250123,105800,5784620,3550,3550,3550,3550,0
20250123,105700,5784620,3550,3550,3550,3550,0
20250123,105600,5784620,3550,3550,3550,3550,1
20250123,105500,5781070,3550,3550,3550,3550,0
20250123,105400,5781070,3550,3550,3550,3550,0
20250123,105300,5781070,3550,3550,3550,3550,0
20250123,105200,5781070,3550,3550,3550,3550,0
20250123,105100,5781070,3550,3550,3550,3550,0
20250123,105000,5781070,3550,3550,3550,3550,0
20250123,104900,5781070,3550,3550,3550,3550,0
20250123,104800,5781070,3550,3550,3550,3550,0
20250123,104700,5781070,3550,3550,3550,3550,0
20250123,104600,5781070,3550,3550,3550,3550,0
20250123,104500,5781070,3550,3550,3550,3550,10
20250123,104400,5745570,3545,3545,3545,3545,0
20250123,104300,5745570,3545,3545,3545,3545,0
20250123,104200,5745570,3545,3545,3545,3545,0
20250123,104100,5745570,3545,3545,3545,3545,0
20250123,104000,5745570,3545,3545,3545,3545,0
20250123,103900,5745570,3545,3545,3545,3545,0
20250123,103800,5745570,3545,3545,3545,3545,0
20250123,103700,5745570,3545,3545,3545,3545,0
20250123,103600,5745570,3545,3545,3545,3545,0
20250123,103500,5745570,3545,3545,3545,3545,0
20250123,103400,5745570,3545,3545,3545,3545,1
20250123,103300,5742025,3550,3550,3550,3550,0
20250123,103200,5742025,3550,3550,3550,3550,0
20250123,103100,5742025,3550,3550,3550,3550,0
20250123,103000,5742025,3550,3550,3550,3550,0
20250123,102900,5742025,3550,3550,3550,3550,0
20250123,102800,5742025,3550,3550,3550,3550,0
20250123,102700,5742025,3550,3550,3550,3550,0
20250123,102600,5742025,3550,3550,3550,3550,0
20250123,102500,5742025,3550,3550,3550,3550,0
20250123,102400,5742025,3550,3550,3550,3550,0
20250123,102300,5742025,3550,3550,3550,3550,0
20250123,102200,5742025,3550,3550,3550,3550,0
20250123,102100,5742025,3550,3550,3550,3550,0
20250123,102000,5742025,3550,3550,3550,3550,0
20250123,101900,5742025,3550,3550,3550,3550,0
20250123,101800,5742025,3550,3550,3550,3550,0
20250123,101700,5742025,3550,3550,3550,3550,0
20250123,101600,5742025,3550,3550,3550,3550,0
20250123,101500,5742025,3550,3550,3550,3550,0
20250123,101400,5742025,3550,3550,3550,3550,0
20250123,101300,5742025,3550,3550,3550,3550,0
20250123,101200,5742025,3550,3550,3550,3550,0
20250123,101100,5742025,3550,3550,3550,3550,0
20250123,101000,5742025,3550,3550,3550,3550,0
20250123,100900,5742025,3550,3550,3550,3550,0
20250123,100800,5742025,3550,3550,3550,3550,880
20250123,100700,2618025,3550,3550,3550,3550,0
20250123,100600,2618025,3550,3550,3550,3550,0
20250123,100500,2618025,3550,3550,3550,3550,0
20250123,100400,2618025,3550,3550,3550,3550,0
20250123,100300,2618025,3550,3550,3550,3550,0
20250123,100200,2618025,3550,3550,3550,3550,0
20250123,100100,2618025,3550,3550,3550,3550,0
20250123,100000,2618025,3550,3550,3550,3550,0
20250123,095900,2618025,3550,3550,3550,3550,0
20250123,095800,2618025,3550,3550,3550,3550,200
20250123,095700,1908025,3550,3550,3550,3550,0
20250123,095600,1908025,3550,3550,3550,3550,0
20250123,095500,1908025,3550,3550,3550,3550,0
20250123,095400,1908025,3550,3550,3550,3550,0
20250123,095300,1908025,3550,3550,3550,3550,0
20250123,095200,1908025,3550,3550,3550,3550,0
20250123,095100,1908025,3550,3550,3550,3550,0
20250123,095000,1908025,3550,3550,3550,3550,0
20250123,094900,1908025,3550,3550,3550,3550,0
20250123,094800,1908025,3550,3550,3550,3550,0
20250123,094700,1908025,3550,3550,3550,3550,10
20250123,094600,1872525,3550,3550,3550,3550,0
20250123,094500,1872525,3550,3550,3550,3550,0
20250123,094400,1872525,3550,3550,3550,3550,0
20250123,094300,1872525,3550,3550,3550,3550,0
20250123,094200,1872525,3550,3550,3550,3550,0
20250123,094100,1872525,3550,3550,3550,3550,0
20250123,094000,1872525,3550,3550,3550,3550,0
20250123,093900,1872525,3550,3550,3550,3550,0
20250123,093800,1872525,3550,3550,3550,3550,0
20250123,093700,1872525,3550,3550,3550,3550,0
20250123,093600,1872525,3550,3550,3550,3550,0
20250123,093500,1872525,3550,3550,3550,3550,0
20250123,093400,1872525,3550,3550,3550,3550,0
20250123,093300,1872525,3550,3550,3550,3550,0
20250123,093200,1872525,3550,3550,3550,3550,0
20250123,093100,1872525,3550,3550,3550,3550,0
20250123,093000,1872525,3550,3550,3550,3550,7
20250123,092900,1847675,3560,3560,3560,3560,0
20250123,092800,1847675,3560,3560,3560,3560,1
20250123,092700,1844115,3560,3560,3560,3560,0
20250123,092600,1844115,3560,3560,3560,3560,0
20250123,092500,1844115,3560,3560,3560,3560,0
20250123,092400,1844115,3560,3560,3560,3560,0
20250123,092300,1844115,3560,3560,3560,3560,0
20250123,092200,1844115,3560,3560,3560,3560,0
20250123,092100,1844115,3560,3560,3560,3560,0
20250123,092000,1844115,3560,3560,3560,3560,0
20250123,091900,1844115,3560,3560,3560,3560,20
20250123,091800,1772915,3560,3560,3560,3560,0
20250123,091700,1772915,3560,3560,3560,3560,1
20250123,091600,1769355,3560,3560,3560,3560,0
20250123,091500,1769355,3560,3560,3560,3560,0
20250123,091400,1769355,3560,3560,3560,3560,0
20250123,091300,1769355,3560,3560,3560,3560,0
20250123,091200,1769355,3560,3560,3560,3560,18
20250123,091100,1705275,3575,3575,3575,3575,0
20250123,091000,1705275,3575,3575,3575,3575,0
20250123,090900,1705275,3575,3575,3575,3575,0
20250123,090800,1705275,3575,3575,3575,3575,0
20250123,090700,1705275,3575,3575,3575,3575,0
20250123,090600,1705275,3575,3575,3575,3575,0
20250123,090500,1705275,3575,3575,3575,3575,0
20250123,090400,1705275,3575,3575,3575,3575,0
20250123,090300,1705275,3575,3575,3575,3575,0
20250123,090200,1705275,3575,3575,3575,3575,0
20250123,090100,1705275,3575,3575,3575,3575,36
20250123,090000,1576575,3575,3575,3575,3575,441