KissMeData/331920/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,211700,41657075,3450,3450,3450,3450,730
20250124,211600,41657075,3450,3450,3450,3450,0
20250124,211500,41657075,3450,3450,3450,3450,0
20250124,211400,41657075,3450,3450,3450,3450,0
20250124,211300,41657075,3450,3450,3450,3450,0
20250124,211200,41657075,3450,3450,3450,3450,0
20250124,211100,41657075,3450,3450,3450,3450,0
20250124,211000,41657075,3450,3450,3450,3450,0
20250124,210900,41657075,3450,3450,3450,3450,0
20250124,210800,41657075,3450,3450,3450,3450,0
20250124,210700,41657075,3450,3450,3450,3450,0
20250124,210600,41657075,3450,3450,3450,3450,0
20250124,210500,41657075,3450,3450,3450,3450,0
20250124,210400,41657075,3450,3450,3450,3450,0
20250124,210300,41657075,3450,3450,3450,3450,0
20250124,210200,41657075,3450,3450,3450,3450,0
20250124,210100,41657075,3450,3450,3450,3450,0
20250124,210000,41657075,3450,3450,3450,3450,0
20250124,205900,41657075,3450,3450,3450,3450,0
20250124,205800,41657075,3450,3450,3450,3450,0
20250124,205700,41657075,3450,3450,3450,3450,0
20250124,205600,41657075,3450,3450,3450,3450,0
20250124,205500,41657075,3450,3450,3450,3450,0
20250124,205400,41657075,3450,3450,3450,3450,0
20250124,205300,41657075,3450,3450,3450,3450,0
20250124,205200,41657075,3450,3450,3450,3450,0
20250124,205100,41657075,3450,3450,3450,3450,0
20250124,205000,41657075,3450,3450,3450,3450,0
20250124,204900,41657075,3450,3450,3450,3450,0
20250124,204800,41657075,3450,3450,3450,3450,0
20250124,204700,41657075,3450,3450,3450,3450,730
20250124,204600,41657075,3450,3450,3450,3450,0
20250124,204500,41657075,3450,3450,3450,3450,0
20250124,204400,41657075,3450,3450,3450,3450,0
20250124,204300,41657075,3450,3450,3450,3450,0
20250124,204200,41657075,3450,3450,3450,3450,0
20250124,204100,41657075,3450,3450,3450,3450,0
20250124,204000,41657075,3450,3450,3450,3450,0
20250124,203900,41657075,3450,3450,3450,3450,0
20250124,203800,41657075,3450,3450,3450,3450,0
20250124,203700,41657075,3450,3450,3450,3450,0
20250124,203600,41657075,3450,3450,3450,3450,0
20250124,203500,41657075,3450,3450,3450,3450,0
20250124,203400,41657075,3450,3450,3450,3450,0
20250124,203300,41657075,3450,3450,3450,3450,0
20250124,203200,41657075,3450,3450,3450,3450,0
20250124,203100,41657075,3450,3450,3450,3450,0
20250124,203000,41657075,3450,3450,3450,3450,0
20250124,202900,41657075,3450,3450,3450,3450,0
20250124,202800,41657075,3450,3450,3450,3450,0
20250124,202700,41657075,3450,3450,3450,3450,0
20250124,202600,41657075,3450,3450,3450,3450,0
20250124,202500,41657075,3450,3450,3450,3450,0
20250124,202400,41657075,3450,3450,3450,3450,0
20250124,202300,41657075,3450,3450,3450,3450,0
20250124,202200,41657075,3450,3450,3450,3450,0
20250124,202100,41657075,3450,3450,3450,3450,0
20250124,202000,41657075,3450,3450,3450,3450,0
20250124,201900,41657075,3450,3450,3450,3450,0
20250124,201800,41657075,3450,3450,3450,3450,0
20250124,201700,41657075,3450,3450,3450,3450,730
20250124,201600,41657075,3450,3450,3450,3450,0
20250124,201500,41657075,3450,3450,3450,3450,0
20250124,201400,41657075,3450,3450,3450,3450,0
20250124,201300,41657075,3450,3450,3450,3450,0
20250124,201200,41657075,3450,3450,3450,3450,0
20250124,201100,41657075,3450,3450,3450,3450,0
20250124,201000,41657075,3450,3450,3450,3450,0
20250124,200900,41657075,3450,3450,3450,3450,0
20250124,200800,41657075,3450,3450,3450,3450,0
20250124,200700,41657075,3450,3450,3450,3450,0
20250124,200600,41657075,3450,3450,3450,3450,0
20250124,200500,41657075,3450,3450,3450,3450,0
20250124,200400,41657075,3450,3450,3450,3450,0
20250124,200300,41657075,3450,3450,3450,3450,0
20250124,200200,41657075,3450,3450,3450,3450,0
20250124,200100,41657075,3450,3450,3450,3450,0
20250124,200000,41657075,3450,3450,3450,3450,0
20250124,195900,41657075,3450,3450,3450,3450,0
20250124,195800,41657075,3450,3450,3450,3450,0
20250124,195700,41657075,3450,3450,3450,3450,0
20250124,195600,41657075,3450,3450,3450,3450,0
20250124,195500,41657075,3450,3450,3450,3450,0
20250124,195400,41657075,3450,3450,3450,3450,0
20250124,195300,41657075,3450,3450,3450,3450,0
20250124,195200,41657075,3450,3450,3450,3450,0
20250124,195100,41657075,3450,3450,3450,3450,0
20250124,195000,41657075,3450,3450,3450,3450,0
20250124,194900,41657075,3450,3450,3450,3450,0
20250124,194800,41657075,3450,3450,3450,3450,0
20250124,194700,41657075,3450,3450,3450,3450,730
20250124,194600,41657075,3450,3450,3450,3450,0
20250124,194500,41657075,3450,3450,3450,3450,0
20250124,194400,41657075,3450,3450,3450,3450,0
20250124,194300,41657075,3450,3450,3450,3450,0
20250124,194200,41657075,3450,3450,3450,3450,0
20250124,194100,41657075,3450,3450,3450,3450,0
20250124,194000,41657075,3450,3450,3450,3450,0
20250124,193900,41657075,3450,3450,3450,3450,0
20250124,193800,41657075,3450,3450,3450,3450,0
20250124,193700,41657075,3450,3450,3450,3450,0
20250124,193600,41657075,3450,3450,3450,3450,0
20250124,193500,41657075,3450,3450,3450,3450,0
20250124,193400,41657075,3450,3450,3450,3450,0
20250124,193300,41657075,3450,3450,3450,3450,0
20250124,193200,41657075,3450,3450,3450,3450,0
20250124,193100,41657075,3450,3450,3450,3450,0
20250124,193000,41657075,3450,3450,3450,3450,0
20250124,192900,41657075,3450,3450,3450,3450,0
20250124,192800,41657075,3450,3450,3450,3450,0
20250124,192700,41657075,3450,3450,3450,3450,0
20250124,192600,41657075,3450,3450,3450,3450,0
20250124,192500,41657075,3450,3450,3450,3450,0
20250124,192400,41657075,3450,3450,3450,3450,0
20250124,192300,41657075,3450,3450,3450,3450,0
20250124,192200,41657075,3450,3450,3450,3450,0
20250124,192100,41657075,3450,3450,3450,3450,0
20250124,192000,41657075,3450,3450,3450,3450,0
20250124,191900,41657075,3450,3450,3450,3450,0
20250124,191800,41657075,3450,3450,3450,3450,0
20250124,191700,41657075,3450,3450,3450,3450,730
20250124,191600,41657075,3450,3450,3450,3450,0
20250124,191500,41657075,3450,3450,3450,3450,0
20250124,191400,41657075,3450,3450,3450,3450,0
20250124,191300,41657075,3450,3450,3450,3450,0
20250124,191200,41657075,3450,3450,3450,3450,0
20250124,191100,41657075,3450,3450,3450,3450,0
20250124,191000,41657075,3450,3450,3450,3450,0
20250124,190900,41657075,3450,3450,3450,3450,0
20250124,190800,41657075,3450,3450,3450,3450,0
20250124,190700,41657075,3450,3450,3450,3450,0
20250124,190600,41657075,3450,3450,3450,3450,0
20250124,190500,41657075,3450,3450,3450,3450,0
20250124,190400,41657075,3450,3450,3450,3450,0
20250124,190300,41657075,3450,3450,3450,3450,0
20250124,190200,41657075,3450,3450,3450,3450,0
20250124,190100,41657075,3450,3450,3450,3450,0
20250124,190000,41657075,3450,3450,3450,3450,0
20250124,185900,41657075,3450,3450,3450,3450,0
20250124,185800,41657075,3450,3450,3450,3450,0
20250124,185700,41657075,3450,3450,3450,3450,0
20250124,185600,41657075,3450,3450,3450,3450,0
20250124,185500,41657075,3450,3450,3450,3450,0
20250124,185400,41657075,3450,3450,3450,3450,0
20250124,185300,41657075,3450,3450,3450,3450,0
20250124,185200,41657075,3450,3450,3450,3450,0
20250124,185100,41657075,3450,3450,3450,3450,0
20250124,185000,41657075,3450,3450,3450,3450,0
20250124,184900,41657075,3450,3450,3450,3450,0
20250124,184800,41657075,3450,3450,3450,3450,0
20250124,184700,41657075,3450,3450,3450,3450,730
20250124,184600,41657075,3450,3450,3450,3450,0
20250124,184500,41657075,3450,3450,3450,3450,0
20250124,184400,41657075,3450,3450,3450,3450,0
20250124,184300,41657075,3450,3450,3450,3450,0
20250124,184200,41657075,3450,3450,3450,3450,0
20250124,184100,41657075,3450,3450,3450,3450,0
20250124,184000,41657075,3450,3450,3450,3450,0
20250124,183900,41657075,3450,3450,3450,3450,0
20250124,183800,41657075,3450,3450,3450,3450,0
20250124,183700,41657075,3450,3450,3450,3450,0
20250124,183600,41657075,3450,3450,3450,3450,0
20250124,183500,41657075,3450,3450,3450,3450,0
20250124,183400,41657075,3450,3450,3450,3450,0
20250124,183300,41657075,3450,3450,3450,3450,0
20250124,183200,41657075,3450,3450,3450,3450,0
20250124,183100,41657075,3450,3450,3450,3450,0
20250124,183000,41657075,3450,3450,3450,3450,0
20250124,182900,41657075,3450,3450,3450,3450,0
20250124,182800,41657075,3450,3450,3450,3450,0
20250124,182700,41657075,3450,3450,3450,3450,0
20250124,182600,41657075,3450,3450,3450,3450,0
20250124,182500,41657075,3450,3450,3450,3450,0
20250124,182400,41657075,3450,3450,3450,3450,0
20250124,182300,41657075,3450,3450,3450,3450,0
20250124,182200,41657075,3450,3450,3450,3450,0
20250124,182100,41657075,3450,3450,3450,3450,0
20250124,182000,41657075,3450,3450,3450,3450,0
20250124,181900,41657075,3450,3450,3450,3450,0
20250124,181800,41657075,3450,3450,3450,3450,0
20250124,181700,41657075,3450,3450,3450,3450,730
20250124,181600,41657075,3450,3450,3450,3450,0
20250124,181500,41657075,3450,3450,3450,3450,0
20250124,181400,41657075,3450,3450,3450,3450,0
20250124,181300,41657075,3450,3450,3450,3450,0
20250124,181200,41657075,3450,3450,3450,3450,0
20250124,181100,41657075,3450,3450,3450,3450,0
20250124,181000,41657075,3450,3450,3450,3450,0
20250124,180900,41657075,3450,3450,3450,3450,0
20250124,180800,41657075,3450,3450,3450,3450,0
20250124,180700,41657075,3450,3450,3450,3450,0
20250124,180600,41657075,3450,3450,3450,3450,0
20250124,180500,41657075,3450,3450,3450,3450,0
20250124,180400,41657075,3450,3450,3450,3450,0
20250124,180300,41657075,3450,3450,3450,3450,0
20250124,180200,41657075,3450,3450,3450,3450,0
20250124,180100,41657075,3450,3450,3450,3450,0
20250124,180000,41657075,3450,3450,3450,3450,0
20250124,175900,41657075,3450,3450,3450,3450,0
20250124,175800,41657075,3450,3450,3450,3450,0
20250124,175700,41657075,3450,3450,3450,3450,0
20250124,175600,41657075,3450,3450,3450,3450,0
20250124,175500,41657075,3450,3450,3450,3450,0
20250124,175400,41657075,3450,3450,3450,3450,0
20250124,175300,41657075,3450,3450,3450,3450,0
20250124,175200,41657075,3450,3450,3450,3450,0
20250124,175100,41657075,3450,3450,3450,3450,0
20250124,175000,41657075,3450,3450,3450,3450,0
20250124,174900,41657075,3450,3450,3450,3450,0
20250124,174800,41657075,3450,3450,3450,3450,0
20250124,174700,41657075,3450,3450,3450,3450,730
20250124,174600,41657075,3450,3450,3450,3450,0
20250124,174500,41657075,3450,3450,3450,3450,0
20250124,174400,41657075,3450,3450,3450,3450,0
20250124,174300,41657075,3450,3450,3450,3450,0
20250124,174200,41657075,3450,3450,3450,3450,0
20250124,174100,41657075,3450,3450,3450,3450,0
20250124,174000,41657075,3450,3450,3450,3450,0
20250124,173900,41657075,3450,3450,3450,3450,0
20250124,173800,41657075,3450,3450,3450,3450,0
20250124,173700,41657075,3450,3450,3450,3450,0
20250124,173600,41657075,3450,3450,3450,3450,0
20250124,173500,41657075,3450,3450,3450,3450,0
20250124,173400,41657075,3450,3450,3450,3450,0
20250124,173300,41657075,3450,3450,3450,3450,0
20250124,173200,41657075,3450,3450,3450,3450,0
20250124,173100,41657075,3450,3450,3450,3450,0
20250124,173000,41657075,3450,3450,3450,3450,0
20250124,172900,41657075,3450,3450,3450,3450,0
20250124,172800,41657075,3450,3450,3450,3450,0
20250124,172700,41657075,3450,3450,3450,3450,0
20250124,172600,41657075,3450,3450,3450,3450,0
20250124,172500,41657075,3450,3450,3450,3450,0
20250124,172400,41657075,3450,3450,3450,3450,0
20250124,172300,41657075,3450,3450,3450,3450,0
20250124,172200,41657075,3450,3450,3450,3450,0
20250124,172100,41657075,3450,3450,3450,3450,0
20250124,172000,41657075,3450,3450,3450,3450,0
20250124,171900,41657075,3450,3450,3450,3450,0
20250124,171800,41657075,3450,3450,3450,3450,0
20250124,171700,41657075,3450,3450,3450,3450,730
20250124,171600,41657075,3450,3450,3450,3450,0
20250124,171500,41657075,3450,3450,3450,3450,0
20250124,171400,41657075,3450,3450,3450,3450,0
20250124,171300,41657075,3450,3450,3450,3450,0
20250124,171200,41657075,3450,3450,3450,3450,0
20250124,171100,41657075,3450,3450,3450,3450,0
20250124,171000,41657075,3450,3450,3450,3450,0
20250124,170900,41657075,3450,3450,3450,3450,0
20250124,170800,41657075,3450,3450,3450,3450,0
20250124,170700,41657075,3450,3450,3450,3450,0
20250124,170600,41657075,3450,3450,3450,3450,0
20250124,170500,41657075,3450,3450,3450,3450,0
20250124,170400,41657075,3450,3450,3450,3450,0
20250124,170300,41657075,3450,3450,3450,3450,0
20250124,170200,41657075,3450,3450,3450,3450,0
20250124,170100,41657075,3450,3450,3450,3450,0
20250124,170000,41657075,3450,3450,3450,3450,0
20250124,165900,41657075,3450,3450,3450,3450,0
20250124,165800,41657075,3450,3450,3450,3450,0
20250124,165700,41657075,3450,3450,3450,3450,0
20250124,165600,41657075,3450,3450,3450,3450,0
20250124,165500,41657075,3450,3450,3450,3450,0
20250124,165400,41657075,3450,3450,3450,3450,0
20250124,165300,41657075,3450,3450,3450,3450,0
20250124,165200,41657075,3450,3450,3450,3450,0
20250124,165100,41657075,3450,3450,3450,3450,0
20250124,165000,41657075,3450,3450,3450,3450,0
20250124,164900,41657075,3450,3450,3450,3450,0
20250124,164800,41657075,3450,3450,3450,3450,0
20250124,164700,41657075,3450,3450,3450,3450,730
20250124,164600,41657075,3450,3450,3450,3450,0
20250124,164500,41657075,3450,3450,3450,3450,0
20250124,164400,41657075,3450,3450,3450,3450,0
20250124,164300,41657075,3450,3450,3450,3450,0
20250124,164200,41657075,3450,3450,3450,3450,0
20250124,164100,41657075,3450,3450,3450,3450,0
20250124,164000,41657075,3450,3450,3450,3450,0
20250124,163900,41657075,3450,3450,3450,3450,0
20250124,163800,41657075,3450,3450,3450,3450,0
20250124,163700,41657075,3450,3450,3450,3450,0
20250124,163600,41657075,3450,3450,3450,3450,0
20250124,163500,41657075,3450,3450,3450,3450,0
20250124,163400,41657075,3450,3450,3450,3450,0
20250124,163300,41657075,3450,3450,3450,3450,0
20250124,163200,41657075,3450,3450,3450,3450,0
20250124,163100,41657075,3450,3450,3450,3450,0
20250124,163000,41657075,3450,3450,3450,3450,0
20250124,162900,41657075,3450,3450,3450,3450,0
20250124,162800,41657075,3450,3450,3450,3450,0
20250124,162700,41657075,3450,3450,3450,3450,0
20250124,162600,41657075,3450,3450,3450,3450,0
20250124,162500,41657075,3450,3450,3450,3450,0
20250124,162400,41657075,3450,3450,3450,3450,0
20250124,162300,41657075,3450,3450,3450,3450,0
20250124,162200,41657075,3450,3450,3450,3450,0
20250124,162100,41657075,3450,3450,3450,3450,0
20250124,162000,41657075,3450,3450,3450,3450,0
20250124,161900,41657075,3450,3450,3450,3450,0
20250124,161800,41657075,3450,3450,3450,3450,0
20250124,161700,41657075,3450,3450,3450,3450,730
20250124,161600,41657075,3450,3450,3450,3450,0
20250124,161500,41657075,3450,3450,3450,3450,0
20250124,161400,41657075,3450,3450,3450,3450,0
20250124,161300,41657075,3450,3450,3450,3450,0
20250124,161200,41657075,3450,3450,3450,3450,0
20250124,161100,41657075,3450,3450,3450,3450,0
20250124,161000,41657075,3450,3450,3450,3450,0
20250124,160900,41657075,3450,3450,3450,3450,0
20250124,160800,41657075,3450,3450,3450,3450,0
20250124,160700,41657075,3450,3450,3450,3450,0
20250124,160600,41657075,3450,3450,3450,3450,0
20250124,160500,41657075,3450,3450,3450,3450,0
20250124,160400,41657075,3450,3450,3450,3450,0
20250124,160300,41657075,3450,3450,3450,3450,0
20250124,160200,41657075,3450,3450,3450,3450,0
20250124,160100,41657075,3450,3450,3450,3450,0
20250124,160000,41657075,3450,3450,3450,3450,0
20250124,155900,41657075,3450,3450,3450,3450,0
20250124,155800,41657075,3450,3450,3450,3450,0
20250124,155700,41657075,3450,3450,3450,3450,0
20250124,155600,41657075,3450,3450,3450,3450,0
20250124,155500,41657075,3450,3450,3450,3450,0
20250124,155400,41657075,3450,3450,3450,3450,0
20250124,155300,41657075,3450,3450,3450,3450,0
20250124,155200,41657075,3450,3450,3450,3450,0
20250124,155100,41657075,3450,3450,3450,3450,0
20250124,155000,41657075,3450,3450,3450,3450,0
20250124,154900,41657075,3450,3450,3450,3450,0
20250124,154800,41657075,3450,3450,3450,3450,0
20250124,154700,41657075,3450,3450,3450,3450,730
20250124,154600,41657075,3450,3450,3450,3450,0
20250124,154500,41657075,3450,3450,3450,3450,0
20250124,154400,41657075,3450,3450,3450,3450,0
20250124,154300,41657075,3450,3450,3450,3450,0
20250124,154200,41657075,3450,3450,3450,3450,0
20250124,154100,41657075,3450,3450,3450,3450,0
20250124,154000,41657075,3450,3450,3450,3450,0
20250124,153900,41657075,3450,3450,3450,3450,0
20250124,153800,41657075,3450,3450,3450,3450,0
20250124,153700,41657075,3450,3450,3450,3450,0
20250124,153600,41657075,3450,3450,3450,3450,0
20250124,153500,41657075,3450,3450,3450,3450,0
20250124,153400,41657075,3450,3450,3450,3450,0
20250124,153300,41657075,3450,3450,3450,3450,0
20250124,153200,41657075,3450,3450,3450,3450,0
20250124,153100,41657075,3450,3450,3450,3450,0
20250124,153000,41657075,3450,3450,3450,3450,730
20250124,152900,39138575,3420,3420,3420,3420,0
20250124,152800,39138575,3420,3420,3420,3420,0
20250124,152700,39138575,3420,3420,3420,3420,0
20250124,152600,39138575,3420,3420,3420,3420,0
20250124,152500,39138575,3420,3420,3420,3420,0
20250124,152400,39138575,3420,3420,3420,3420,0
20250124,152300,39138575,3420,3420,3420,3420,0
20250124,152200,39138575,3420,3420,3420,3420,0
20250124,152100,39138575,3420,3420,3420,3420,0
20250124,152000,39138575,3420,3420,3420,3420,0
20250124,151900,39138575,3420,3420,3420,3420,5
20250124,151800,39121475,3420,3420,3420,3420,35
20250124,151700,39001775,3420,3420,3420,3420,938
20250124,151600,35793815,3445,3445,3445,3445,0
20250124,151500,35793815,3445,3445,3445,3445,0
20250124,151400,35793815,3445,3445,3445,3445,0
20250124,151300,35793815,3445,3445,3445,3445,0
20250124,151200,35793815,3445,3445,3445,3445,0
20250124,151100,35793815,3445,3445,3445,3445,0
20250124,151000,35793815,3445,3445,3445,3445,5
20250124,150900,35776590,3445,3445,3445,3445,0
20250124,150800,35776590,3445,3445,3445,3445,0
20250124,150700,35776590,3445,3450,3450,3445,132
20250124,150600,35321265,3465,3465,3465,3465,74
20250124,150500,35064855,3470,3470,3470,3470,0
20250124,150400,35064855,3470,3470,3470,3470,0
20250124,150300,35064855,3470,3470,3470,3470,0
20250124,150200,35064855,3470,3470,3470,3470,0
20250124,150100,35064855,3470,3470,3470,3470,0
20250124,150000,35064855,3470,3470,3470,3470,0
20250124,145900,35064855,3470,3470,3470,3470,0
20250124,145800,35064855,3470,3470,3470,3470,0
20250124,145700,35064855,3470,3470,3470,3470,84
20250124,145600,34773375,3470,3470,3470,3470,0
20250124,145500,34773375,3470,3470,3470,3470,0
20250124,145400,34773375,3470,3470,3470,3470,0
20250124,145300,34773375,3470,3470,3470,3470,0
20250124,145200,34773375,3470,3470,3470,3470,0
20250124,145100,34773375,3470,3470,3470,3470,1
20250124,145000,34769905,3450,3450,3450,3450,0
20250124,144900,34769905,3450,3450,3450,3450,0
20250124,144800,34769905,3450,3450,3450,3450,0
20250124,144700,34769905,3450,3450,3450,3450,0
20250124,144600,34769905,3450,3450,3450,3450,0
20250124,144500,34769905,3450,3450,3450,3450,240
20250124,144400,33941905,3460,3460,3460,3460,5
20250124,144300,33924605,3465,3465,3465,3465,0
20250124,144200,33924605,3465,3465,3465,3465,0
20250124,144100,33924605,3465,3465,3465,3465,0
20250124,144000,33924605,3465,3465,3465,3465,0
20250124,143900,33924605,3465,3465,3465,3465,0
20250124,143800,33924605,3465,3465,3465,3465,0
20250124,143700,33924605,3465,3465,3465,3465,0
20250124,143600,33924605,3465,3465,3465,3465,0
20250124,143500,33924605,3465,3465,3465,3465,0
20250124,143400,33924605,3465,3465,3465,3465,0
20250124,143300,33924605,3465,3465,3465,3465,0
20250124,143200,33924605,3465,3465,3465,3465,45
20250124,143100,33768680,3470,3465,3470,3465,64
20250124,143000,33546855,3470,3470,3470,3470,0
20250124,142900,33546855,3470,3470,3470,3470,0
20250124,142800,33546855,3470,3470,3470,3470,0
20250124,142700,33546855,3470,3470,3470,3470,0
20250124,142600,33546855,3470,3470,3470,3470,1
20250124,142500,33543385,3470,3470,3470,3470,0
20250124,142400,33543385,3470,3470,3470,3470,0
20250124,142300,33543385,3470,3470,3470,3470,6
20250124,142200,33522565,3470,3470,3470,3470,1
20250124,142100,33519095,3465,3470,3470,3465,2
20250124,142000,33512160,3490,3490,3490,3490,0
20250124,141900,33512160,3490,3490,3490,3490,0
20250124,141800,33512160,3490,3490,3490,3490,0
20250124,141700,33512160,3490,3490,3490,3490,0
20250124,141600,33512160,3490,3490,3490,3490,0
20250124,141500,33512160,3490,3490,3490,3490,0
20250124,141400,33512160,3490,3490,3490,3490,0
20250124,141300,33512160,3490,3490,3490,3490,0
20250124,141200,33512160,3490,3490,3490,3490,0
20250124,141100,33512160,3490,3490,3490,3490,0
20250124,141000,33512160,3490,3490,3490,3490,0
20250124,140900,33512160,3490,3490,3490,3490,0
20250124,140800,33512160,3490,3490,3490,3490,0
20250124,140700,33512160,3490,3490,3490,3490,0
20250124,140600,33512160,3490,3490,3490,3490,0
20250124,140500,33512160,3490,3490,3490,3490,0
20250124,140400,33512160,3490,3490,3490,3490,0
20250124,140300,33512160,3490,3490,3490,3490,0
20250124,140200,33512160,3490,3490,3490,3490,0
20250124,140100,33512160,3490,3490,3490,3490,0
20250124,140000,33512160,3490,3490,3490,3490,0
20250124,135900,33512160,3490,3490,3490,3490,0
20250124,135800,33512160,3490,3490,3490,3490,0
20250124,135700,33512160,3490,3490,3490,3490,0
20250124,135600,33512160,3490,3490,3490,3490,0
20250124,135500,33512160,3490,3490,3490,3490,0
20250124,135400,33512160,3490,3490,3490,3490,0
20250124,135300,33512160,3490,3490,3490,3490,0
20250124,135200,33512160,3490,3490,3490,3490,0
20250124,135100,33512160,3490,3490,3490,3490,0
20250124,135000,33512160,3490,3490,3490,3490,0
20250124,134900,33512160,3490,3490,3490,3490,0
20250124,134800,33512160,3490,3490,3490,3490,0
20250124,134700,33512160,3490,3490,3490,3490,0
20250124,134600,33512160,3490,3490,3490,3490,0
20250124,134500,33512160,3490,3490,3490,3490,0
20250124,134400,33512160,3490,3490,3490,3490,91
20250124,134300,33194570,3495,3495,3495,3495,0
20250124,134200,33194570,3495,3495,3495,3495,1
20250124,134100,33191075,3405,3515,3515,3405,1018
20250124,134000,29693490,3515,3490,3515,3490,176
20250124,133900,29077750,3490,3490,3490,3490,0
20250124,133800,29077750,3490,3490,3490,3490,50
20250124,133700,28903250,3490,3470,3490,3470,177
20250124,133600,28288270,3460,3460,3460,3460,0
20250124,133500,28288270,3460,3460,3470,3460,19
20250124,133400,28222480,3465,3465,3465,3465,2
20250124,133300,28215550,3465,3430,3465,3430,773
20250124,133200,25550205,3420,3420,3420,3420,9
20250124,133100,25519425,3420,3420,3420,3420,1
20250124,133000,25516005,3420,3420,3420,3420,0
20250124,132900,25516005,3420,3420,3420,3420,0
20250124,132800,25516005,3420,3420,3420,3420,0
20250124,132700,25516005,3420,3420,3420,3420,0
20250124,132600,25516005,3420,3420,3420,3420,0
20250124,132500,25516005,3420,3420,3420,3420,39
20250124,132400,25382625,3415,3415,3415,3415,361
20250124,132300,24149810,3420,3420,3420,3420,1
20250124,132200,24146390,3390,3390,3390,3390,0
20250124,132100,24146390,3390,3390,3390,3390,0
20250124,132000,24146390,3390,3390,3390,3390,0
20250124,131900,24146390,3390,3390,3390,3390,0
20250124,131800,24146390,3390,3390,3390,3390,0
20250124,131700,24146390,3390,3390,3390,3390,0
20250124,131600,24146390,3390,3390,3390,3390,0
20250124,131500,24146390,3390,3390,3390,3390,0
20250124,131400,24146390,3390,3390,3390,3390,0
20250124,131300,24146390,3390,3390,3390,3390,0
20250124,131200,24146390,3390,3390,3390,3390,0
20250124,131100,24146390,3390,3390,3390,3390,0
20250124,131000,24146390,3390,3390,3390,3390,0
20250124,130900,24146390,3390,3395,3395,3390,3000
20250124,130800,13974125,3395,3395,3395,3395,0
20250124,130700,13974125,3395,3395,3395,3395,0
20250124,130600,13974125,3395,3395,3395,3395,0
20250124,130500,13974125,3395,3395,3395,3395,0
20250124,130400,13974125,3395,3395,3395,3395,0
20250124,130300,13974125,3395,3395,3395,3395,0
20250124,130200,13974125,3395,3395,3395,3395,0
20250124,130100,13974125,3395,3395,3395,3395,0
20250124,130000,13974125,3395,3395,3395,3395,0
20250124,125900,13974125,3395,3395,3395,3395,0
20250124,125800,13974125,3395,3395,3395,3395,0
20250124,125700,13974125,3395,3395,3395,3395,800
20250124,125600,11258125,3405,3405,3405,3405,0
20250124,125500,11258125,3405,3405,3405,3405,0
20250124,125400,11258125,3405,3405,3405,3405,22
20250124,125300,11183215,3405,3405,3405,3405,0
20250124,125200,11183215,3405,3405,3405,3405,3
20250124,125100,11173000,3405,3405,3405,3405,0
20250124,125000,11173000,3405,3405,3405,3405,0
20250124,124900,11173000,3405,3405,3405,3405,0
20250124,124800,11173000,3405,3405,3405,3405,140
20250124,124700,10696300,3420,3420,3420,3420,0
20250124,124600,10696300,3420,3420,3420,3420,0
20250124,124500,10696300,3420,3420,3420,3420,0
20250124,124400,10696300,3420,3420,3420,3420,0
20250124,124300,10696300,3420,3420,3420,3420,0
20250124,124200,10696300,3420,3420,3420,3420,0
20250124,124100,10696300,3420,3420,3420,3420,0
20250124,124000,10696300,3420,3420,3420,3420,0
20250124,123900,10696300,3420,3420,3420,3420,0
20250124,123800,10696300,3420,3420,3420,3420,0
20250124,123700,10696300,3420,3420,3420,3420,0
20250124,123600,10696300,3420,3420,3420,3420,0
20250124,123500,10696300,3420,3420,3420,3420,0
20250124,123400,10696300,3420,3420,3420,3420,13
20250124,123300,10651840,3420,3410,3420,3410,27
20250124,123200,10559615,3405,3405,3405,3405,0
20250124,123100,10559615,3405,3405,3405,3405,0
20250124,123000,10559615,3405,3405,3405,3405,0
20250124,122900,10559615,3405,3405,3405,3405,0
20250124,122800,10559615,3405,3405,3405,3405,0
20250124,122700,10559615,3405,3405,3405,3405,0
20250124,122600,10559615,3405,3405,3405,3405,0
20250124,122500,10559615,3405,3405,3405,3405,0
20250124,122400,10559615,3405,3405,3405,3405,0
20250124,122300,10559615,3405,3405,3405,3405,30
20250124,122200,10457465,3405,3405,3405,3405,0
20250124,122100,10457465,3405,3405,3405,3405,0
20250124,122000,10457465,3405,3405,3405,3405,7
20250124,121900,10433630,3410,3410,3410,3410,0
20250124,121800,10433630,3410,3405,3410,3405,446
20250124,121700,8913015,3405,3405,3405,3405,0
20250124,121600,8913015,3405,3405,3405,3405,0
20250124,121500,8913015,3405,3405,3405,3405,0
20250124,121400,8913015,3405,3405,3405,3405,0
20250124,121300,8913015,3405,3405,3405,3405,0
20250124,121200,8913015,3405,3405,3405,3405,9
20250124,121100,8882370,3390,3390,3390,3390,0
20250124,121000,8882370,3390,3395,3395,3390,60
20250124,120900,8678910,3405,3405,3405,3405,0
20250124,120800,8678910,3405,3405,3405,3405,0
20250124,120700,8678910,3405,3405,3405,3405,11
20250124,120600,8641455,3390,3390,3390,3390,0
20250124,120500,8641455,3390,3390,3390,3390,0
20250124,120400,8641455,3390,3390,3390,3390,0
20250124,120300,8641455,3390,3390,3390,3390,0
20250124,120200,8641455,3390,3400,3400,3390,101
20250124,120100,8298415,3410,3410,3410,3410,0
20250124,120000,8298415,3410,3410,3410,3410,0
20250124,115900,8298415,3410,3410,3410,3410,0
20250124,115800,8298415,3410,3410,3410,3410,0
20250124,115700,8298415,3410,3410,3410,3410,50
20250124,115600,8127915,3410,3410,3410,3410,50
20250124,115500,7957415,3400,3400,3400,3400,0
20250124,115400,7957415,3400,3400,3400,3400,0
20250124,115300,7957415,3400,3400,3400,3400,0
20250124,115200,7957415,3400,3400,3400,3400,0
20250124,115100,7957415,3400,3400,3400,3400,0
20250124,115000,7957415,3400,3400,3400,3400,0
20250124,114900,7957415,3400,3400,3400,3400,0
20250124,114800,7957415,3400,3400,3400,3400,0
20250124,114700,7957415,3400,3400,3400,3400,0
20250124,114600,7957415,3400,3400,3400,3400,1
20250124,114500,7954015,3415,3415,3415,3415,0
20250124,114400,7954015,3415,3415,3415,3415,0
20250124,114300,7954015,3415,3415,3415,3415,0
20250124,114200,7954015,3415,3415,3415,3415,0
20250124,114100,7954015,3415,3415,3415,3415,0
20250124,114000,7954015,3415,3415,3415,3415,0
20250124,113900,7954015,3415,3415,3415,3415,168
20250124,113800,7380295,3415,3415,3415,3415,95
20250124,113700,7055870,3415,3415,3415,3415,0
20250124,113600,7055870,3415,3415,3415,3415,0
20250124,113500,7055870,3415,3415,3415,3415,0
20250124,113400,7055870,3415,3415,3415,3415,1
20250124,113300,7052455,3415,3415,3415,3415,0
20250124,113200,7052455,3415,3415,3415,3415,0
20250124,113100,7052455,3415,3415,3415,3415,34
20250124,113000,6936345,3415,3415,3415,3415,0
20250124,112900,6936345,3415,3415,3415,3415,0
20250124,112800,6936345,3415,3415,3415,3415,0
20250124,112700,6936345,3415,3415,3415,3415,0
20250124,112600,6936345,3415,3415,3415,3415,0
20250124,112500,6936345,3415,3415,3415,3415,0
20250124,112400,6936345,3415,3415,3415,3415,0
20250124,112300,6936345,3415,3415,3415,3415,1
20250124,112200,6932930,3415,3415,3415,3415,342
20250124,112100,5765000,3415,3415,3415,3415,0
20250124,112000,5765000,3415,3415,3415,3415,0
20250124,111900,5765000,3415,3415,3415,3415,0
20250124,111800,5765000,3415,3415,3415,3415,0
20250124,111700,5765000,3415,3415,3415,3415,0
20250124,111600,5765000,3415,3415,3415,3415,0
20250124,111500,5765000,3415,3415,3415,3415,47
20250124,111400,5604495,3415,3415,3415,3415,0
20250124,111300,5604495,3415,3415,3415,3415,0
20250124,111200,5604495,3415,3415,3415,3415,0
20250124,111100,5604495,3415,3415,3415,3415,0
20250124,111000,5604495,3415,3415,3415,3415,0
20250124,110900,5604495,3415,3415,3415,3415,0
20250124,110800,5604495,3415,3415,3415,3415,1
20250124,110700,5601080,3415,3410,3415,3410,327
20250124,110600,4484385,3400,3400,3400,3400,0
20250124,110500,4484385,3400,3400,3400,3400,0
20250124,110400,4484385,3400,3400,3400,3400,20
20250124,110300,4416385,3390,3390,3390,3390,0
20250124,110200,4416385,3390,3390,3390,3390,0
20250124,110100,4416385,3390,3390,3390,3390,0
20250124,110000,4416385,3390,3390,3390,3390,0
20250124,105900,4416385,3390,3390,3390,3390,0
20250124,105800,4416385,3390,3390,3390,3390,0
20250124,105700,4416385,3390,3390,3390,3390,0
20250124,105600,4416385,3390,3390,3390,3390,70
20250124,105500,4179085,3390,3390,3390,3390,70
20250124,105400,3941785,3390,3395,3395,3390,100
20250124,105300,3602440,3435,3435,3435,3435,0
20250124,105200,3602440,3435,3435,3435,3435,0
20250124,105100,3602440,3435,3435,3435,3435,0
20250124,105000,3602440,3435,3435,3435,3435,0
20250124,104900,3602440,3435,3435,3435,3435,0
20250124,104800,3602440,3435,3435,3435,3435,0
20250124,104700,3602440,3435,3435,3435,3435,0
20250124,104600,3602440,3435,3435,3435,3435,0
20250124,104500,3602440,3435,3435,3435,3435,0
20250124,104400,3602440,3435,3435,3435,3435,0
20250124,104300,3602440,3435,3435,3435,3435,0
20250124,104200,3602440,3435,3435,3435,3435,0
20250124,104100,3602440,3435,3435,3435,3435,0
20250124,104000,3602440,3435,3435,3435,3435,0
20250124,103900,3602440,3435,3435,3435,3435,0
20250124,103800,3602440,3435,3435,3435,3435,0
20250124,103700,3602440,3435,3435,3435,3435,0
20250124,103600,3602440,3435,3435,3435,3435,0
20250124,103500,3602440,3435,3435,3435,3435,0
20250124,103400,3602440,3435,3435,3435,3435,0
20250124,103300,3602440,3435,3435,3435,3435,0
20250124,103200,3602440,3435,3435,3435,3435,0
20250124,103100,3602440,3435,3435,3435,3435,0
20250124,103000,3602440,3435,3435,3435,3435,19
20250124,102900,3537175,3405,3405,3405,3405,0
20250124,102800,3537175,3405,3405,3405,3405,0
20250124,102700,3537175,3405,3405,3405,3405,0
20250124,102600,3537175,3405,3405,3405,3405,0
20250124,102500,3537175,3405,3405,3405,3405,1
20250124,102400,3533770,3395,3420,3420,3395,100
20250124,102300,3192160,3420,3420,3420,3420,50
20250124,102200,3021160,3420,3420,3420,3420,100
20250124,102100,2679160,3435,3435,3435,3435,0
20250124,102000,2679160,3435,3435,3435,3435,0
20250124,101900,2679160,3435,3435,3435,3435,0
20250124,101800,2679160,3435,3435,3435,3435,5
20250124,101700,2661985,3430,3430,3430,3430,0
20250124,101600,2661985,3430,3430,3430,3430,0
20250124,101500,2661985,3430,3430,3430,3430,0
20250124,101400,2661985,3430,3430,3430,3430,0
20250124,101300,2661985,3430,3430,3430,3430,101
20250124,101200,2315555,3430,3430,3430,3430,0
20250124,101100,2315555,3430,3430,3430,3430,0
20250124,101000,2315555,3430,3430,3430,3430,0
20250124,100900,2315555,3430,3430,3430,3430,0
20250124,100800,2315555,3430,3430,3430,3430,0
20250124,100700,2315555,3430,3430,3430,3430,0
20250124,100600,2315555,3430,3430,3430,3430,21
20250124,100500,2243525,3435,3435,3435,3435,0
20250124,100400,2243525,3435,3435,3435,3435,0
20250124,100300,2243525,3435,3435,3435,3435,0
20250124,100200,2243525,3435,3435,3435,3435,0
20250124,100100,2243525,3435,3435,3435,3435,0
20250124,100000,2243525,3435,3435,3435,3435,0
20250124,095900,2243525,3435,3435,3435,3435,0
20250124,095800,2243525,3435,3435,3435,3435,0
20250124,095700,2243525,3435,3435,3435,3395,68
20250124,095600,2012585,3395,3395,3395,3395,0
20250124,095500,2012585,3395,3395,3395,3395,29
20250124,095400,1914130,3450,3450,3450,3450,0
20250124,095300,1914130,3450,3450,3450,3450,0
20250124,095200,1914130,3450,3450,3450,3450,0
20250124,095100,1914130,3450,3450,3450,3450,0
20250124,095000,1914130,3450,3450,3450,3450,0
20250124,094900,1914130,3450,3450,3450,3450,0
20250124,094800,1914130,3450,3450,3450,3450,0
20250124,094700,1914130,3450,3450,3450,3450,0
20250124,094600,1914130,3450,3450,3450,3450,0
20250124,094500,1914130,3450,3450,3450,3450,0
20250124,094400,1914130,3450,3410,3450,3390,216
20250124,094300,1180375,3450,3450,3450,3450,0
20250124,094200,1180375,3450,3450,3450,3450,0
20250124,094100,1180375,3450,3450,3450,3450,0
20250124,094000,1180375,3450,3450,3450,3450,0
20250124,093900,1180375,3450,3450,3450,3450,0
20250124,093800,1180375,3450,3450,3450,3450,0
20250124,093700,1180375,3450,3450,3450,3450,0
20250124,093600,1180375,3450,3450,3450,3450,0
20250124,093500,1180375,3450,3450,3450,3450,0
20250124,093400,1180375,3450,3450,3450,3450,0
20250124,093300,1180375,3450,3450,3450,3450,0
20250124,093200,1180375,3450,3450,3450,3450,0
20250124,093100,1180375,3450,3450,3450,3450,4
20250124,093000,1166575,3455,3455,3455,3455,0
20250124,092900,1166575,3455,3455,3455,3455,0
20250124,092800,1166575,3455,3455,3455,3455,0
20250124,092700,1166575,3455,3455,3455,3455,0
20250124,092600,1166575,3455,3455,3455,3455,0
20250124,092500,1166575,3455,3455,3455,3455,0
20250124,092400,1166575,3455,3455,3455,3455,0
20250124,092300,1166575,3455,3455,3455,3455,100
20250124,092200,821075,3455,3455,3455,3455,99
20250124,092100,479030,3455,3455,3455,3455,0
20250124,092000,479030,3455,3455,3455,3455,0
20250124,091900,479030,3455,3455,3455,3455,0
20250124,091800,479030,3455,3455,3455,3455,2
20250124,091700,472120,3405,3405,3405,3405,0
20250124,091600,472120,3405,3405,3405,3405,0
20250124,091500,472120,3405,3405,3405,3405,0
20250124,091400,472120,3405,3405,3405,3405,0
20250124,091300,472120,3405,3405,3405,3405,0
20250124,091200,472120,3405,3450,3450,3405,72
20250124,091100,225985,3450,3450,3450,3450,14
20250124,091000,177685,3455,3455,3455,3450,4
20250124,090900,163870,3440,3460,3460,3440,5
20250124,090800,146630,3410,3410,3410,3410,0
20250124,090700,146630,3410,3410,3410,3410,0
20250124,090600,146630,3410,3410,3410,3410,0
20250124,090500,146630,3410,3410,3410,3410,0
20250124,090400,146630,3410,3410,3410,3410,0
20250124,090300,146630,3410,3410,3410,3410,40
20250124,090200,10230,3410,3410,3410,3410,0
20250124,090100,10230,3410,3410,3410,3410,0
20250124,090000,10230,3410,3410,3410,3410,3