KissMeData/246710/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,205400,94457370,4000,4000,4000,4000,951
20250123,205300,94457370,4000,4000,4000,4000,0
20250123,205200,94457370,4000,4000,4000,4000,0
20250123,205100,94457370,4000,4000,4000,4000,0
20250123,205000,94457370,4000,4000,4000,4000,0
20250123,204900,94457370,4000,4000,4000,4000,0
20250123,204800,94457370,4000,4000,4000,4000,0
20250123,204700,94457370,4000,4000,4000,4000,0
20250123,204600,94457370,4000,4000,4000,4000,0
20250123,204500,94457370,4000,4000,4000,4000,0
20250123,204400,94457370,4000,4000,4000,4000,0
20250123,204300,94457370,4000,4000,4000,4000,0
20250123,204200,94457370,4000,4000,4000,4000,0
20250123,204100,94457370,4000,4000,4000,4000,0
20250123,204000,94457370,4000,4000,4000,4000,0
20250123,203900,94457370,4000,4000,4000,4000,0
20250123,203800,94457370,4000,4000,4000,4000,0
20250123,203700,94457370,4000,4000,4000,4000,0
20250123,203600,94457370,4000,4000,4000,4000,0
20250123,203500,94457370,4000,4000,4000,4000,0
20250123,203400,94457370,4000,4000,4000,4000,0
20250123,203300,94457370,4000,4000,4000,4000,0
20250123,203200,94457370,4000,4000,4000,4000,0
20250123,203100,94457370,4000,4000,4000,4000,0
20250123,203000,94457370,4000,4000,4000,4000,0
20250123,202900,94457370,4000,4000,4000,4000,0
20250123,202800,94457370,4000,4000,4000,4000,0
20250123,202700,94457370,4000,4000,4000,4000,0
20250123,202600,94457370,4000,4000,4000,4000,0
20250123,202500,94457370,4000,4000,4000,4000,0
20250123,202400,94457370,4000,4000,4000,4000,951
20250123,202300,94457370,4000,4000,4000,4000,0
20250123,202200,94457370,4000,4000,4000,4000,0
20250123,202100,94457370,4000,4000,4000,4000,0
20250123,202000,94457370,4000,4000,4000,4000,0
20250123,201900,94457370,4000,4000,4000,4000,0
20250123,201800,94457370,4000,4000,4000,4000,0
20250123,201700,94457370,4000,4000,4000,4000,0
20250123,201600,94457370,4000,4000,4000,4000,0
20250123,201500,94457370,4000,4000,4000,4000,0
20250123,201400,94457370,4000,4000,4000,4000,0
20250123,201300,94457370,4000,4000,4000,4000,0
20250123,201200,94457370,4000,4000,4000,4000,0
20250123,201100,94457370,4000,4000,4000,4000,0
20250123,201000,94457370,4000,4000,4000,4000,0
20250123,200900,94457370,4000,4000,4000,4000,0
20250123,200800,94457370,4000,4000,4000,4000,0
20250123,200700,94457370,4000,4000,4000,4000,0
20250123,200600,94457370,4000,4000,4000,4000,0
20250123,200500,94457370,4000,4000,4000,4000,0
20250123,200400,94457370,4000,4000,4000,4000,0
20250123,200300,94457370,4000,4000,4000,4000,0
20250123,200200,94457370,4000,4000,4000,4000,0
20250123,200100,94457370,4000,4000,4000,4000,0
20250123,200000,94457370,4000,4000,4000,4000,0
20250123,195900,94457370,4000,4000,4000,4000,0
20250123,195800,94457370,4000,4000,4000,4000,0
20250123,195700,94457370,4000,4000,4000,4000,0
20250123,195600,94457370,4000,4000,4000,4000,0
20250123,195500,94457370,4000,4000,4000,4000,0
20250123,195400,94457370,4000,4000,4000,4000,951
20250123,195300,94457370,4000,4000,4000,4000,0
20250123,195200,94457370,4000,4000,4000,4000,0
20250123,195100,94457370,4000,4000,4000,4000,0
20250123,195000,94457370,4000,4000,4000,4000,0
20250123,194900,94457370,4000,4000,4000,4000,0
20250123,194800,94457370,4000,4000,4000,4000,0
20250123,194700,94457370,4000,4000,4000,4000,0
20250123,194600,94457370,4000,4000,4000,4000,0
20250123,194500,94457370,4000,4000,4000,4000,0
20250123,194400,94457370,4000,4000,4000,4000,0
20250123,194300,94457370,4000,4000,4000,4000,0
20250123,194200,94457370,4000,4000,4000,4000,0
20250123,194100,94457370,4000,4000,4000,4000,0
20250123,194000,94457370,4000,4000,4000,4000,0
20250123,193900,94457370,4000,4000,4000,4000,0
20250123,193800,94457370,4000,4000,4000,4000,0
20250123,193700,94457370,4000,4000,4000,4000,0
20250123,193600,94457370,4000,4000,4000,4000,0
20250123,193500,94457370,4000,4000,4000,4000,0
20250123,193400,94457370,4000,4000,4000,4000,0
20250123,193300,94457370,4000,4000,4000,4000,0
20250123,193200,94457370,4000,4000,4000,4000,0
20250123,193100,94457370,4000,4000,4000,4000,0
20250123,193000,94457370,4000,4000,4000,4000,0
20250123,192900,94457370,4000,4000,4000,4000,0
20250123,192800,94457370,4000,4000,4000,4000,0
20250123,192700,94457370,4000,4000,4000,4000,0
20250123,192600,94457370,4000,4000,4000,4000,0
20250123,192500,94457370,4000,4000,4000,4000,0
20250123,192400,94457370,4000,4000,4000,4000,951
20250123,192300,94457370,4000,4000,4000,4000,0
20250123,192200,94457370,4000,4000,4000,4000,0
20250123,192100,94457370,4000,4000,4000,4000,0
20250123,192000,94457370,4000,4000,4000,4000,0
20250123,191900,94457370,4000,4000,4000,4000,0
20250123,191800,94457370,4000,4000,4000,4000,0
20250123,191700,94457370,4000,4000,4000,4000,0
20250123,191600,94457370,4000,4000,4000,4000,0
20250123,191500,94457370,4000,4000,4000,4000,0
20250123,191400,94457370,4000,4000,4000,4000,0
20250123,191300,94457370,4000,4000,4000,4000,0
20250123,191200,94457370,4000,4000,4000,4000,0
20250123,191100,94457370,4000,4000,4000,4000,0
20250123,191000,94457370,4000,4000,4000,4000,0
20250123,190900,94457370,4000,4000,4000,4000,0
20250123,190800,94457370,4000,4000,4000,4000,0
20250123,190700,94457370,4000,4000,4000,4000,0
20250123,190600,94457370,4000,4000,4000,4000,0
20250123,190500,94457370,4000,4000,4000,4000,0
20250123,190400,94457370,4000,4000,4000,4000,0
20250123,190300,94457370,4000,4000,4000,4000,0
20250123,190200,94457370,4000,4000,4000,4000,0
20250123,190100,94457370,4000,4000,4000,4000,0
20250123,190000,94457370,4000,4000,4000,4000,0
20250123,185900,94457370,4000,4000,4000,4000,0
20250123,185800,94457370,4000,4000,4000,4000,0
20250123,185700,94457370,4000,4000,4000,4000,0
20250123,185600,94457370,4000,4000,4000,4000,0
20250123,185500,94457370,4000,4000,4000,4000,0
20250123,185400,94457370,4000,4000,4000,4000,951
20250123,185300,94457370,4000,4000,4000,4000,0
20250123,185200,94457370,4000,4000,4000,4000,0
20250123,185100,94457370,4000,4000,4000,4000,0
20250123,185000,94457370,4000,4000,4000,4000,0
20250123,184900,94457370,4000,4000,4000,4000,0
20250123,184800,94457370,4000,4000,4000,4000,0
20250123,184700,94457370,4000,4000,4000,4000,0
20250123,184600,94457370,4000,4000,4000,4000,0
20250123,184500,94457370,4000,4000,4000,4000,0
20250123,184400,94457370,4000,4000,4000,4000,0
20250123,184300,94457370,4000,4000,4000,4000,0
20250123,184200,94457370,4000,4000,4000,4000,0
20250123,184100,94457370,4000,4000,4000,4000,0
20250123,184000,94457370,4000,4000,4000,4000,0
20250123,183900,94457370,4000,4000,4000,4000,0
20250123,183800,94457370,4000,4000,4000,4000,0
20250123,183700,94457370,4000,4000,4000,4000,0
20250123,183600,94457370,4000,4000,4000,4000,0
20250123,183500,94457370,4000,4000,4000,4000,0
20250123,183400,94457370,4000,4000,4000,4000,0
20250123,183300,94457370,4000,4000,4000,4000,0
20250123,183200,94457370,4000,4000,4000,4000,0
20250123,183100,94457370,4000,4000,4000,4000,0
20250123,183000,94457370,4000,4000,4000,4000,0
20250123,182900,94457370,4000,4000,4000,4000,0
20250123,182800,94457370,4000,4000,4000,4000,0
20250123,182700,94457370,4000,4000,4000,4000,0
20250123,182600,94457370,4000,4000,4000,4000,0
20250123,182500,94457370,4000,4000,4000,4000,0
20250123,182400,94457370,4000,4000,4000,4000,951
20250123,182300,94457370,4000,4000,4000,4000,0
20250123,182200,94457370,4000,4000,4000,4000,0
20250123,182100,94457370,4000,4000,4000,4000,0
20250123,182000,94457370,4000,4000,4000,4000,0
20250123,181900,94457370,4000,4000,4000,4000,0
20250123,181800,94457370,4000,4000,4000,4000,0
20250123,181700,94457370,4000,4000,4000,4000,0
20250123,181600,94457370,4000,4000,4000,4000,0
20250123,181500,94457370,4000,4000,4000,4000,0
20250123,181400,94457370,4000,4000,4000,4000,0
20250123,181300,94457370,4000,4000,4000,4000,0
20250123,181200,94457370,4000,4000,4000,4000,0
20250123,181100,94457370,4000,4000,4000,4000,0
20250123,181000,94457370,4000,4000,4000,4000,0
20250123,180900,94457370,4000,4000,4000,4000,0
20250123,180800,94457370,4000,4000,4000,4000,0
20250123,180700,94457370,4000,4000,4000,4000,0
20250123,180600,94457370,4000,4000,4000,4000,0
20250123,180500,94457370,4000,4000,4000,4000,0
20250123,180400,94457370,4000,4000,4000,4000,0
20250123,180300,94457370,4000,4000,4000,4000,0
20250123,180200,94457370,4000,4000,4000,4000,0
20250123,180100,94457370,4000,4000,4000,4000,0
20250123,180000,94457370,4000,4000,4000,4000,0
20250123,175900,94457370,4000,4000,4000,4000,0
20250123,175800,94457370,4000,4000,4000,4000,0
20250123,175700,94457370,4000,4000,4000,4000,0
20250123,175600,94457370,4000,4000,4000,4000,0
20250123,175500,94457370,4000,4000,4000,4000,0
20250123,175400,94457370,4000,4000,4000,4000,951
20250123,175300,94457370,4000,4000,4000,4000,0
20250123,175200,94457370,4000,4000,4000,4000,0
20250123,175100,94457370,4000,4000,4000,4000,0
20250123,175000,94457370,4000,4000,4000,4000,0
20250123,174900,94457370,4000,4000,4000,4000,0
20250123,174800,94457370,4000,4000,4000,4000,0
20250123,174700,94457370,4000,4000,4000,4000,0
20250123,174600,94457370,4000,4000,4000,4000,0
20250123,174500,94457370,4000,4000,4000,4000,0
20250123,174400,94457370,4000,4000,4000,4000,0
20250123,174300,94457370,4000,4000,4000,4000,0
20250123,174200,94457370,4000,4000,4000,4000,0
20250123,174100,94457370,4000,4000,4000,4000,0
20250123,174000,94457370,4000,4000,4000,4000,0
20250123,173900,94457370,4000,4000,4000,4000,0
20250123,173800,94457370,4000,4000,4000,4000,0
20250123,173700,94457370,4000,4000,4000,4000,0
20250123,173600,94457370,4000,4000,4000,4000,0
20250123,173500,94457370,4000,4000,4000,4000,0
20250123,173400,94457370,4000,4000,4000,4000,0
20250123,173300,94457370,4000,4000,4000,4000,0
20250123,173200,94457370,4000,4000,4000,4000,0
20250123,173100,94457370,4000,4000,4000,4000,0
20250123,173000,94457370,4000,4000,4000,4000,0
20250123,172900,94457370,4000,4000,4000,4000,0
20250123,172800,94457370,4000,4000,4000,4000,0
20250123,172700,94457370,4000,4000,4000,4000,0
20250123,172600,94457370,4000,4000,4000,4000,0
20250123,172500,94457370,4000,4000,4000,4000,0
20250123,172400,94457370,4000,4000,4000,4000,951
20250123,172300,94457370,4000,4000,4000,4000,0
20250123,172200,94457370,4000,4000,4000,4000,0
20250123,172100,94457370,4000,4000,4000,4000,0
20250123,172000,94457370,4000,4000,4000,4000,0
20250123,171900,94457370,4000,4000,4000,4000,0
20250123,171800,94457370,4000,4000,4000,4000,0
20250123,171700,94457370,4000,4000,4000,4000,0
20250123,171600,94457370,4000,4000,4000,4000,0
20250123,171500,94457370,4000,4000,4000,4000,0
20250123,171400,94457370,4000,4000,4000,4000,0
20250123,171300,94457370,4000,4000,4000,4000,0
20250123,171200,94457370,4000,4000,4000,4000,0
20250123,171100,94457370,4000,4000,4000,4000,0
20250123,171000,94457370,4000,4000,4000,4000,0
20250123,170900,94457370,4000,4000,4000,4000,0
20250123,170800,94457370,4000,4000,4000,4000,0
20250123,170700,94457370,4000,4000,4000,4000,0
20250123,170600,94457370,4000,4000,4000,4000,0
20250123,170500,94457370,4000,4000,4000,4000,0
20250123,170400,94457370,4000,4000,4000,4000,0
20250123,170300,94457370,4000,4000,4000,4000,0
20250123,170200,94457370,4000,4000,4000,4000,0
20250123,170100,94457370,4000,4000,4000,4000,0
20250123,170000,94457370,4000,4000,4000,4000,0
20250123,165900,94457370,4000,4000,4000,4000,0
20250123,165800,94457370,4000,4000,4000,4000,0
20250123,165700,94457370,4000,4000,4000,4000,0
20250123,165600,94457370,4000,4000,4000,4000,0
20250123,165500,94457370,4000,4000,4000,4000,0
20250123,165400,94457370,4000,4000,4000,4000,951
20250123,165300,94457370,4000,4000,4000,4000,0
20250123,165200,94457370,4000,4000,4000,4000,0
20250123,165100,94457370,4000,4000,4000,4000,0
20250123,165000,94457370,4000,4000,4000,4000,0
20250123,164900,94457370,4000,4000,4000,4000,0
20250123,164800,94457370,4000,4000,4000,4000,0
20250123,164700,94457370,4000,4000,4000,4000,0
20250123,164600,94457370,4000,4000,4000,4000,0
20250123,164500,94457370,4000,4000,4000,4000,0
20250123,164400,94457370,4000,4000,4000,4000,0
20250123,164300,94457370,4000,4000,4000,4000,0
20250123,164200,94457370,4000,4000,4000,4000,0
20250123,164100,94457370,4000,4000,4000,4000,0
20250123,164000,94457370,4000,4000,4000,4000,0
20250123,163900,94457370,4000,4000,4000,4000,0
20250123,163800,94457370,4000,4000,4000,4000,0
20250123,163700,94457370,4000,4000,4000,4000,0
20250123,163600,94457370,4000,4000,4000,4000,0
20250123,163500,94457370,4000,4000,4000,4000,0
20250123,163400,94457370,4000,4000,4000,4000,0
20250123,163300,94457370,4000,4000,4000,4000,0
20250123,163200,94457370,4000,4000,4000,4000,0
20250123,163100,94457370,4000,4000,4000,4000,0
20250123,163000,94457370,4000,4000,4000,4000,0
20250123,162900,94457370,4000,4000,4000,4000,0
20250123,162800,94457370,4000,4000,4000,4000,0
20250123,162700,94457370,4000,4000,4000,4000,0
20250123,162600,94457370,4000,4000,4000,4000,0
20250123,162500,94457370,4000,4000,4000,4000,0
20250123,162400,94457370,4000,4000,4000,4000,951
20250123,162300,94457370,4000,4000,4000,4000,0
20250123,162200,94457370,4000,4000,4000,4000,0
20250123,162100,94457370,4000,4000,4000,4000,0
20250123,162000,94457370,4000,4000,4000,4000,0
20250123,161900,94457370,4000,4000,4000,4000,0
20250123,161800,94457370,4000,4000,4000,4000,0
20250123,161700,94457370,4000,4000,4000,4000,0
20250123,161600,94457370,4000,4000,4000,4000,0
20250123,161500,94457370,4000,4000,4000,4000,0
20250123,161400,94457370,4000,4000,4000,4000,0
20250123,161300,94457370,4000,4000,4000,4000,0
20250123,161200,94457370,4000,4000,4000,4000,0
20250123,161100,94457370,4000,4000,4000,4000,0
20250123,161000,94457370,4000,4000,4000,4000,0
20250123,160900,94457370,4000,4000,4000,4000,0
20250123,160800,94457370,4000,4000,4000,4000,0
20250123,160700,94457370,4000,4000,4000,4000,0
20250123,160600,94457370,4000,4000,4000,4000,0
20250123,160500,94457370,4000,4000,4000,4000,0
20250123,160400,94457370,4000,4000,4000,4000,0
20250123,160300,94457370,4000,4000,4000,4000,0
20250123,160200,94457370,4000,4000,4000,4000,0
20250123,160100,94457370,4000,4000,4000,4000,0
20250123,160000,94457370,4000,4000,4000,4000,0
20250123,155900,94457370,4000,4000,4000,4000,0
20250123,155800,94457370,4000,4000,4000,4000,0
20250123,155700,94457370,4000,4000,4000,4000,0
20250123,155600,94457370,4000,4000,4000,4000,0
20250123,155500,94457370,4000,4000,4000,4000,0
20250123,155400,94457370,4000,4000,4000,4000,951
20250123,155300,94457370,4000,4000,4000,4000,0
20250123,155200,94457370,4000,4000,4000,4000,0
20250123,155100,94457370,4000,4000,4000,4000,0
20250123,155000,94457370,4000,4000,4000,4000,0
20250123,154900,94457370,4000,4000,4000,4000,0
20250123,154800,94457370,4000,4000,4000,4000,0
20250123,154700,94457370,4000,4000,4000,4000,0
20250123,154600,94457370,4000,4000,4000,4000,0
20250123,154500,94457370,4000,4000,4000,4000,0
20250123,154400,94457370,4000,4000,4000,4000,0
20250123,154300,94457370,4000,4000,4000,4000,0
20250123,154200,94457370,4000,4000,4000,4000,0
20250123,154100,94457370,4000,4000,4000,4000,0
20250123,154000,94457370,4000,4000,4000,4000,0
20250123,153900,94457370,4000,4000,4000,4000,0
20250123,153800,94457370,4000,4000,4000,4000,0
20250123,153700,94457370,4000,4000,4000,4000,0
20250123,153600,94457370,4000,4000,4000,4000,0
20250123,153500,94457370,4000,4000,4000,4000,0
20250123,153400,94457370,4000,4000,4000,4000,0
20250123,153300,94457370,4000,4000,4000,4000,0
20250123,153200,94457370,4000,4000,4000,4000,0
20250123,153100,94457370,4000,4000,4000,4000,0
20250123,153000,94457370,4000,4000,4000,4000,951
20250123,152900,90653370,4000,4000,4000,4000,0
20250123,152800,90653370,4000,4000,4000,4000,0
20250123,152700,90653370,4000,4000,4000,4000,0
20250123,152600,90653370,4000,4000,4000,4000,0
20250123,152500,90653370,4000,4000,4000,4000,0
20250123,152400,90653370,4000,4000,4000,4000,0
20250123,152300,90653370,4000,4000,4000,4000,0
20250123,152200,90653370,4000,4000,4000,4000,0
20250123,152100,90653370,4000,4000,4000,4000,0
20250123,152000,90653370,4000,4000,4000,4000,0
20250123,151900,90653370,4000,3995,4000,3995,38
20250123,151800,90501550,3995,3970,3995,3970,233
20250123,151700,89574365,3970,3980,3980,3970,18
20250123,151600,89502785,3980,3980,3980,3980,0
20250123,151500,89502785,3980,3980,3980,3980,2
20250123,151400,89494825,3980,3980,3980,3980,11
20250123,151300,89451045,3960,3960,3960,3960,0
20250123,151200,89451045,3960,3960,3960,3960,12
20250123,151100,89403525,3980,3980,3980,3980,0
20250123,151000,89403525,3980,3980,3980,3980,0
20250123,150900,89403525,3980,3980,3980,3980,0
20250123,150800,89403525,3980,3980,3980,3980,0
20250123,150700,89403525,3980,3980,3980,3980,0
20250123,150600,89403525,3980,3980,3980,3980,1
20250123,150500,89399545,3960,3960,3960,3960,0
20250123,150400,89399545,3960,3960,3960,3960,0
20250123,150300,89399545,3960,3960,3960,3960,0
20250123,150200,89399545,3960,3960,3960,3960,80
20250123,150100,89082745,3980,3980,3980,3980,0
20250123,150000,89082745,3980,3980,3980,3980,0
20250123,145900,89082745,3980,3980,3980,3980,0
20250123,145800,89082745,3980,3980,3980,3980,0
20250123,145700,89082745,3980,3980,3980,3980,0
20250123,145600,89082745,3980,3980,3980,3980,0
20250123,145500,89082745,3980,3980,3980,3980,21
20250123,145400,88999165,3980,3980,3980,3980,0
20250123,145300,88999165,3980,3980,3980,3980,20
20250123,145200,88919565,3980,3975,3980,3975,865
20250123,145100,85479855,3975,3975,3975,3975,0
20250123,145000,85479855,3975,3975,3975,3975,5
20250123,144900,85459980,3975,3975,3975,3975,1
20250123,144800,85456005,3960,3960,3960,3960,200
20250123,144700,84664005,3975,3975,3975,3975,0
20250123,144600,84664005,3975,3975,3975,3975,0
20250123,144500,84664005,3975,3975,3975,3975,0
20250123,144400,84664005,3975,3975,3975,3975,0
20250123,144300,84664005,3975,3975,3975,3975,0
20250123,144200,84664005,3975,3975,3975,3975,0
20250123,144100,84664005,3975,3975,3975,3975,0
20250123,144000,84664005,3975,3975,3975,3975,0
20250123,143900,84664005,3975,3975,3975,3975,0
20250123,143800,84664005,3975,3975,3975,3975,0
20250123,143700,84664005,3975,3975,3975,3975,0
20250123,143600,84664005,3975,3975,3975,3975,0
20250123,143500,84664005,3975,3975,3975,3975,1
20250123,143400,84660030,3960,3960,3960,3960,0
20250123,143300,84660030,3960,3960,3960,3960,0
20250123,143200,84660030,3960,3960,3960,3960,5
20250123,143100,84640230,3960,3960,3960,3960,0
20250123,143000,84640230,3960,3960,3960,3960,0
20250123,142900,84640230,3960,3960,3960,3960,585
20250123,142800,82323630,3960,3950,3960,3950,2
20250123,142700,82315720,3950,3950,3950,3950,0
20250123,142600,82315720,3950,3950,3950,3950,9
20250123,142500,82280170,3950,3950,3950,3950,260
20250123,142400,81253170,3950,3950,3950,3950,0
20250123,142300,81253170,3950,3950,3950,3950,0
20250123,142200,81253170,3950,3950,3950,3950,74
20250123,142100,80960870,3960,3960,3960,3960,0
20250123,142000,80960870,3960,3950,3960,3950,2
20250123,141900,80952960,3960,3960,3960,3960,0
20250123,141800,80952960,3960,3960,3960,3960,1
20250123,141700,80949000,3960,3960,3960,3960,0
20250123,141600,80949000,3960,3960,3960,3960,0
20250123,141500,80949000,3960,3960,3960,3960,10
20250123,141400,80909400,3960,3960,3960,3960,0
20250123,141300,80909400,3960,3960,3960,3960,0
20250123,141200,80909400,3960,3960,3960,3960,49
20250123,141100,80715360,3960,3960,3960,3960,46
20250123,141000,80533200,3960,3960,3960,3960,0
20250123,140900,80533200,3960,3960,3960,3960,2
20250123,140800,80525280,3960,3960,3960,3960,0
20250123,140700,80525280,3960,3960,3960,3960,0
20250123,140600,80525280,3960,3960,3960,3960,0
20250123,140500,80525280,3960,3960,3960,3960,0
20250123,140400,80525280,3960,3960,3960,3960,0
20250123,140300,80525280,3960,3960,3960,3960,0
20250123,140200,80525280,3960,3960,3960,3960,0
20250123,140100,80525280,3960,3960,3960,3960,1
20250123,140000,80521320,3960,3960,3960,3960,0
20250123,135900,80521320,3960,3960,3960,3960,0
20250123,135800,80521320,3960,3960,3960,3960,0
20250123,135700,80521320,3960,3960,3960,3960,0
20250123,135600,80521320,3960,3960,3960,3960,0
20250123,135500,80521320,3960,3960,3960,3960,0
20250123,135400,80521320,3960,3960,3960,3960,0
20250123,135300,80521320,3960,3950,3960,3950,11
20250123,135200,80477860,3945,3945,3945,3945,0
20250123,135100,80477860,3945,3945,3945,3945,100
20250123,135000,80083360,3960,3960,3960,3960,0
20250123,134900,80083360,3960,3960,3960,3960,1
20250123,134800,80079400,3955,3945,3955,3945,93
20250123,134700,79712505,3945,3945,3945,3945,0
20250123,134600,79712505,3945,3945,3945,3945,0
20250123,134500,79712505,3945,3945,3945,3945,132
20250123,134400,79191765,3950,3950,3950,3950,0
20250123,134300,79191765,3950,3950,3950,3950,21
20250123,134200,79108815,3950,3950,3950,3950,50
20250123,134100,78911315,3945,3945,3945,3945,50
20250123,134000,78714065,3950,3950,3950,3950,100
20250123,133900,78319065,3950,3950,3950,3950,1
20250123,133800,78315115,3950,3950,3950,3950,0
20250123,133700,78315115,3950,3950,3950,3950,10
20250123,133600,78275615,3950,3950,3950,3950,0
20250123,133500,78275615,3950,3955,3955,3950,1129
20250123,133400,73816050,3955,3955,3955,3955,2
20250123,133300,73808140,3955,3955,3955,3955,2
20250123,133200,73800230,3955,3955,3955,3955,1
20250123,133100,73796275,3955,3955,3955,3955,0
20250123,133000,73796275,3955,3955,3955,3955,0
20250123,132900,73796275,3955,3955,3955,3955,0
20250123,132800,73796275,3955,3955,3955,3955,0
20250123,132700,73796275,3955,3955,3955,3955,0
20250123,132600,73796275,3955,3955,3955,3955,40
20250123,132500,73638075,3960,3960,3960,3960,1
20250123,132400,73634115,3950,3950,3950,3950,0
20250123,132300,73634115,3950,3950,3950,3950,0
20250123,132200,73634115,3950,3960,3960,3950,1348
20250123,132100,68302610,3965,3970,3970,3965,1585
20250123,132000,62010560,3975,3975,3975,3975,1
20250123,131900,62006585,3970,3970,3970,3970,0
20250123,131800,62006585,3970,3970,3970,3970,0
20250123,131700,62006585,3970,3970,3970,3970,0
20250123,131600,62006585,3970,3970,3970,3970,15
20250123,131500,61947035,3970,3970,3970,3970,0
20250123,131400,61947035,3970,3975,3975,3970,49
20250123,131300,61752465,3975,3975,3975,3975,100
20250123,131200,61354965,3975,3975,3975,3975,0
20250123,131100,61354965,3975,3975,3975,3975,0
20250123,131000,61354965,3975,3975,3975,3975,3
20250123,130900,61343040,3975,3975,3975,3975,5
20250123,130800,61323165,3975,3975,3975,3975,0
20250123,130700,61323165,3975,3975,3975,3975,0
20250123,130600,61323165,3975,3975,3975,3975,0
20250123,130500,61323165,3975,3975,3975,3975,0
20250123,130400,61323165,3975,3975,3975,3975,0
20250123,130300,61323165,3975,3975,3975,3975,0
20250123,130200,61323165,3975,3975,3975,3975,0
20250123,130100,61323165,3975,3975,3975,3975,0
20250123,130000,61323165,3975,3975,3975,3975,0
20250123,125900,61323165,3975,3975,3975,3975,26
20250123,125800,61219815,3975,3975,3975,3975,0
20250123,125700,61219815,3975,3975,3975,3975,0
20250123,125600,61219815,3975,3975,3975,3975,30
20250123,125500,61100565,3980,3980,3980,3980,0
20250123,125400,61100565,3980,3980,3980,3980,5
20250123,125300,61080665,3980,3980,3980,3980,0
20250123,125200,61080665,3980,3980,3980,3980,0
20250123,125100,61080665,3980,3980,3980,3980,0
20250123,125000,61080665,3980,3980,3980,3980,0
20250123,124900,61080665,3980,3980,3980,3980,200
20250123,124800,60284665,4000,4000,4000,4000,0
20250123,124700,60284665,4000,4000,4000,4000,0
20250123,124600,60284665,4000,4000,4000,4000,0
20250123,124500,60284665,4000,4000,4000,4000,0
20250123,124400,60284665,4000,4000,4000,4000,0
20250123,124300,60284665,4000,4000,4000,4000,0
20250123,124200,60284665,4000,4000,4000,4000,0
20250123,124100,60284665,4000,4000,4000,4000,0
20250123,124000,60284665,4000,4000,4000,4000,0
20250123,123900,60284665,4000,4000,4000,4000,0
20250123,123800,60284665,4000,4000,4000,4000,0
20250123,123700,60284665,4000,4000,4000,4000,0
20250123,123600,60284665,4000,4000,4000,4000,0
20250123,123500,60284665,4000,4000,4000,4000,0
20250123,123400,60284665,4000,4000,4000,4000,0
20250123,123300,60284665,4000,4000,4000,4000,0
20250123,123200,60284665,4000,4000,4000,4000,0
20250123,123100,60284665,4000,4000,4000,4000,0
20250123,123000,60284665,4000,4000,4000,4000,0
20250123,122900,60284665,4000,4000,4000,4000,0
20250123,122800,60284665,4000,4000,4000,4000,0
20250123,122700,60284665,4000,4000,4000,4000,3
20250123,122600,60272665,4000,4000,4000,4000,0
20250123,122500,60272665,4000,4000,4000,4000,0
20250123,122400,60272665,4000,4000,4000,4000,0
20250123,122300,60272665,4000,4000,4000,4000,0
20250123,122200,60272665,4000,4000,4000,4000,0
20250123,122100,60272665,4000,4000,4000,4000,0
20250123,122000,60272665,4000,4000,4000,4000,0
20250123,121900,60272665,4000,4000,4000,4000,0
20250123,121800,60272665,4000,4000,4000,4000,0
20250123,121700,60272665,4000,4000,4000,4000,1
20250123,121600,60268665,3985,3985,3985,3985,0
20250123,121500,60268665,3985,3985,3985,3985,0
20250123,121400,60268665,3985,3985,3985,3985,700
20250123,121300,57479165,3985,3985,3985,3985,0
20250123,121200,57479165,3985,3985,3985,3985,100
20250123,121100,57080665,3985,3985,3985,3985,0
20250123,121000,57080665,3985,3985,3985,3985,0
20250123,120900,57080665,3985,3985,3985,3985,10
20250123,120800,57040815,3970,3970,3970,3970,1
20250123,120700,57036845,3985,3985,3985,3985,20
20250123,120600,56957145,3985,3985,3985,3985,0
20250123,120500,56957145,3985,3985,3985,3985,0
20250123,120400,56957145,3985,3985,3985,3985,0
20250123,120300,56957145,3985,3985,3985,3985,0
20250123,120200,56957145,3985,3985,3985,3985,0
20250123,120100,56957145,3985,3985,3985,3985,0
20250123,120000,56957145,3985,3985,3985,3985,0
20250123,115900,56957145,3985,3985,3985,3985,0
20250123,115800,56957145,3985,3985,3985,3985,0
20250123,115700,56957145,3985,3985,3985,3985,0
20250123,115600,56957145,3985,3985,3985,3985,2
20250123,115500,56949175,3985,3985,3985,3985,0
20250123,115400,56949175,3985,3985,3985,3985,0
20250123,115300,56949175,3985,3985,3985,3985,0
20250123,115200,56949175,3985,3985,3985,3985,0
20250123,115100,56949175,3985,3985,3985,3985,0
20250123,115000,56949175,3985,3985,3985,3985,90
20250123,114900,56590525,3990,3990,3990,3990,0
20250123,114800,56590525,3990,3990,3990,3990,0
20250123,114700,56590525,3990,3990,3990,3990,0
20250123,114600,56590525,3990,3990,3990,3990,0
20250123,114500,56590525,3990,3990,3990,3990,0
20250123,114400,56590525,3990,3990,3990,3990,6
20250123,114300,56566585,3995,3995,3995,3995,1
20250123,114200,56562590,3995,3995,3995,3995,0
20250123,114100,56562590,3995,3995,3995,3995,0
20250123,114000,56562590,3995,3995,3995,3995,2
20250123,113900,56554600,3985,3985,3985,3985,0
20250123,113800,56554600,3985,3985,3985,3985,0
20250123,113700,56554600,3985,3985,3985,3985,0
20250123,113600,56554600,3985,3985,3985,3985,0
20250123,113500,56554600,3985,3985,3985,3985,0
20250123,113400,56554600,3985,3985,3985,3985,0
20250123,113300,56554600,3985,3985,3985,3985,0
20250123,113200,56554600,3985,3985,3985,3985,0
20250123,113100,56554600,3985,3985,3985,3985,0
20250123,113000,56554600,3985,3985,3985,3985,30
20250123,112900,56435050,3985,3985,3985,3985,0
20250123,112800,56435050,3985,3985,3985,3985,2
20250123,112700,56427080,3985,3985,3985,3985,0
20250123,112600,56427080,3985,3960,3985,3955,1564
20250123,112500,50234360,3960,3965,3965,3960,702
20250123,112400,47454185,3985,3985,3985,3985,0
20250123,112300,47454185,3985,3990,3990,3985,465
20250123,112200,45600145,3990,3990,3990,3990,0
20250123,112100,45600145,3990,3990,3990,3990,0
20250123,112000,45600145,3990,3990,3990,3990,298
20250123,111900,44411125,3990,3990,3990,3990,0
20250123,111800,44411125,3990,3990,3990,3990,0
20250123,111700,44411125,3990,3990,3990,3990,0
20250123,111600,44411125,3990,3990,3990,3990,5
20250123,111500,44391175,3990,3990,3990,3990,0
20250123,111400,44391175,3990,3980,3990,3980,150
20250123,111300,43793675,3990,3990,3990,3990,0
20250123,111200,43793675,3990,3990,3990,3990,0
20250123,111100,43793675,3990,3990,3990,3990,0
20250123,111000,43793675,3990,3990,3990,3990,0
20250123,110900,43793675,3990,3990,3990,3990,0
20250123,110800,43793675,3990,3990,3990,3990,0
20250123,110700,43793675,3990,3990,3990,3990,0
20250123,110600,43793675,3990,3990,3990,3990,0
20250123,110500,43793675,3990,3990,3990,3990,0
20250123,110400,43793675,3990,3990,3990,3990,0
20250123,110300,43793675,3990,3970,3990,3970,222
20250123,110200,42912315,3960,3960,3960,3960,0
20250123,110100,42912315,3960,3970,3970,3960,348
20250123,110000,41532110,3970,3975,3975,3970,253
20250123,105900,40527105,3975,3975,3975,3975,0
20250123,105800,40527105,3975,3975,3975,3975,0
20250123,105700,40527105,3975,3975,3975,3975,0
20250123,105600,40527105,3975,3975,3975,3975,0
20250123,105500,40527105,3975,3975,3975,3975,0
20250123,105400,40527105,3975,3975,3975,3975,0
20250123,105300,40527105,3975,3975,3975,3975,0
20250123,105200,40527105,3975,3975,3975,3975,0
20250123,105100,40527105,3975,3980,3980,3975,281
20250123,105000,39408870,3985,3985,3985,3985,0
20250123,104900,39408870,3985,3985,3985,3985,0
20250123,104800,39408870,3985,3985,3985,3985,1
20250123,104700,39404885,3975,3975,3975,3975,0
20250123,104600,39404885,3975,3975,3975,3975,20
20250123,104500,39325385,3975,3975,3975,3975,0
20250123,104400,39325385,3975,3975,3975,3975,20
20250123,104300,39245885,3980,3980,3980,3980,0
20250123,104200,39245885,3980,3980,3980,3980,5
20250123,104100,39225985,3980,3980,3980,3980,0
20250123,104000,39225985,3980,3980,3980,3980,226
20250123,103900,38326505,3985,3985,3985,3985,0
20250123,103800,38326505,3985,3985,3985,3985,0
20250123,103700,38326505,3985,3985,3985,3985,0
20250123,103600,38326505,3985,3985,3985,3985,0
20250123,103500,38326505,3985,3985,3985,3985,105
20250123,103400,37908080,3990,3990,3990,3990,0
20250123,103300,37908080,3990,3990,3990,3990,0
20250123,103200,37908080,3990,3990,3990,3990,220
20250123,103100,37030280,4000,4000,4000,4000,1
20250123,103000,37026280,4000,4000,4000,4000,0
20250123,102900,37026280,4000,4000,4000,4000,0
20250123,102800,37026280,4000,4000,4000,4000,0
20250123,102700,37026280,4000,4000,4000,4000,30
20250123,102600,36906280,4000,4000,4000,4000,0
20250123,102500,36906280,4000,4000,4000,4000,200
20250123,102400,36106280,4000,4000,4000,4000,200
20250123,102300,35306280,4000,4000,4000,4000,0
20250123,102200,35306280,4000,4000,4000,4000,0
20250123,102100,35306280,4000,4000,4000,4000,0
20250123,102000,35306280,4000,4000,4000,4000,1
20250123,101900,35302280,3990,3990,3990,3990,0
20250123,101800,35302280,3990,3990,3990,3990,45
20250123,101700,35122730,3985,3985,3985,3985,0
20250123,101600,35122730,3985,3990,3990,3985,422
20250123,101500,33439060,3985,3985,3985,3985,0
20250123,101400,33439060,3985,3985,3985,3985,1
20250123,101300,33435075,3990,3990,3990,3990,0
20250123,101200,33435075,3990,3990,3990,3990,0
20250123,101100,33435075,3990,3990,3990,3990,5
20250123,101000,33415125,3985,3985,3985,3985,0
20250123,100900,33415125,3985,3985,3985,3985,0
20250123,100800,33415125,3985,3985,3985,3985,7
20250123,100700,33387230,3985,3985,3985,3985,0
20250123,100600,33387230,3985,3985,3985,3985,0
20250123,100500,33387230,3985,3985,3985,3985,0
20250123,100400,33387230,3985,3985,3985,3985,11
20250123,100300,33343395,3990,3990,3990,3990,2
20250123,100200,33335415,3980,3980,3980,3980,0
20250123,100100,33335415,3980,3980,3980,3980,0
20250123,100000,33335415,3980,4000,4000,3980,3500
20250123,095900,19360930,4005,4005,4005,4005,0
20250123,095800,19360930,4005,4005,4005,4005,2
20250123,095700,19352920,4005,4005,4005,4005,0
20250123,095600,19352920,4005,4005,4005,4005,0
20250123,095500,19352920,4005,4005,4005,4005,8
20250123,095400,19320880,4005,4005,4005,4005,0
20250123,095300,19320880,4005,4005,4005,4005,0
20250123,095200,19320880,4005,4005,4005,4005,0
20250123,095100,19320880,4005,4005,4005,4005,0
20250123,095000,19320880,4005,4005,4005,4005,0
20250123,094900,19320880,4005,4005,4005,4005,0
20250123,094800,19320880,4005,4005,4005,4005,0
20250123,094700,19320880,4005,4005,4005,4005,0
20250123,094600,19320880,4005,4005,4005,4005,0
20250123,094500,19320880,4005,4005,4005,4005,2
20250123,094400,19312870,4005,4000,4005,4000,55
20250123,094300,19092715,4005,4005,4005,4005,4
20250123,094200,19076695,4000,4000,4000,4000,25
20250123,094100,18976695,4005,4005,4005,4005,0
20250123,094000,18976695,4005,4005,4005,4005,0
20250123,093900,18976695,4005,4005,4005,4005,0
20250123,093800,18976695,4005,4005,4005,4005,0
20250123,093700,18976695,4005,4005,4005,4005,0
20250123,093600,18976695,4005,4005,4005,4005,0
20250123,093500,18976695,4005,3995,4005,3995,193
20250123,093400,18205190,3995,3995,3995,3995,0
20250123,093300,18205190,3995,3995,3995,3995,0
20250123,093200,18205190,3995,4000,4000,3995,71
20250123,093100,17921540,3995,3995,3995,3995,0
20250123,093000,17921540,3995,4000,4000,3995,241
20250123,092900,16958735,4000,4000,4000,4000,0
20250123,092800,16958735,4000,4000,4000,4000,5
20250123,092700,16938735,4000,4000,4000,4000,0
20250123,092600,16938735,4000,4000,4000,4000,0
20250123,092500,16938735,4000,3990,4000,3990,101
20250123,092400,16535735,4000,3995,4000,3990,103
20250123,092300,16124745,3990,4005,4005,3990,1155
20250123,092200,11505655,4005,4005,4005,4005,7
20250123,092100,11477620,4005,4005,4005,4005,0
20250123,092000,11477620,4005,4010,4010,4005,850
20250123,091900,8073165,4020,4020,4020,4020,1
20250123,091800,8069145,4015,4015,4015,4015,10
20250123,091700,8028995,4025,4025,4025,4025,4
20250123,091600,8012895,4050,4050,4050,4050,0
20250123,091500,8012895,4050,4050,4050,4050,0
20250123,091400,8012895,4050,4050,4050,4050,0
20250123,091300,8012895,4050,4050,4050,4050,0
20250123,091200,8012895,4050,4050,4050,4050,1
20250123,091100,8008845,4025,4035,4035,4025,235
20250123,091000,7062880,4030,4030,4030,4030,221
20250123,090900,6172250,4035,4055,4055,4035,279
20250123,090800,5046465,4055,4055,4055,4055,53
20250123,090700,4831550,4055,4055,4055,4055,25
20250123,090600,4730175,4055,4055,4055,4055,0
20250123,090500,4730175,4055,4055,4055,4055,0
20250123,090400,4730175,4055,4055,4055,4055,1
20250123,090300,4726120,4060,4060,4060,4060,0
20250123,090200,4726120,4060,4045,4060,4045,199
20250123,090100,3920170,4020,4020,4020,4020,0
20250123,090000,3920170,4020,4025,4025,4020,974