KissMeData/331920/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,211700,68653620,3410,3410,3410,3410,389
20250123,211600,68653620,3410,3410,3410,3410,0
20250123,211500,68653620,3410,3410,3410,3410,0
20250123,211400,68653620,3410,3410,3410,3410,0
20250123,211300,68653620,3410,3410,3410,3410,0
20250123,211200,68653620,3410,3410,3410,3410,0
20250123,211100,68653620,3410,3410,3410,3410,0
20250123,211000,68653620,3410,3410,3410,3410,0
20250123,210900,68653620,3410,3410,3410,3410,0
20250123,210800,68653620,3410,3410,3410,3410,0
20250123,210700,68653620,3410,3410,3410,3410,0
20250123,210600,68653620,3410,3410,3410,3410,0
20250123,210500,68653620,3410,3410,3410,3410,0
20250123,210400,68653620,3410,3410,3410,3410,0
20250123,210300,68653620,3410,3410,3410,3410,0
20250123,210200,68653620,3410,3410,3410,3410,0
20250123,210100,68653620,3410,3410,3410,3410,0
20250123,210000,68653620,3410,3410,3410,3410,0
20250123,205900,68653620,3410,3410,3410,3410,0
20250123,205800,68653620,3410,3410,3410,3410,0
20250123,205700,68653620,3410,3410,3410,3410,0
20250123,205600,68653620,3410,3410,3410,3410,0
20250123,205500,68653620,3410,3410,3410,3410,0
20250123,205400,68653620,3410,3410,3410,3410,0
20250123,205300,68653620,3410,3410,3410,3410,0
20250123,205200,68653620,3410,3410,3410,3410,0
20250123,205100,68653620,3410,3410,3410,3410,0
20250123,205000,68653620,3410,3410,3410,3410,0
20250123,204900,68653620,3410,3410,3410,3410,0
20250123,204800,68653620,3410,3410,3410,3410,0
20250123,204700,68653620,3410,3410,3410,3410,389
20250123,204600,68653620,3410,3410,3410,3410,0
20250123,204500,68653620,3410,3410,3410,3410,0
20250123,204400,68653620,3410,3410,3410,3410,0
20250123,204300,68653620,3410,3410,3410,3410,0
20250123,204200,68653620,3410,3410,3410,3410,0
20250123,204100,68653620,3410,3410,3410,3410,0
20250123,204000,68653620,3410,3410,3410,3410,0
20250123,203900,68653620,3410,3410,3410,3410,0
20250123,203800,68653620,3410,3410,3410,3410,0
20250123,203700,68653620,3410,3410,3410,3410,0
20250123,203600,68653620,3410,3410,3410,3410,0
20250123,203500,68653620,3410,3410,3410,3410,0
20250123,203400,68653620,3410,3410,3410,3410,0
20250123,203300,68653620,3410,3410,3410,3410,0
20250123,203200,68653620,3410,3410,3410,3410,0
20250123,203100,68653620,3410,3410,3410,3410,0
20250123,203000,68653620,3410,3410,3410,3410,0
20250123,202900,68653620,3410,3410,3410,3410,0
20250123,202800,68653620,3410,3410,3410,3410,0
20250123,202700,68653620,3410,3410,3410,3410,0
20250123,202600,68653620,3410,3410,3410,3410,0
20250123,202500,68653620,3410,3410,3410,3410,0
20250123,202400,68653620,3410,3410,3410,3410,0
20250123,202300,68653620,3410,3410,3410,3410,0
20250123,202200,68653620,3410,3410,3410,3410,0
20250123,202100,68653620,3410,3410,3410,3410,0
20250123,202000,68653620,3410,3410,3410,3410,0
20250123,201900,68653620,3410,3410,3410,3410,0
20250123,201800,68653620,3410,3410,3410,3410,0
20250123,201700,68653620,3410,3410,3410,3410,389
20250123,201600,68653620,3410,3410,3410,3410,0
20250123,201500,68653620,3410,3410,3410,3410,0
20250123,201400,68653620,3410,3410,3410,3410,0
20250123,201300,68653620,3410,3410,3410,3410,0
20250123,201200,68653620,3410,3410,3410,3410,0
20250123,201100,68653620,3410,3410,3410,3410,0
20250123,201000,68653620,3410,3410,3410,3410,0
20250123,200900,68653620,3410,3410,3410,3410,0
20250123,200800,68653620,3410,3410,3410,3410,0
20250123,200700,68653620,3410,3410,3410,3410,0
20250123,200600,68653620,3410,3410,3410,3410,0
20250123,200500,68653620,3410,3410,3410,3410,0
20250123,200400,68653620,3410,3410,3410,3410,0
20250123,200300,68653620,3410,3410,3410,3410,0
20250123,200200,68653620,3410,3410,3410,3410,0
20250123,200100,68653620,3410,3410,3410,3410,0
20250123,200000,68653620,3410,3410,3410,3410,0
20250123,195900,68653620,3410,3410,3410,3410,0
20250123,195800,68653620,3410,3410,3410,3410,0
20250123,195700,68653620,3410,3410,3410,3410,0
20250123,195600,68653620,3410,3410,3410,3410,0
20250123,195500,68653620,3410,3410,3410,3410,0
20250123,195400,68653620,3410,3410,3410,3410,0
20250123,195300,68653620,3410,3410,3410,3410,0
20250123,195200,68653620,3410,3410,3410,3410,0
20250123,195100,68653620,3410,3410,3410,3410,0
20250123,195000,68653620,3410,3410,3410,3410,0
20250123,194900,68653620,3410,3410,3410,3410,0
20250123,194800,68653620,3410,3410,3410,3410,0
20250123,194700,68653620,3410,3410,3410,3410,389
20250123,194600,68653620,3410,3410,3410,3410,0
20250123,194500,68653620,3410,3410,3410,3410,0
20250123,194400,68653620,3410,3410,3410,3410,0
20250123,194300,68653620,3410,3410,3410,3410,0
20250123,194200,68653620,3410,3410,3410,3410,0
20250123,194100,68653620,3410,3410,3410,3410,0
20250123,194000,68653620,3410,3410,3410,3410,0
20250123,193900,68653620,3410,3410,3410,3410,0
20250123,193800,68653620,3410,3410,3410,3410,0
20250123,193700,68653620,3410,3410,3410,3410,0
20250123,193600,68653620,3410,3410,3410,3410,0
20250123,193500,68653620,3410,3410,3410,3410,0
20250123,193400,68653620,3410,3410,3410,3410,0
20250123,193300,68653620,3410,3410,3410,3410,0
20250123,193200,68653620,3410,3410,3410,3410,0
20250123,193100,68653620,3410,3410,3410,3410,0
20250123,193000,68653620,3410,3410,3410,3410,0
20250123,192900,68653620,3410,3410,3410,3410,0
20250123,192800,68653620,3410,3410,3410,3410,0
20250123,192700,68653620,3410,3410,3410,3410,0
20250123,192600,68653620,3410,3410,3410,3410,0
20250123,192500,68653620,3410,3410,3410,3410,0
20250123,192400,68653620,3410,3410,3410,3410,0
20250123,192300,68653620,3410,3410,3410,3410,0
20250123,192200,68653620,3410,3410,3410,3410,0
20250123,192100,68653620,3410,3410,3410,3410,0
20250123,192000,68653620,3410,3410,3410,3410,0
20250123,191900,68653620,3410,3410,3410,3410,0
20250123,191800,68653620,3410,3410,3410,3410,0
20250123,191700,68653620,3410,3410,3410,3410,389
20250123,191600,68653620,3410,3410,3410,3410,0
20250123,191500,68653620,3410,3410,3410,3410,0
20250123,191400,68653620,3410,3410,3410,3410,0
20250123,191300,68653620,3410,3410,3410,3410,0
20250123,191200,68653620,3410,3410,3410,3410,0
20250123,191100,68653620,3410,3410,3410,3410,0
20250123,191000,68653620,3410,3410,3410,3410,0
20250123,190900,68653620,3410,3410,3410,3410,0
20250123,190800,68653620,3410,3410,3410,3410,0
20250123,190700,68653620,3410,3410,3410,3410,0
20250123,190600,68653620,3410,3410,3410,3410,0
20250123,190500,68653620,3410,3410,3410,3410,0
20250123,190400,68653620,3410,3410,3410,3410,0
20250123,190300,68653620,3410,3410,3410,3410,0
20250123,190200,68653620,3410,3410,3410,3410,0
20250123,190100,68653620,3410,3410,3410,3410,0
20250123,190000,68653620,3410,3410,3410,3410,0
20250123,185900,68653620,3410,3410,3410,3410,0
20250123,185800,68653620,3410,3410,3410,3410,0
20250123,185700,68653620,3410,3410,3410,3410,0
20250123,185600,68653620,3410,3410,3410,3410,0
20250123,185500,68653620,3410,3410,3410,3410,0
20250123,185400,68653620,3410,3410,3410,3410,0
20250123,185300,68653620,3410,3410,3410,3410,0
20250123,185200,68653620,3410,3410,3410,3410,0
20250123,185100,68653620,3410,3410,3410,3410,0
20250123,185000,68653620,3410,3410,3410,3410,0
20250123,184900,68653620,3410,3410,3410,3410,0
20250123,184800,68653620,3410,3410,3410,3410,0
20250123,184700,68653620,3410,3410,3410,3410,389
20250123,184600,68653620,3410,3410,3410,3410,0
20250123,184500,68653620,3410,3410,3410,3410,0
20250123,184400,68653620,3410,3410,3410,3410,0
20250123,184300,68653620,3410,3410,3410,3410,0
20250123,184200,68653620,3410,3410,3410,3410,0
20250123,184100,68653620,3410,3410,3410,3410,0
20250123,184000,68653620,3410,3410,3410,3410,0
20250123,183900,68653620,3410,3410,3410,3410,0
20250123,183800,68653620,3410,3410,3410,3410,0
20250123,183700,68653620,3410,3410,3410,3410,0
20250123,183600,68653620,3410,3410,3410,3410,0
20250123,183500,68653620,3410,3410,3410,3410,0
20250123,183400,68653620,3410,3410,3410,3410,0
20250123,183300,68653620,3410,3410,3410,3410,0
20250123,183200,68653620,3410,3410,3410,3410,0
20250123,183100,68653620,3410,3410,3410,3410,0
20250123,183000,68653620,3410,3410,3410,3410,0
20250123,182900,68653620,3410,3410,3410,3410,0
20250123,182800,68653620,3410,3410,3410,3410,0
20250123,182700,68653620,3410,3410,3410,3410,0
20250123,182600,68653620,3410,3410,3410,3410,0
20250123,182500,68653620,3410,3410,3410,3410,0
20250123,182400,68653620,3410,3410,3410,3410,0
20250123,182300,68653620,3410,3410,3410,3410,0
20250123,182200,68653620,3410,3410,3410,3410,0
20250123,182100,68653620,3410,3410,3410,3410,0
20250123,182000,68653620,3410,3410,3410,3410,0
20250123,181900,68653620,3410,3410,3410,3410,0
20250123,181800,68653620,3410,3410,3410,3410,0
20250123,181700,68653620,3410,3410,3410,3410,389
20250123,181600,68653620,3410,3410,3410,3410,0
20250123,181500,68653620,3410,3410,3410,3410,0
20250123,181400,68653620,3410,3410,3410,3410,0
20250123,181300,68653620,3410,3410,3410,3410,0
20250123,181200,68653620,3410,3410,3410,3410,0
20250123,181100,68653620,3410,3410,3410,3410,0
20250123,181000,68653620,3410,3410,3410,3410,0
20250123,180900,68653620,3410,3410,3410,3410,0
20250123,180800,68653620,3410,3410,3410,3410,0
20250123,180700,68653620,3410,3410,3410,3410,0
20250123,180600,68653620,3410,3410,3410,3410,0
20250123,180500,68653620,3410,3410,3410,3410,0
20250123,180400,68653620,3410,3410,3410,3410,0
20250123,180300,68653620,3410,3410,3410,3410,0
20250123,180200,68653620,3410,3410,3410,3410,0
20250123,180100,68653620,3410,3410,3410,3410,0
20250123,180000,68653620,3410,3410,3410,3410,0
20250123,175900,68653620,3410,3410,3410,3410,0
20250123,175800,68653620,3410,3410,3410,3410,0
20250123,175700,68653620,3410,3410,3410,3410,0
20250123,175600,68653620,3410,3410,3410,3410,0
20250123,175500,68653620,3410,3410,3410,3410,0
20250123,175400,68653620,3410,3410,3410,3410,0
20250123,175300,68653620,3410,3410,3410,3410,0
20250123,175200,68653620,3410,3410,3410,3410,0
20250123,175100,68653620,3410,3410,3410,3410,0
20250123,175000,68653620,3410,3410,3410,3410,0
20250123,174900,68653620,3410,3410,3410,3410,0
20250123,174800,68653620,3410,3410,3410,3410,0
20250123,174700,68653620,3410,3410,3410,3410,389
20250123,174600,68653620,3410,3410,3410,3410,0
20250123,174500,68653620,3410,3410,3410,3410,0
20250123,174400,68653620,3410,3410,3410,3410,0
20250123,174300,68653620,3410,3410,3410,3410,0
20250123,174200,68653620,3410,3410,3410,3410,0
20250123,174100,68653620,3410,3410,3410,3410,0
20250123,174000,68653620,3410,3410,3410,3410,0
20250123,173900,68653620,3410,3410,3410,3410,0
20250123,173800,68653620,3410,3410,3410,3410,0
20250123,173700,68653620,3410,3410,3410,3410,0
20250123,173600,68653620,3410,3410,3410,3410,0
20250123,173500,68653620,3410,3410,3410,3410,0
20250123,173400,68653620,3410,3410,3410,3410,0
20250123,173300,68653620,3410,3410,3410,3410,0
20250123,173200,68653620,3410,3410,3410,3410,0
20250123,173100,68653620,3410,3410,3410,3410,0
20250123,173000,68653620,3410,3410,3410,3410,0
20250123,172900,68653620,3410,3410,3410,3410,0
20250123,172800,68653620,3410,3410,3410,3410,0
20250123,172700,68653620,3410,3410,3410,3410,0
20250123,172600,68653620,3410,3410,3410,3410,0
20250123,172500,68653620,3410,3410,3410,3410,0
20250123,172400,68653620,3410,3410,3410,3410,0
20250123,172300,68653620,3410,3410,3410,3410,0
20250123,172200,68653620,3410,3410,3410,3410,0
20250123,172100,68653620,3410,3410,3410,3410,0
20250123,172000,68653620,3410,3410,3410,3410,0
20250123,171900,68653620,3410,3410,3410,3410,0
20250123,171800,68653620,3410,3410,3410,3410,0
20250123,171700,68653620,3410,3410,3410,3410,389
20250123,171600,68653620,3410,3410,3410,3410,0
20250123,171500,68653620,3410,3410,3410,3410,0
20250123,171400,68653620,3410,3410,3410,3410,0
20250123,171300,68653620,3410,3410,3410,3410,0
20250123,171200,68653620,3410,3410,3410,3410,0
20250123,171100,68653620,3410,3410,3410,3410,0
20250123,171000,68653620,3410,3410,3410,3410,0
20250123,170900,68653620,3410,3410,3410,3410,0
20250123,170800,68653620,3410,3410,3410,3410,0
20250123,170700,68653620,3410,3410,3410,3410,0
20250123,170600,68653620,3410,3410,3410,3410,0
20250123,170500,68653620,3410,3410,3410,3410,0
20250123,170400,68653620,3410,3410,3410,3410,0
20250123,170300,68653620,3410,3410,3410,3410,0
20250123,170200,68653620,3410,3410,3410,3410,0
20250123,170100,68653620,3410,3410,3410,3410,0
20250123,170000,68653620,3410,3410,3410,3410,0
20250123,165900,68653620,3410,3410,3410,3410,0
20250123,165800,68653620,3410,3410,3410,3410,0
20250123,165700,68653620,3410,3410,3410,3410,0
20250123,165600,68653620,3410,3410,3410,3410,0
20250123,165500,68653620,3410,3410,3410,3410,0
20250123,165400,68653620,3410,3410,3410,3410,0
20250123,165300,68653620,3410,3410,3410,3410,0
20250123,165200,68653620,3410,3410,3410,3410,0
20250123,165100,68653620,3410,3410,3410,3410,0
20250123,165000,68653620,3410,3410,3410,3410,0
20250123,164900,68653620,3410,3410,3410,3410,0
20250123,164800,68653620,3410,3410,3410,3410,0
20250123,164700,68653620,3410,3410,3410,3410,389
20250123,164600,68653620,3410,3410,3410,3410,0
20250123,164500,68653620,3410,3410,3410,3410,0
20250123,164400,68653620,3410,3410,3410,3410,0
20250123,164300,68653620,3410,3410,3410,3410,0
20250123,164200,68653620,3410,3410,3410,3410,0
20250123,164100,68653620,3410,3410,3410,3410,0
20250123,164000,68653620,3410,3410,3410,3410,0
20250123,163900,68653620,3410,3410,3410,3410,0
20250123,163800,68653620,3410,3410,3410,3410,0
20250123,163700,68653620,3410,3410,3410,3410,0
20250123,163600,68653620,3410,3410,3410,3410,0
20250123,163500,68653620,3410,3410,3410,3410,0
20250123,163400,68653620,3410,3410,3410,3410,0
20250123,163300,68653620,3410,3410,3410,3410,0
20250123,163200,68653620,3410,3410,3410,3410,0
20250123,163100,68653620,3410,3410,3410,3410,0
20250123,163000,68653620,3410,3410,3410,3410,0
20250123,162900,68653620,3410,3410,3410,3410,0
20250123,162800,68653620,3410,3410,3410,3410,0
20250123,162700,68653620,3410,3410,3410,3410,0
20250123,162600,68653620,3410,3410,3410,3410,0
20250123,162500,68653620,3410,3410,3410,3410,0
20250123,162400,68653620,3410,3410,3410,3410,0
20250123,162300,68653620,3410,3410,3410,3410,0
20250123,162200,68653620,3410,3410,3410,3410,0
20250123,162100,68653620,3410,3410,3410,3410,0
20250123,162000,68653620,3410,3410,3410,3410,0
20250123,161900,68653620,3410,3410,3410,3410,0
20250123,161800,68653620,3410,3410,3410,3410,0
20250123,161700,68653620,3410,3410,3410,3410,389
20250123,161600,68653620,3410,3410,3410,3410,0
20250123,161500,68653620,3410,3410,3410,3410,0
20250123,161400,68653620,3410,3410,3410,3410,0
20250123,161300,68653620,3410,3410,3410,3410,0
20250123,161200,68653620,3410,3410,3410,3410,0
20250123,161100,68653620,3410,3410,3410,3410,0
20250123,161000,68653620,3410,3410,3410,3410,0
20250123,160900,68653620,3410,3410,3410,3410,0
20250123,160800,68653620,3410,3410,3410,3410,0
20250123,160700,68653620,3410,3410,3410,3410,0
20250123,160600,68653620,3410,3410,3410,3410,0
20250123,160500,68653620,3410,3410,3410,3410,0
20250123,160400,68653620,3410,3410,3410,3410,0
20250123,160300,68653620,3410,3410,3410,3410,0
20250123,160200,68653620,3410,3410,3410,3410,0
20250123,160100,68653620,3410,3410,3410,3410,0
20250123,160000,68653620,3410,3410,3410,3410,0
20250123,155900,68653620,3410,3410,3410,3410,0
20250123,155800,68653620,3410,3410,3410,3410,0
20250123,155700,68653620,3410,3410,3410,3410,0
20250123,155600,68653620,3410,3410,3410,3410,0
20250123,155500,68653620,3410,3410,3410,3410,0
20250123,155400,68653620,3410,3410,3410,3410,0
20250123,155300,68653620,3410,3410,3410,3410,0
20250123,155200,68653620,3410,3410,3410,3410,0
20250123,155100,68653620,3410,3410,3410,3410,0
20250123,155000,68653620,3410,3410,3410,3410,0
20250123,154900,68653620,3410,3410,3410,3410,0
20250123,154800,68653620,3410,3410,3410,3410,0
20250123,154700,68653620,3410,3410,3410,3410,389
20250123,154600,68653620,3410,3410,3410,3410,0
20250123,154500,68653620,3410,3410,3410,3410,0
20250123,154400,68653620,3410,3410,3410,3410,0
20250123,154300,68653620,3410,3410,3410,3410,0
20250123,154200,68653620,3410,3410,3410,3410,0
20250123,154100,68653620,3410,3410,3410,3410,0
20250123,154000,68653620,3410,3410,3410,3410,0
20250123,153900,68653620,3410,3410,3410,3410,0
20250123,153800,68653620,3410,3410,3410,3410,0
20250123,153700,68653620,3410,3410,3410,3410,0
20250123,153600,68653620,3410,3410,3410,3410,0
20250123,153500,68653620,3410,3410,3410,3410,0
20250123,153400,68653620,3410,3410,3410,3410,0
20250123,153300,68653620,3410,3410,3410,3410,0
20250123,153200,68653620,3410,3410,3410,3410,0
20250123,153100,68653620,3410,3410,3410,3410,0
20250123,153000,68653620,3410,3410,3410,3410,389
20250123,152900,67327130,3415,3415,3415,3415,0
20250123,152800,67327130,3415,3415,3415,3415,0
20250123,152700,67327130,3415,3415,3415,3415,0
20250123,152600,67327130,3415,3415,3415,3415,0
20250123,152500,67327130,3415,3415,3415,3415,0
20250123,152400,67327130,3415,3415,3415,3415,0
20250123,152300,67327130,3415,3415,3415,3415,0
20250123,152200,67327130,3415,3415,3415,3415,0
20250123,152100,67327130,3415,3415,3415,3415,0
20250123,152000,67327130,3415,3415,3415,3415,0
20250123,151900,67327130,3415,3415,3415,3415,0
20250123,151800,67327130,3415,3415,3415,3415,0
20250123,151700,67327130,3415,3415,3415,3415,0
20250123,151600,67327130,3415,3415,3415,3415,0
20250123,151500,67327130,3415,3415,3415,3415,270
20250123,151400,66405080,3390,3390,3390,3390,0
20250123,151300,66405080,3390,3390,3390,3390,0
20250123,151200,66405080,3390,3390,3390,3390,0
20250123,151100,66405080,3390,3390,3390,3390,0
20250123,151000,66405080,3390,3390,3390,3390,0
20250123,150900,66405080,3390,3390,3390,3390,0
20250123,150800,66405080,3390,3390,3390,3390,0
20250123,150700,66405080,3390,3390,3390,3390,143
20250123,150600,65920310,3425,3425,3425,3425,0
20250123,150500,65920310,3425,3425,3425,3425,0
20250123,150400,65920310,3425,3425,3425,3425,213
20250123,150300,65190785,3425,3425,3425,3425,0
20250123,150200,65190785,3425,3425,3425,3425,20
20250123,150100,65122285,3425,3425,3425,3425,0
20250123,150000,65122285,3425,3425,3425,3425,97
20250123,145900,64790060,3390,3390,3390,3390,0
20250123,145800,64790060,3390,3390,3390,3390,0
20250123,145700,64790060,3390,3390,3390,3390,16
20250123,145600,64735820,3390,3390,3390,3390,0
20250123,145500,64735820,3390,3390,3390,3390,2
20250123,145400,64729040,3430,3430,3430,3430,0
20250123,145300,64729040,3430,3430,3430,3430,0
20250123,145200,64729040,3430,3430,3430,3430,0
20250123,145100,64729040,3430,3430,3430,3430,0
20250123,145000,64729040,3430,3430,3430,3430,0
20250123,144900,64729040,3430,3430,3430,3430,0
20250123,144800,64729040,3430,3430,3430,3430,0
20250123,144700,64729040,3430,3430,3430,3430,0
20250123,144600,64729040,3430,3430,3430,3430,0
20250123,144500,64729040,3430,3430,3430,3430,0
20250123,144400,64729040,3430,3430,3430,3430,0
20250123,144300,64729040,3430,3430,3430,3430,0
20250123,144200,64729040,3430,3420,3430,3420,78
20250123,144100,64461905,3425,3425,3425,3425,0
20250123,144000,64461905,3425,3425,3425,3425,0
20250123,143900,64461905,3425,3425,3425,3425,0
20250123,143800,64461905,3425,3425,3425,3425,0
20250123,143700,64461905,3425,3425,3425,3425,0
20250123,143600,64461905,3425,3425,3425,3425,0
20250123,143500,64461905,3425,3425,3425,3425,0
20250123,143400,64461905,3425,3425,3425,3425,0
20250123,143300,64461905,3425,3425,3425,3425,0
20250123,143200,64461905,3425,3425,3425,3425,0
20250123,143100,64461905,3425,3425,3425,3425,0
20250123,143000,64461905,3425,3425,3425,3425,0
20250123,142900,64461905,3425,3425,3425,3425,0
20250123,142800,64461905,3425,3425,3425,3425,0
20250123,142700,64461905,3425,3425,3425,3425,0
20250123,142600,64461905,3425,3425,3425,3425,2
20250123,142500,64455055,3370,3370,3370,3370,0
20250123,142400,64455055,3370,3370,3370,3370,0
20250123,142300,64455055,3370,3370,3370,3370,0
20250123,142200,64455055,3370,3370,3370,3370,0
20250123,142100,64455055,3370,3370,3370,3370,0
20250123,142000,64455055,3370,3370,3370,3370,0
20250123,141900,64455055,3370,3370,3370,3370,0
20250123,141800,64455055,3370,3370,3370,3370,0
20250123,141700,64455055,3370,3370,3370,3370,0
20250123,141600,64455055,3370,3370,3370,3370,0
20250123,141500,64455055,3370,3370,3370,3370,0
20250123,141400,64455055,3370,3370,3370,3370,0
20250123,141300,64455055,3370,3425,3425,3370,287
20250123,141200,63482195,3430,3430,3430,3430,0
20250123,141100,63482195,3430,3435,3435,3430,484
20250123,141000,61819660,3440,3440,3440,3440,0
20250123,140900,61819660,3440,3440,3440,3440,0
20250123,140800,61819660,3440,3440,3440,3440,0
20250123,140700,61819660,3440,3440,3440,3440,0
20250123,140600,61819660,3440,3430,3440,3430,400
20250123,140500,60443735,3435,3435,3435,3435,85
20250123,140400,60151760,3435,3435,3435,3435,6
20250123,140300,60131150,3435,3435,3435,3435,0
20250123,140200,60131150,3435,3435,3435,3435,30
20250123,140100,60028100,3430,3430,3430,3430,12
20250123,140000,59986940,3405,3405,3405,3405,0
20250123,135900,59986940,3405,3405,3405,3405,12
20250123,135800,59946080,3435,3435,3435,3435,882
20250123,135700,56916410,3435,3435,3435,3435,0
20250123,135600,56916410,3435,3430,3435,3430,79
20250123,135500,56645095,3420,3420,3420,3420,0
20250123,135400,56645095,3420,3420,3420,3420,0
20250123,135300,56645095,3420,3420,3420,3420,0
20250123,135200,56645095,3420,3420,3420,3420,0
20250123,135100,56645095,3420,3420,3420,3420,74
20250123,135000,56392015,3415,3415,3415,3415,0
20250123,134900,56392015,3415,3415,3415,3415,0
20250123,134800,56392015,3415,3415,3415,3415,0
20250123,134700,56392015,3415,3415,3415,3415,55
20250123,134600,56204190,3395,3395,3395,3395,0
20250123,134500,56204190,3395,3395,3395,3395,15
20250123,134400,56153265,3440,3440,3440,3440,0
20250123,134300,56153265,3440,3440,3440,3440,61
20250123,134200,55943425,3445,3445,3445,3445,0
20250123,134100,55943425,3445,3445,3445,3445,0
20250123,134000,55943425,3445,3445,3445,3445,0
20250123,133900,55943425,3445,3445,3445,3445,0
20250123,133800,55943425,3445,3445,3445,3445,0
20250123,133700,55943425,3445,3445,3445,3445,0
20250123,133600,55943425,3445,3445,3445,3445,0
20250123,133500,55943425,3445,3440,3445,3440,3000
20250123,133400,45608560,3445,3445,3445,3445,0
20250123,133300,45608560,3445,3445,3445,3445,0
20250123,133200,45608560,3445,3445,3445,3445,100
20250123,133100,45264060,3440,3440,3440,3440,0
20250123,133000,45264060,3440,3435,3440,3425,379
20250123,132900,43960930,3435,3435,3435,3435,3
20250123,132800,43950625,3440,3440,3440,3440,214
20250123,132700,43214465,3410,3410,3410,3410,0
20250123,132600,43214465,3410,3410,3410,3410,0
20250123,132500,43214465,3410,3410,3410,3410,0
20250123,132400,43214465,3410,3410,3410,3410,0
20250123,132300,43214465,3410,3410,3410,3410,83
20250123,132200,42931435,3380,3380,3380,3380,0
20250123,132100,42931435,3380,3380,3380,3380,0
20250123,132000,42931435,3380,3380,3380,3380,19
20250123,131900,42867215,3380,3380,3380,3380,30
20250123,131800,42765815,3410,3410,3410,3410,20
20250123,131700,42697615,3410,3410,3410,3410,169
20250123,131600,42121325,3410,3410,3410,3410,0
20250123,131500,42121325,3410,3410,3410,3410,0
20250123,131400,42121325,3410,3410,3410,3410,0
20250123,131300,42121325,3410,3410,3410,3410,0
20250123,131200,42121325,3410,3410,3410,3410,14
20250123,131100,42073585,3385,3360,3385,3360,261
20250123,131000,41193590,3350,3350,3350,3350,0
20250123,130900,41193590,3350,3350,3350,3350,0
20250123,130800,41193590,3350,3340,3350,3340,1169
20250123,130700,37283425,3340,3340,3340,3340,0
20250123,130600,37283425,3340,3340,3340,3340,0
20250123,130500,37283425,3340,3340,3340,3340,0
20250123,130400,37283425,3340,3340,3340,3340,0
20250123,130300,37283425,3340,3340,3340,3340,0
20250123,130200,37283425,3340,3340,3340,3340,0
20250123,130100,37283425,3340,3340,3340,3340,0
20250123,130000,37283425,3340,3340,3340,3340,0
20250123,125900,37283425,3340,3340,3340,3340,0
20250123,125800,37283425,3340,3340,3340,3340,0
20250123,125700,37283425,3340,3340,3340,3340,268
20250123,125600,36388305,3320,3320,3320,3320,0
20250123,125500,36388305,3320,3320,3320,3320,0
20250123,125400,36388305,3320,3320,3320,3320,0
20250123,125300,36388305,3320,3320,3320,3320,0
20250123,125200,36388305,3320,3320,3320,3320,5
20250123,125100,36371705,3320,3320,3320,3320,0
20250123,125000,36371705,3320,3320,3320,3320,0
20250123,124900,36371705,3320,3320,3320,3320,0
20250123,124800,36371705,3320,3320,3320,3320,78
20250123,124700,36112745,3315,3315,3315,3315,0
20250123,124600,36112745,3315,3315,3315,3315,0
20250123,124500,36112745,3315,3315,3315,3315,0
20250123,124400,36112745,3315,3315,3315,3315,0
20250123,124300,36112745,3315,3315,3315,3315,0
20250123,124200,36112745,3315,3315,3315,3315,0
20250123,124100,36112745,3315,3315,3315,3315,0
20250123,124000,36112745,3315,3315,3315,3315,0
20250123,123900,36112745,3315,3315,3315,3315,0
20250123,123800,36112745,3315,3315,3315,3315,233
20250123,123700,35340350,3315,3315,3315,3315,0
20250123,123600,35340350,3315,3315,3315,3315,0
20250123,123500,35340350,3315,3315,3315,3315,20
20250123,123400,35274050,3315,3315,3315,3315,0
20250123,123300,35274050,3315,3315,3315,3315,0
20250123,123200,35274050,3315,3315,3315,3315,0
20250123,123100,35274050,3315,3315,3315,3315,0
20250123,123000,35274050,3315,3315,3315,3315,0
20250123,122900,35274050,3315,3315,3315,3315,0
20250123,122800,35274050,3315,3315,3315,3315,0
20250123,122700,35274050,3315,3315,3315,3315,0
20250123,122600,35274050,3315,3315,3315,3315,0
20250123,122500,35274050,3315,3315,3315,3315,0
20250123,122400,35274050,3315,3315,3315,3315,0
20250123,122300,35274050,3315,3315,3315,3315,0
20250123,122200,35274050,3315,3315,3315,3315,0
20250123,122100,35274050,3315,3315,3315,3315,2
20250123,122000,35267420,3315,3315,3315,3315,0
20250123,121900,35267420,3315,3315,3315,3315,8
20250123,121800,35240900,3315,3320,3320,3315,2
20250123,121700,35234265,3320,3320,3320,3320,1
20250123,121600,35230945,3315,3315,3315,3315,38
20250123,121500,35104975,3320,3320,3320,3320,1
20250123,121400,35101655,3320,3320,3320,3320,0
20250123,121300,35101655,3320,3320,3320,3320,8
20250123,121200,35075095,3320,3320,3320,3320,1
20250123,121100,35071775,3320,3320,3320,3320,4
20250123,121000,35058495,3320,3325,3325,3320,3
20250123,120900,35048530,3325,3315,3325,3315,148
20250123,120800,34557890,3320,3325,3325,3320,18
20250123,120700,34498120,3325,3335,3335,3325,11
20250123,120600,34461520,3335,3335,3335,3335,4
20250123,120500,34448180,3335,3340,3340,3335,4
20250123,120400,34434835,3335,3335,3335,3335,0
20250123,120300,34434835,3335,3335,3335,3335,0
20250123,120200,34434835,3335,3335,3335,3335,4
20250123,120100,34421495,3335,3335,3335,3335,0
20250123,120000,34421495,3335,3335,3335,3335,0
20250123,115900,34421495,3335,3335,3335,3335,0
20250123,115800,34421495,3335,3335,3335,3335,0
20250123,115700,34421495,3335,3335,3335,3335,0
20250123,115600,34421495,3335,3335,3335,3335,0
20250123,115500,34421495,3335,3335,3335,3335,0
20250123,115400,34421495,3335,3335,3335,3335,1
20250123,115300,34418160,3335,3335,3335,3335,0
20250123,115200,34418160,3335,3335,3335,3335,0
20250123,115100,34418160,3335,3335,3335,3335,0
20250123,115000,34418160,3335,3335,3335,3335,199
20250123,114900,33754495,3335,3335,3335,3335,1
20250123,114800,33751160,3320,3320,3320,3320,0
20250123,114700,33751160,3320,3320,3320,3320,0
20250123,114600,33751160,3320,3320,3320,3320,0
20250123,114500,33751160,3320,3320,3320,3320,0
20250123,114400,33751160,3320,3320,3320,3320,0
20250123,114300,33751160,3320,3320,3320,3320,0
20250123,114200,33751160,3320,3320,3320,3320,0
20250123,114100,33751160,3320,3320,3320,3320,0
20250123,114000,33751160,3320,3320,3320,3320,0
20250123,113900,33751160,3320,3320,3320,3320,0
20250123,113800,33751160,3320,3320,3320,3320,25
20250123,113700,33668160,3325,3325,3325,3325,0
20250123,113600,33668160,3325,3325,3325,3325,0
20250123,113500,33668160,3325,3330,3330,3325,48
20250123,113400,33508535,3335,3335,3335,3335,50
20250123,113300,33341785,3335,3335,3335,3335,0
20250123,113200,33341785,3335,3335,3335,3335,0
20250123,113100,33341785,3335,3335,3335,3335,0
20250123,113000,33341785,3335,3335,3335,3335,0
20250123,112900,33341785,3335,3335,3335,3335,0
20250123,112800,33341785,3335,3335,3335,3335,0
20250123,112700,33341785,3335,3335,3335,3335,70
20250123,112600,33108335,3335,3335,3335,3335,0
20250123,112500,33108335,3335,3335,3335,3335,0
20250123,112400,33108335,3335,3335,3335,3335,0
20250123,112300,33108335,3335,3335,3335,3335,0
20250123,112200,33108335,3335,3335,3335,3335,2
20250123,112100,33101665,3330,3330,3330,3330,50
20250123,112000,32935165,3330,3330,3330,3330,0
20250123,111900,32935165,3330,3330,3330,3330,304
20250123,111800,31922845,3330,3330,3330,3330,0
20250123,111700,31922845,3330,3330,3330,3330,0
20250123,111600,31922845,3330,3330,3330,3330,38
20250123,111500,31796305,3330,3330,3330,3330,0
20250123,111400,31796305,3330,3330,3330,3330,0
20250123,111300,31796305,3330,3330,3330,3330,0
20250123,111200,31796305,3330,3330,3330,3330,0
20250123,111100,31796305,3330,3330,3330,3330,0
20250123,111000,31796305,3330,3330,3330,3330,0
20250123,110900,31796305,3330,3330,3330,3330,0
20250123,110800,31796305,3330,3330,3330,3330,0
20250123,110700,31796305,3330,3330,3330,3330,0
20250123,110600,31796305,3330,3330,3330,3330,0
20250123,110500,31796305,3330,3330,3330,3330,0
20250123,110400,31796305,3330,3330,3330,3330,0
20250123,110300,31796305,3330,3330,3330,3330,0
20250123,110200,31796305,3330,3330,3330,3330,0
20250123,110100,31796305,3330,3330,3330,3330,0
20250123,110000,31796305,3330,3330,3330,3330,8
20250123,105900,31769665,3310,3310,3310,3310,0
20250123,105800,31769665,3310,3310,3310,3310,0
20250123,105700,31769665,3310,3310,3310,3310,0
20250123,105600,31769665,3310,3310,3310,3310,0
20250123,105500,31769665,3310,3310,3310,3310,0
20250123,105400,31769665,3310,3310,3310,3310,0
20250123,105300,31769665,3310,3310,3310,3310,0
20250123,105200,31769665,3310,3310,3310,3310,0
20250123,105100,31769665,3310,3310,3310,3310,0
20250123,105000,31769665,3310,3310,3310,3310,0
20250123,104900,31769665,3310,3310,3310,3310,0
20250123,104800,31769665,3310,3310,3310,3310,0
20250123,104700,31769665,3310,3310,3310,3310,0
20250123,104600,31769665,3310,3310,3310,3310,0
20250123,104500,31769665,3310,3310,3310,3310,0
20250123,104400,31769665,3310,3310,3310,3310,0
20250123,104300,31769665,3310,3310,3310,3310,259
20250123,104200,30912375,3315,3315,3315,3315,0
20250123,104100,30912375,3315,3315,3315,3315,331
20250123,104000,29815110,3315,3315,3315,3315,0
20250123,103900,29815110,3315,3315,3315,3315,0
20250123,103800,29815110,3315,3315,3315,3315,0
20250123,103700,29815110,3315,3325,3325,3315,450
20250123,103600,28322130,3325,3325,3325,3325,0
20250123,103500,28322130,3325,3325,3325,3325,0
20250123,103400,28322130,3325,3325,3325,3325,0
20250123,103300,28322130,3325,3325,3325,3325,0
20250123,103200,28322130,3325,3325,3325,3325,0
20250123,103100,28322130,3325,3325,3325,3325,0
20250123,103000,28322130,3325,3325,3325,3325,0
20250123,102900,28322130,3325,3325,3325,3325,0
20250123,102800,28322130,3325,3325,3325,3325,0
20250123,102700,28322130,3325,3325,3325,3325,0
20250123,102600,28322130,3325,3325,3325,3325,0
20250123,102500,28322130,3325,3330,3330,3325,215
20250123,102400,27606255,3325,3325,3325,3325,0
20250123,102300,27606255,3325,3325,3325,3325,0
20250123,102200,27606255,3325,3325,3325,3325,0
20250123,102100,27606255,3325,3325,3325,3325,0
20250123,102000,27606255,3325,3325,3325,3325,0
20250123,101900,27606255,3325,3325,3325,3325,0
20250123,101800,27606255,3325,3325,3325,3325,27
20250123,101700,27516480,3330,3330,3330,3330,0
20250123,101600,27516480,3330,3330,3330,3330,0
20250123,101500,27516480,3330,3330,3330,3330,0
20250123,101400,27516480,3330,3330,3330,3330,5
20250123,101300,27499830,3330,3330,3330,3330,22
20250123,101200,27426570,3330,3330,3330,3330,0
20250123,101100,27426570,3330,3330,3330,3330,4
20250123,101000,27413250,3315,3315,3315,3315,4
20250123,100900,27399990,3330,3330,3330,3330,0
20250123,100800,27399990,3330,3330,3330,3330,0
20250123,100700,27399990,3330,3330,3330,3330,0
20250123,100600,27399990,3330,3330,3330,3330,0
20250123,100500,27399990,3330,3330,3330,3330,1
20250123,100400,27396660,3315,3315,3315,3315,0
20250123,100300,27396660,3315,3315,3315,3315,50
20250123,100200,27230910,3315,3315,3315,3315,50
20250123,100100,27065160,3315,3315,3315,3315,20
20250123,100000,26998860,3330,3330,3330,3330,0
20250123,095900,26998860,3330,3330,3330,3330,0
20250123,095800,26998860,3330,3330,3330,3330,0
20250123,095700,26998860,3330,3330,3330,3330,0
20250123,095600,26998860,3330,3330,3330,3330,0
20250123,095500,26998860,3330,3330,3330,3330,0
20250123,095400,26998860,3330,3330,3330,3330,9
20250123,095300,26968890,3315,3315,3315,3315,1
20250123,095200,26965575,3315,3315,3315,3315,0
20250123,095100,26965575,3315,3315,3315,3315,0
20250123,095000,26965575,3315,3315,3315,3315,60
20250123,094900,26766675,3315,3325,3325,3315,729
20250123,094800,24344415,3325,3325,3325,3325,0
20250123,094700,24344415,3325,3325,3325,3325,0
20250123,094600,24344415,3325,3325,3325,3325,0
20250123,094500,24344415,3325,3325,3325,3325,0
20250123,094400,24344415,3325,3325,3325,3325,190
20250123,094300,23712665,3340,3340,3340,3340,1
20250123,094200,23709325,3325,3325,3325,3325,0
20250123,094100,23709325,3325,3325,3325,3325,0
20250123,094000,23709325,3325,3320,3325,3320,134
20250123,093900,23263875,3325,3325,3325,3325,0
20250123,093800,23263875,3325,3330,3330,3325,1116
20250123,093700,19550275,3335,3335,3335,3335,50
20250123,093600,19383525,3335,3335,3335,3335,0
20250123,093500,19383525,3335,3335,3335,3335,0
20250123,093400,19383525,3335,3335,3335,3335,0
20250123,093300,19383525,3335,3340,3340,3335,743
20250123,093200,16904840,3355,3355,3355,3355,0
20250123,093100,16904840,3355,3355,3355,3355,0
20250123,093000,16904840,3355,3355,3355,3355,1
20250123,092900,16901485,3340,3340,3340,3340,0
20250123,092800,16901485,3340,3340,3340,3340,0
20250123,092700,16901485,3340,3340,3340,3340,0
20250123,092600,16901485,3340,3340,3340,3340,28
20250123,092500,16807965,3340,3340,3340,3340,22
20250123,092400,16734485,3340,3340,3340,3340,78
20250123,092300,16473965,3340,3340,3340,3340,22
20250123,092200,16400485,3340,3355,3355,3340,9
20250123,092100,16370410,3345,3345,3345,3345,0
20250123,092000,16370410,3345,3345,3345,3345,10
20250123,091900,16336960,3365,3365,3365,3365,0
20250123,091800,16336960,3365,3365,3365,3365,0
20250123,091700,16336960,3365,3365,3365,3350,52
20250123,091600,16162730,3350,3350,3350,3350,27
20250123,091500,16072280,3355,3360,3360,3355,69
20250123,091400,15840735,3365,3365,3365,3365,0
20250123,091300,15840735,3365,3365,3365,3365,0
20250123,091200,15840735,3365,3365,3365,3365,0
20250123,091100,15840735,3365,3365,3365,3365,0
20250123,091000,15840735,3365,3380,3380,3365,100
20250123,090900,15503415,3380,3380,3380,3380,0
20250123,090800,15503415,3380,3380,3380,3380,470
20250123,090700,13914815,3370,3365,3370,3365,1618
20250123,090600,8463980,3355,3355,3355,3355,236
20250123,090500,7672200,3305,3380,3380,3300,1482
20250123,090400,2723650,3380,3380,3390,3380,573
20250123,090300,781910,3385,3385,3385,3385,25
20250123,090200,697285,3400,3390,3400,3390,201
20250123,090100,13895,3410,3410,3410,3410,1
20250123,090000,10485,3495,3495,3495,3495,3