KissMeData/033200/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,191600,26161760,2725,2725,2725,2725,461
20250123,191500,26161760,2725,2725,2725,2725,0
20250123,191400,26161760,2725,2725,2725,2725,0
20250123,191300,26161760,2725,2725,2725,2725,0
20250123,191200,26161760,2725,2725,2725,2725,0
20250123,191100,26161760,2725,2725,2725,2725,0
20250123,191000,26161760,2725,2725,2725,2725,0
20250123,190900,26161760,2725,2725,2725,2725,0
20250123,190800,26161760,2725,2725,2725,2725,0
20250123,190700,26161760,2725,2725,2725,2725,0
20250123,190600,26161760,2725,2725,2725,2725,0
20250123,190500,26161760,2725,2725,2725,2725,0
20250123,190400,26161760,2725,2725,2725,2725,0
20250123,190300,26161760,2725,2725,2725,2725,0
20250123,190200,26161760,2725,2725,2725,2725,0
20250123,190100,26161760,2725,2725,2725,2725,0
20250123,190000,26161760,2725,2725,2725,2725,0
20250123,185900,26161760,2725,2725,2725,2725,0
20250123,185800,26161760,2725,2725,2725,2725,0
20250123,185700,26161760,2725,2725,2725,2725,0
20250123,185600,26161760,2725,2725,2725,2725,0
20250123,185500,26161760,2725,2725,2725,2725,0
20250123,185400,26161760,2725,2725,2725,2725,0
20250123,185300,26161760,2725,2725,2725,2725,0
20250123,185200,26161760,2725,2725,2725,2725,0
20250123,185100,26161760,2725,2725,2725,2725,0
20250123,185000,26161760,2725,2725,2725,2725,0
20250123,184900,26161760,2725,2725,2725,2725,0
20250123,184800,26161760,2725,2725,2725,2725,0
20250123,184700,26161760,2725,2725,2725,2725,0
20250123,184600,26161760,2725,2725,2725,2725,461
20250123,184500,26161760,2725,2725,2725,2725,0
20250123,184400,26161760,2725,2725,2725,2725,0
20250123,184300,26161760,2725,2725,2725,2725,0
20250123,184200,26161760,2725,2725,2725,2725,0
20250123,184100,26161760,2725,2725,2725,2725,0
20250123,184000,26161760,2725,2725,2725,2725,0
20250123,183900,26161760,2725,2725,2725,2725,0
20250123,183800,26161760,2725,2725,2725,2725,0
20250123,183700,26161760,2725,2725,2725,2725,0
20250123,183600,26161760,2725,2725,2725,2725,0
20250123,183500,26161760,2725,2725,2725,2725,0
20250123,183400,26161760,2725,2725,2725,2725,0
20250123,183300,26161760,2725,2725,2725,2725,0
20250123,183200,26161760,2725,2725,2725,2725,0
20250123,183100,26161760,2725,2725,2725,2725,0
20250123,183000,26161760,2725,2725,2725,2725,0
20250123,182900,26161760,2725,2725,2725,2725,0
20250123,182800,26161760,2725,2725,2725,2725,0
20250123,182700,26161760,2725,2725,2725,2725,0
20250123,182600,26161760,2725,2725,2725,2725,0
20250123,182500,26161760,2725,2725,2725,2725,0
20250123,182400,26161760,2725,2725,2725,2725,0
20250123,182300,26161760,2725,2725,2725,2725,0
20250123,182200,26161760,2725,2725,2725,2725,0
20250123,182100,26161760,2725,2725,2725,2725,0
20250123,182000,26161760,2725,2725,2725,2725,0
20250123,181900,26161760,2725,2725,2725,2725,0
20250123,181800,26161760,2725,2725,2725,2725,0
20250123,181700,26161760,2725,2725,2725,2725,0
20250123,181600,26161760,2725,2725,2725,2725,461
20250123,181500,26161760,2725,2725,2725,2725,0
20250123,181400,26161760,2725,2725,2725,2725,0
20250123,181300,26161760,2725,2725,2725,2725,0
20250123,181200,26161760,2725,2725,2725,2725,0
20250123,181100,26161760,2725,2725,2725,2725,0
20250123,181000,26161760,2725,2725,2725,2725,0
20250123,180900,26161760,2725,2725,2725,2725,0
20250123,180800,26161760,2725,2725,2725,2725,0
20250123,180700,26161760,2725,2725,2725,2725,0
20250123,180600,26161760,2725,2725,2725,2725,0
20250123,180500,26161760,2725,2725,2725,2725,0
20250123,180400,26161760,2725,2725,2725,2725,0
20250123,180300,26161760,2725,2725,2725,2725,0
20250123,180200,26161760,2725,2725,2725,2725,0
20250123,180100,26161760,2725,2725,2725,2725,0
20250123,180000,26161760,2725,2725,2725,2725,0
20250123,175900,26161760,2725,2725,2725,2725,0
20250123,175800,26161760,2725,2725,2725,2725,0
20250123,175700,26161760,2725,2725,2725,2725,0
20250123,175600,26161760,2725,2725,2725,2725,0
20250123,175500,26161760,2725,2725,2725,2725,0
20250123,175400,26161760,2725,2725,2725,2725,0
20250123,175300,26161760,2725,2725,2725,2725,0
20250123,175200,26161760,2725,2725,2725,2725,0
20250123,175100,26161760,2725,2725,2725,2725,0
20250123,175000,26161760,2725,2725,2725,2725,0
20250123,174900,26161760,2725,2725,2725,2725,0
20250123,174800,26161760,2725,2725,2725,2725,0
20250123,174700,26161760,2725,2725,2725,2725,0
20250123,174600,26161760,2725,2725,2725,2725,461
20250123,174500,26161760,2725,2725,2725,2725,0
20250123,174400,26161760,2725,2725,2725,2725,0
20250123,174300,26161760,2725,2725,2725,2725,0
20250123,174200,26161760,2725,2725,2725,2725,0
20250123,174100,26161760,2725,2725,2725,2725,0
20250123,174000,26161760,2725,2725,2725,2725,0
20250123,173900,26161760,2725,2725,2725,2725,0
20250123,173800,26161760,2725,2725,2725,2725,0
20250123,173700,26161760,2725,2725,2725,2725,0
20250123,173600,26161760,2725,2725,2725,2725,0
20250123,173500,26161760,2725,2725,2725,2725,0
20250123,173400,26161760,2725,2725,2725,2725,0
20250123,173300,26161760,2725,2725,2725,2725,0
20250123,173200,26161760,2725,2725,2725,2725,0
20250123,173100,26161760,2725,2725,2725,2725,0
20250123,173000,26161760,2725,2725,2725,2725,0
20250123,172900,26161760,2725,2725,2725,2725,0
20250123,172800,26161760,2725,2725,2725,2725,0
20250123,172700,26161760,2725,2725,2725,2725,0
20250123,172600,26161760,2725,2725,2725,2725,0
20250123,172500,26161760,2725,2725,2725,2725,0
20250123,172400,26161760,2725,2725,2725,2725,0
20250123,172300,26161760,2725,2725,2725,2725,0
20250123,172200,26161760,2725,2725,2725,2725,0
20250123,172100,26161760,2725,2725,2725,2725,0
20250123,172000,26161760,2725,2725,2725,2725,0
20250123,171900,26161760,2725,2725,2725,2725,0
20250123,171800,26161760,2725,2725,2725,2725,0
20250123,171700,26161760,2725,2725,2725,2725,0
20250123,171600,26161760,2725,2725,2725,2725,461
20250123,171500,26161760,2725,2725,2725,2725,0
20250123,171400,26161760,2725,2725,2725,2725,0
20250123,171300,26161760,2725,2725,2725,2725,0
20250123,171200,26161760,2725,2725,2725,2725,0
20250123,171100,26161760,2725,2725,2725,2725,0
20250123,171000,26161760,2725,2725,2725,2725,0
20250123,170900,26161760,2725,2725,2725,2725,0
20250123,170800,26161760,2725,2725,2725,2725,0
20250123,170700,26161760,2725,2725,2725,2725,0
20250123,170600,26161760,2725,2725,2725,2725,0
20250123,170500,26161760,2725,2725,2725,2725,0
20250123,170400,26161760,2725,2725,2725,2725,0
20250123,170300,26161760,2725,2725,2725,2725,0
20250123,170200,26161760,2725,2725,2725,2725,0
20250123,170100,26161760,2725,2725,2725,2725,0
20250123,170000,26161760,2725,2725,2725,2725,0
20250123,165900,26161760,2725,2725,2725,2725,0
20250123,165800,26161760,2725,2725,2725,2725,0
20250123,165700,26161760,2725,2725,2725,2725,0
20250123,165600,26161760,2725,2725,2725,2725,0
20250123,165500,26161760,2725,2725,2725,2725,0
20250123,165400,26161760,2725,2725,2725,2725,0
20250123,165300,26161760,2725,2725,2725,2725,0
20250123,165200,26161760,2725,2725,2725,2725,0
20250123,165100,26161760,2725,2725,2725,2725,0
20250123,165000,26161760,2725,2725,2725,2725,0
20250123,164900,26161760,2725,2725,2725,2725,0
20250123,164800,26161760,2725,2725,2725,2725,0
20250123,164700,26161760,2725,2725,2725,2725,0
20250123,164600,26161760,2725,2725,2725,2725,461
20250123,164500,26161760,2725,2725,2725,2725,0
20250123,164400,26161760,2725,2725,2725,2725,0
20250123,164300,26161760,2725,2725,2725,2725,0
20250123,164200,26161760,2725,2725,2725,2725,0
20250123,164100,26161760,2725,2725,2725,2725,0
20250123,164000,26161760,2725,2725,2725,2725,0
20250123,163900,26161760,2725,2725,2725,2725,0
20250123,163800,26161760,2725,2725,2725,2725,0
20250123,163700,26161760,2725,2725,2725,2725,0
20250123,163600,26161760,2725,2725,2725,2725,0
20250123,163500,26161760,2725,2725,2725,2725,0
20250123,163400,26161760,2725,2725,2725,2725,0
20250123,163300,26161760,2725,2725,2725,2725,0
20250123,163200,26161760,2725,2725,2725,2725,0
20250123,163100,26161760,2725,2725,2725,2725,0
20250123,163000,26161760,2725,2725,2725,2725,0
20250123,162900,26161760,2725,2725,2725,2725,0
20250123,162800,26161760,2725,2725,2725,2725,0
20250123,162700,26161760,2725,2725,2725,2725,0
20250123,162600,26161760,2725,2725,2725,2725,0
20250123,162500,26161760,2725,2725,2725,2725,0
20250123,162400,26161760,2725,2725,2725,2725,0
20250123,162300,26161760,2725,2725,2725,2725,0
20250123,162200,26161760,2725,2725,2725,2725,0
20250123,162100,26161760,2725,2725,2725,2725,0
20250123,162000,26161760,2725,2725,2725,2725,0
20250123,161900,26161760,2725,2725,2725,2725,0
20250123,161800,26161760,2725,2725,2725,2725,0
20250123,161700,26161760,2725,2725,2725,2725,0
20250123,161600,26161760,2725,2725,2725,2725,461
20250123,161500,26161760,2725,2725,2725,2725,0
20250123,161400,26161760,2725,2725,2725,2725,0
20250123,161300,26161760,2725,2725,2725,2725,0
20250123,161200,26161760,2725,2725,2725,2725,0
20250123,161100,26161760,2725,2725,2725,2725,0
20250123,161000,26161760,2725,2725,2725,2725,0
20250123,160900,26161760,2725,2725,2725,2725,0
20250123,160800,26161760,2725,2725,2725,2725,0
20250123,160700,26161760,2725,2725,2725,2725,0
20250123,160600,26161760,2725,2725,2725,2725,0
20250123,160500,26161760,2725,2725,2725,2725,0
20250123,160400,26161760,2725,2725,2725,2725,0
20250123,160300,26161760,2725,2725,2725,2725,0
20250123,160200,26161760,2725,2725,2725,2725,0
20250123,160100,26161760,2725,2725,2725,2725,0
20250123,160000,26161760,2725,2725,2725,2725,0
20250123,155900,26161760,2725,2725,2725,2725,0
20250123,155800,26161760,2725,2725,2725,2725,0
20250123,155700,26161760,2725,2725,2725,2725,0
20250123,155600,26161760,2725,2725,2725,2725,0
20250123,155500,26161760,2725,2725,2725,2725,0
20250123,155400,26161760,2725,2725,2725,2725,0
20250123,155300,26161760,2725,2725,2725,2725,0
20250123,155200,26161760,2725,2725,2725,2725,0
20250123,155100,26161760,2725,2725,2725,2725,0
20250123,155000,26161760,2725,2725,2725,2725,0
20250123,154900,26161760,2725,2725,2725,2725,0
20250123,154800,26161760,2725,2725,2725,2725,0
20250123,154700,26161760,2725,2725,2725,2725,0
20250123,154600,26161760,2725,2725,2725,2725,461
20250123,154500,26161760,2725,2725,2725,2725,0
20250123,154400,26161760,2725,2725,2725,2725,0
20250123,154300,26161760,2725,2725,2725,2725,0
20250123,154200,26161760,2725,2725,2725,2725,0
20250123,154100,26161760,2725,2725,2725,2725,0
20250123,154000,26161760,2725,2725,2725,2725,0
20250123,153900,26161760,2725,2725,2725,2725,0
20250123,153800,26161760,2725,2725,2725,2725,0
20250123,153700,26161760,2725,2725,2725,2725,0
20250123,153600,26161760,2725,2725,2725,2725,0
20250123,153500,26161760,2725,2725,2725,2725,0
20250123,153400,26161760,2725,2725,2725,2725,0
20250123,153300,26161760,2725,2725,2725,2725,0
20250123,153200,26161760,2725,2725,2725,2725,0
20250123,153100,26161760,2725,2725,2725,2725,0
20250123,153000,26161760,2725,2725,2725,2725,461
20250123,152900,24905535,2750,2750,2750,2750,0
20250123,152800,24905535,2750,2750,2750,2750,0
20250123,152700,24905535,2750,2750,2750,2750,0
20250123,152600,24905535,2750,2750,2750,2750,0
20250123,152500,24905535,2750,2750,2750,2750,0
20250123,152400,24905535,2750,2750,2750,2750,0
20250123,152300,24905535,2750,2750,2750,2750,0
20250123,152200,24905535,2750,2750,2750,2750,0
20250123,152100,24905535,2750,2750,2750,2750,0
20250123,152000,24905535,2750,2750,2750,2750,0
20250123,151900,24905535,2750,2750,2750,2750,0
20250123,151800,24905535,2750,2750,2750,2750,0
20250123,151700,24905535,2750,2750,2750,2750,0
20250123,151600,24905535,2750,2750,2750,2750,0
20250123,151500,24905535,2750,2750,2750,2750,0
20250123,151400,24905535,2750,2750,2750,2750,0
20250123,151300,24905535,2750,2750,2750,2750,0
20250123,151200,24905535,2750,2750,2750,2750,0
20250123,151100,24905535,2750,2750,2750,2750,0
20250123,151000,24905535,2750,2750,2750,2750,0
20250123,150900,24905535,2750,2750,2750,2750,0
20250123,150800,24905535,2750,2750,2750,2750,0
20250123,150700,24905535,2750,2750,2750,2750,0
20250123,150600,24905535,2750,2750,2750,2750,0
20250123,150500,24905535,2750,2750,2750,2750,0
20250123,150400,24905535,2750,2750,2750,2750,0
20250123,150300,24905535,2750,2750,2750,2750,99
20250123,150200,24633285,2730,2730,2730,2730,0
20250123,150100,24633285,2730,2730,2730,2730,0
20250123,150000,24633285,2730,2730,2730,2730,0
20250123,145900,24633285,2730,2730,2730,2730,10
20250123,145800,24605985,2730,2730,2730,2730,0
20250123,145700,24605985,2730,2730,2730,2730,0
20250123,145600,24605985,2730,2730,2730,2730,0
20250123,145500,24605985,2730,2730,2730,2730,0
20250123,145400,24605985,2730,2730,2730,2730,0
20250123,145300,24605985,2730,2730,2730,2730,0
20250123,145200,24605985,2730,2730,2730,2730,0
20250123,145100,24605985,2730,2730,2730,2730,0
20250123,145000,24605985,2730,2730,2730,2730,0
20250123,144900,24605985,2730,2730,2730,2730,0
20250123,144800,24605985,2730,2730,2730,2730,0
20250123,144700,24605985,2730,2730,2730,2730,0
20250123,144600,24605985,2730,2730,2730,2730,0
20250123,144500,24605985,2730,2730,2730,2730,0
20250123,144400,24605985,2730,2730,2730,2730,0
20250123,144300,24605985,2730,2730,2730,2730,0
20250123,144200,24605985,2730,2730,2730,2730,0
20250123,144100,24605985,2730,2730,2730,2730,0
20250123,144000,24605985,2730,2730,2730,2730,0
20250123,143900,24605985,2730,2730,2730,2730,0
20250123,143800,24605985,2730,2730,2730,2730,0
20250123,143700,24605985,2730,2730,2730,2730,0
20250123,143600,24605985,2730,2730,2730,2730,0
20250123,143500,24605985,2730,2730,2730,2730,0
20250123,143400,24605985,2730,2730,2730,2730,0
20250123,143300,24605985,2730,2730,2730,2730,0
20250123,143200,24605985,2730,2730,2730,2730,0
20250123,143100,24605985,2730,2730,2730,2730,0
20250123,143000,24605985,2730,2730,2730,2730,81
20250123,142900,24384855,2730,2730,2730,2730,0
20250123,142800,24384855,2730,2730,2730,2730,153
20250123,142700,23967165,2730,2730,2730,2730,0
20250123,142600,23967165,2730,2730,2730,2730,0
20250123,142500,23967165,2730,2730,2730,2730,0
20250123,142400,23967165,2730,2735,2735,2730,365
20250123,142300,22970710,2730,2730,2730,2730,0
20250123,142200,22970710,2730,2730,2730,2730,0
20250123,142100,22970710,2730,2735,2735,2730,3
20250123,142000,22962515,2740,2740,2740,2740,0
20250123,141900,22962515,2740,2740,2740,2740,0
20250123,141800,22962515,2740,2740,2740,2740,1
20250123,141700,22959775,2745,2745,2745,2745,0
20250123,141600,22959775,2745,2745,2745,2745,0
20250123,141500,22959775,2745,2745,2745,2745,0
20250123,141400,22959775,2745,2745,2745,2745,0
20250123,141300,22959775,2745,2745,2745,2745,0
20250123,141200,22959775,2745,2745,2745,2745,0
20250123,141100,22959775,2745,2745,2745,2745,0
20250123,141000,22959775,2745,2745,2745,2745,0
20250123,140900,22959775,2745,2745,2745,2745,0
20250123,140800,22959775,2745,2745,2745,2745,0
20250123,140700,22959775,2745,2745,2745,2745,0
20250123,140600,22959775,2745,2745,2745,2745,0
20250123,140500,22959775,2745,2745,2745,2745,0
20250123,140400,22959775,2745,2745,2745,2745,0
20250123,140300,22959775,2745,2745,2745,2745,0
20250123,140200,22959775,2745,2745,2745,2745,0
20250123,140100,22959775,2745,2745,2745,2745,0
20250123,140000,22959775,2745,2745,2745,2745,0
20250123,135900,22959775,2745,2745,2745,2745,0
20250123,135800,22959775,2745,2745,2745,2745,0
20250123,135700,22959775,2745,2745,2745,2745,0
20250123,135600,22959775,2745,2745,2745,2745,0
20250123,135500,22959775,2745,2745,2745,2745,0
20250123,135400,22959775,2745,2745,2745,2745,0
20250123,135300,22959775,2745,2745,2745,2745,0
20250123,135200,22959775,2745,2745,2745,2745,0
20250123,135100,22959775,2745,2745,2745,2745,0
20250123,135000,22959775,2745,2745,2745,2745,0
20250123,134900,22959775,2745,2745,2745,2745,0
20250123,134800,22959775,2745,2745,2745,2745,0
20250123,134700,22959775,2745,2745,2745,2745,0
20250123,134600,22959775,2745,2745,2745,2745,0
20250123,134500,22959775,2745,2745,2745,2745,0
20250123,134400,22959775,2745,2745,2745,2745,0
20250123,134300,22959775,2745,2745,2745,2745,0
20250123,134200,22959775,2745,2745,2745,2745,0
20250123,134100,22959775,2745,2745,2745,2745,0
20250123,134000,22959775,2745,2745,2745,2745,0
20250123,133900,22959775,2745,2745,2745,2745,0
20250123,133800,22959775,2745,2745,2745,2745,0
20250123,133700,22959775,2745,2745,2745,2745,0
20250123,133600,22959775,2745,2745,2745,2745,0
20250123,133500,22959775,2745,2745,2745,2745,0
20250123,133400,22959775,2745,2745,2745,2745,0
20250123,133300,22959775,2745,2745,2745,2745,0
20250123,133200,22959775,2745,2745,2745,2745,0
20250123,133100,22959775,2745,2745,2745,2745,0
20250123,133000,22959775,2745,2745,2745,2745,0
20250123,132900,22959775,2745,2745,2745,2745,17
20250123,132800,22913110,2745,2745,2745,2745,10
20250123,132700,22885660,2745,2745,2745,2745,0
20250123,132600,22885660,2745,2745,2745,2745,0
20250123,132500,22885660,2745,2745,2745,2745,0
20250123,132400,22885660,2745,2745,2745,2745,0
20250123,132300,22885660,2745,2745,2745,2745,0
20250123,132200,22885660,2745,2745,2745,2745,0
20250123,132100,22885660,2745,2745,2745,2745,0
20250123,132000,22885660,2745,2745,2745,2745,0
20250123,131900,22885660,2745,2745,2745,2745,0
20250123,131800,22885660,2745,2745,2745,2745,0
20250123,131700,22885660,2745,2745,2745,2745,0
20250123,131600,22885660,2745,2745,2745,2745,0
20250123,131500,22885660,2745,2745,2745,2745,0
20250123,131400,22885660,2745,2745,2745,2745,0
20250123,131300,22885660,2745,2745,2745,2745,0
20250123,131200,22885660,2745,2745,2745,2745,0
20250123,131100,22885660,2745,2745,2745,2745,0
20250123,131000,22885660,2745,2745,2745,2745,0
20250123,130900,22885660,2745,2745,2745,2745,0
20250123,130800,22885660,2745,2745,2745,2745,0
20250123,130700,22885660,2745,2745,2745,2745,0
20250123,130600,22885660,2745,2745,2745,2745,0
20250123,130500,22885660,2745,2745,2745,2745,0
20250123,130400,22885660,2745,2745,2745,2745,0
20250123,130300,22885660,2745,2745,2745,2745,0
20250123,130200,22885660,2745,2745,2745,2745,0
20250123,130100,22885660,2745,2745,2745,2745,0
20250123,130000,22885660,2745,2745,2745,2745,0
20250123,125900,22885660,2745,2745,2745,2745,0
20250123,125800,22885660,2745,2745,2745,2745,0
20250123,125700,22885660,2745,2745,2745,2745,0
20250123,125600,22885660,2745,2745,2745,2745,0
20250123,125500,22885660,2745,2745,2745,2745,0
20250123,125400,22885660,2745,2745,2745,2745,0
20250123,125300,22885660,2745,2745,2745,2745,0
20250123,125200,22885660,2745,2745,2745,2745,0
20250123,125100,22885660,2745,2745,2745,2745,0
20250123,125000,22885660,2745,2745,2745,2745,0
20250123,124900,22885660,2745,2745,2745,2745,0
20250123,124800,22885660,2745,2745,2745,2745,0
20250123,124700,22885660,2745,2745,2745,2745,0
20250123,124600,22885660,2745,2745,2745,2745,0
20250123,124500,22885660,2745,2750,2750,2745,1269
20250123,124400,19396680,2750,2750,2750,2750,0
20250123,124300,19396680,2750,2750,2750,2750,0
20250123,124200,19396680,2750,2750,2750,2750,0
20250123,124100,19396680,2750,2750,2750,2750,0
20250123,124000,19396680,2750,2750,2750,2750,0
20250123,123900,19396680,2750,2750,2750,2750,0
20250123,123800,19396680,2750,2750,2750,2750,0
20250123,123700,19396680,2750,2750,2750,2750,0
20250123,123600,19396680,2750,2750,2750,2750,0
20250123,123500,19396680,2750,2750,2750,2750,0
20250123,123400,19396680,2750,2750,2750,2750,0
20250123,123300,19396680,2750,2750,2750,2750,0
20250123,123200,19396680,2750,2750,2750,2750,0
20250123,123100,19396680,2750,2750,2750,2750,0
20250123,123000,19396680,2750,2750,2750,2750,0
20250123,122900,19396680,2750,2750,2750,2750,0
20250123,122800,19396680,2750,2750,2750,2750,0
20250123,122700,19396680,2750,2750,2750,2750,0
20250123,122600,19396680,2750,2750,2750,2750,0
20250123,122500,19396680,2750,2750,2750,2750,0
20250123,122400,19396680,2750,2750,2750,2750,0
20250123,122300,19396680,2750,2750,2750,2750,0
20250123,122200,19396680,2750,2750,2750,2750,0
20250123,122100,19396680,2750,2750,2750,2750,0
20250123,122000,19396680,2750,2750,2750,2750,0
20250123,121900,19396680,2750,2750,2750,2750,0
20250123,121800,19396680,2750,2750,2750,2750,0
20250123,121700,19396680,2750,2750,2750,2750,0
20250123,121600,19396680,2750,2750,2750,2750,0
20250123,121500,19396680,2750,2750,2750,2750,0
20250123,121400,19396680,2750,2750,2750,2750,0
20250123,121300,19396680,2750,2750,2750,2750,0
20250123,121200,19396680,2750,2750,2750,2750,34
20250123,121100,19303180,2750,2750,2750,2750,0
20250123,121000,19303180,2750,2750,2750,2750,0
20250123,120900,19303180,2750,2750,2750,2750,0
20250123,120800,19303180,2750,2750,2750,2750,0
20250123,120700,19303180,2750,2750,2750,2750,0
20250123,120600,19303180,2750,2750,2750,2750,1
20250123,120500,19300430,2750,2750,2750,2750,0
20250123,120400,19300430,2750,2750,2750,2750,0
20250123,120300,19300430,2750,2750,2750,2750,0
20250123,120200,19300430,2750,2750,2750,2750,1
20250123,120100,19297680,2750,2750,2750,2750,0
20250123,120000,19297680,2750,2750,2750,2750,0
20250123,115900,19297680,2750,2750,2750,2750,0
20250123,115800,19297680,2750,2750,2750,2750,0
20250123,115700,19297680,2750,2750,2750,2750,30
20250123,115600,19215180,2750,2750,2750,2750,0
20250123,115500,19215180,2750,2750,2750,2750,1
20250123,115400,19212430,2755,2755,2755,2755,0
20250123,115300,19212430,2755,2755,2755,2755,0
20250123,115200,19212430,2755,2755,2755,2755,0
20250123,115100,19212430,2755,2755,2755,2755,0
20250123,115000,19212430,2755,2755,2755,2755,0
20250123,114900,19212430,2755,2755,2755,2755,0
20250123,114800,19212430,2755,2755,2755,2755,10
20250123,114700,19184880,2750,2750,2750,2750,0
20250123,114600,19184880,2750,2750,2750,2750,0
20250123,114500,19184880,2750,2750,2750,2750,1
20250123,114400,19182130,2750,2750,2750,2750,0
20250123,114300,19182130,2750,2750,2750,2750,0
20250123,114200,19182130,2750,2750,2750,2750,0
20250123,114100,19182130,2750,2750,2750,2750,0
20250123,114000,19182130,2750,2750,2750,2750,0
20250123,113900,19182130,2750,2750,2750,2750,182
20250123,113800,18681630,2750,2750,2750,2750,0
20250123,113700,18681630,2750,2750,2750,2750,1
20250123,113600,18678880,2755,2755,2755,2755,0
20250123,113500,18678880,2755,2755,2755,2755,0
20250123,113400,18678880,2755,2755,2755,2755,0
20250123,113300,18678880,2755,2755,2755,2755,0
20250123,113200,18678880,2755,2755,2755,2755,0
20250123,113100,18678880,2755,2755,2755,2755,0
20250123,113000,18678880,2755,2755,2755,2755,0
20250123,112900,18678880,2755,2755,2755,2755,0
20250123,112800,18678880,2755,2755,2755,2755,0
20250123,112700,18678880,2755,2755,2755,2755,0
20250123,112600,18678880,2755,2755,2755,2755,0
20250123,112500,18678880,2755,2755,2755,2755,0
20250123,112400,18678880,2755,2755,2755,2755,0
20250123,112300,18678880,2755,2755,2755,2755,0
20250123,112200,18678880,2755,2755,2755,2755,0
20250123,112100,18678880,2755,2755,2755,2755,0
20250123,112000,18678880,2755,2755,2755,2755,0
20250123,111900,18678880,2755,2755,2755,2755,5
20250123,111800,18665105,2755,2755,2755,2755,0
20250123,111700,18665105,2755,2755,2755,2755,0
20250123,111600,18665105,2755,2755,2755,2755,0
20250123,111500,18665105,2755,2755,2755,2755,0
20250123,111400,18665105,2755,2755,2755,2755,0
20250123,111300,18665105,2755,2755,2755,2755,0
20250123,111200,18665105,2755,2755,2755,2755,0
20250123,111100,18665105,2755,2755,2755,2755,0
20250123,111000,18665105,2755,2755,2755,2755,0
20250123,110900,18665105,2755,2755,2755,2755,0
20250123,110800,18665105,2755,2755,2755,2755,0
20250123,110700,18665105,2755,2755,2755,2755,0
20250123,110600,18665105,2755,2755,2755,2755,35
20250123,110500,18568680,2755,2755,2755,2755,0
20250123,110400,18568680,2755,2755,2755,2755,0
20250123,110300,18568680,2755,2755,2755,2755,0
20250123,110200,18568680,2755,2755,2755,2755,0
20250123,110100,18568680,2755,2755,2755,2755,0
20250123,110000,18568680,2755,2760,2760,2755,10
20250123,105900,18541085,2770,2770,2770,2770,0
20250123,105800,18541085,2770,2770,2770,2770,0
20250123,105700,18541085,2770,2770,2770,2770,0
20250123,105600,18541085,2770,2770,2770,2770,0
20250123,105500,18541085,2770,2770,2770,2770,0
20250123,105400,18541085,2770,2770,2770,2770,0
20250123,105300,18541085,2770,2770,2770,2770,0
20250123,105200,18541085,2770,2770,2770,2770,0
20250123,105100,18541085,2770,2770,2770,2770,0
20250123,105000,18541085,2770,2770,2770,2770,0
20250123,104900,18541085,2770,2770,2770,2770,0
20250123,104800,18541085,2770,2770,2770,2770,0
20250123,104700,18541085,2770,2770,2770,2770,1
20250123,104600,18538315,2760,2760,2760,2760,0
20250123,104500,18538315,2760,2760,2760,2760,0
20250123,104400,18538315,2760,2760,2760,2760,0
20250123,104300,18538315,2760,2760,2760,2760,1
20250123,104200,18535555,2780,2780,2780,2780,0
20250123,104100,18535555,2780,2780,2780,2780,300
20250123,104000,17701555,2780,2780,2780,2780,0
20250123,103900,17701555,2780,2780,2780,2780,0
20250123,103800,17701555,2780,2780,2780,2780,0
20250123,103700,17701555,2780,2780,2780,2780,0
20250123,103600,17701555,2780,2780,2780,2780,0
20250123,103500,17701555,2780,2780,2780,2780,0
20250123,103400,17701555,2780,2780,2780,2780,0
20250123,103300,17701555,2780,2780,2780,2780,0
20250123,103200,17701555,2780,2780,2780,2780,0
20250123,103100,17701555,2780,2780,2780,2780,0
20250123,103000,17701555,2780,2780,2780,2780,0
20250123,102900,17701555,2780,2780,2780,2780,0
20250123,102800,17701555,2780,2775,2780,2775,460
20250123,102700,16423140,2780,2780,2780,2780,0
20250123,102600,16423140,2780,2780,2780,2780,0
20250123,102500,16423140,2780,2780,2780,2780,0
20250123,102400,16423140,2780,2780,2780,2780,0
20250123,102300,16423140,2780,2780,2780,2780,0
20250123,102200,16423140,2780,2780,2780,2780,0
20250123,102100,16423140,2780,2780,2780,2780,0
20250123,102000,16423140,2780,2780,2780,2780,0
20250123,101900,16423140,2780,2780,2780,2780,0
20250123,101800,16423140,2780,2780,2780,2780,0
20250123,101700,16423140,2780,2780,2780,2780,0
20250123,101600,16423140,2780,2780,2780,2780,0
20250123,101500,16423140,2780,2780,2780,2780,28
20250123,101400,16345300,2780,2780,2780,2780,0
20250123,101300,16345300,2780,2780,2780,2780,0
20250123,101200,16345300,2780,2780,2780,2780,0
20250123,101100,16345300,2780,2780,2780,2780,0
20250123,101000,16345300,2780,2780,2780,2780,0
20250123,100900,16345300,2780,2780,2780,2780,0
20250123,100800,16345300,2780,2780,2780,2780,0
20250123,100700,16345300,2780,2780,2780,2780,0
20250123,100600,16345300,2780,2780,2780,2780,0
20250123,100500,16345300,2780,2780,2780,2780,0
20250123,100400,16345300,2780,2780,2780,2780,0
20250123,100300,16345300,2780,2780,2780,2780,0
20250123,100200,16345300,2780,2780,2780,2780,0
20250123,100100,16345300,2780,2780,2780,2780,2
20250123,100000,16339740,2760,2760,2760,2760,0
20250123,095900,16339740,2760,2760,2760,2760,1
20250123,095800,16336980,2780,2780,2780,2780,0
20250123,095700,16336980,2780,2780,2780,2780,0
20250123,095600,16336980,2780,2780,2780,2780,0
20250123,095500,16336980,2780,2780,2780,2780,0
20250123,095400,16336980,2780,2780,2780,2780,0
20250123,095300,16336980,2780,2780,2780,2780,0
20250123,095200,16336980,2780,2780,2780,2780,0
20250123,095100,16336980,2780,2780,2780,2780,0
20250123,095000,16336980,2780,2780,2780,2780,0
20250123,094900,16336980,2780,2780,2780,2780,0
20250123,094800,16336980,2780,2780,2780,2780,0
20250123,094700,16336980,2780,2780,2780,2780,0
20250123,094600,16336980,2780,2780,2780,2780,0
20250123,094500,16336980,2780,2780,2780,2780,1
20250123,094400,16334200,2790,2790,2790,2790,0
20250123,094300,16334200,2790,2790,2790,2790,0
20250123,094200,16334200,2790,2790,2790,2790,0
20250123,094100,16334200,2790,2790,2790,2790,0
20250123,094000,16334200,2790,2790,2790,2790,0
20250123,093900,16334200,2790,2790,2790,2790,0
20250123,093800,16334200,2790,2790,2790,2790,0
20250123,093700,16334200,2790,2790,2790,2790,0
20250123,093600,16334200,2790,2790,2790,2790,0
20250123,093500,16334200,2790,2790,2790,2790,2
20250123,093400,16328620,2755,2755,2755,2755,400
20250123,093300,15226620,2790,2790,2790,2790,0
20250123,093200,15226620,2790,2790,2790,2790,0
20250123,093100,15226620,2790,2790,2790,2790,1
20250123,093000,15223830,2790,2790,2790,2790,1
20250123,092900,15221040,2755,2755,2755,2755,0
20250123,092800,15221040,2755,2755,2755,2755,0
20250123,092700,15221040,2755,2755,2755,2755,0
20250123,092600,15221040,2755,2755,2755,2755,72
20250123,092500,15022680,2755,2755,2755,2755,0
20250123,092400,15022680,2755,2755,2755,2755,0
20250123,092300,15022680,2755,2760,2760,2755,173
20250123,092200,14545610,2805,2805,2805,2805,0
20250123,092100,14545610,2805,2765,2805,2760,12
20250123,092000,14512395,2825,2825,2825,2825,0
20250123,091900,14512395,2825,2825,2825,2825,0
20250123,091800,14512395,2825,2825,2825,2825,2
20250123,091700,14506745,2760,2760,2760,2760,1
20250123,091600,14503985,2755,2755,2755,2755,1
20250123,091500,14501230,2825,2760,2825,2755,302
20250123,091400,13667560,2845,2845,2845,2845,11
20250123,091300,13636265,2780,2760,2780,2760,611
20250123,091200,11947905,2780,2780,2780,2780,263
20250123,091100,11216765,2780,2770,2780,2770,60
20250123,091000,11050265,2865,2865,2865,2865,1
20250123,090900,11047400,2830,2760,2830,2760,732
20250123,090800,9015725,2715,2715,2715,2715,0
20250123,090700,9015725,2715,2890,2925,2715,1120
20250123,090600,5790845,2890,2880,2890,2880,331
20250123,090500,4836805,2885,2885,2885,2885,0
20250123,090400,4836805,2885,2885,2885,2885,138
20250123,090300,4438675,2885,2880,2885,2880,153
20250123,090200,3997385,2885,2885,2885,2885,30
20250123,090100,3910835,2890,2875,2890,2875,1326
20250123,090000,80695,2880,2885,2885,2880,28