KissMeData/019490/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,190600,35498047142,946,946,946,946,169394
20250123,190500,35498047142,946,946,946,946,0
20250123,190400,35498047142,946,946,946,946,0
20250123,190300,35498047142,946,946,946,946,0
20250123,190200,35498047142,946,946,946,946,0
20250123,190100,35498047142,946,946,946,946,0
20250123,190000,35498047142,946,946,946,946,0
20250123,185900,35498047142,946,946,946,946,0
20250123,185800,35498047142,946,946,946,946,0
20250123,185700,35498047142,946,946,946,946,0
20250123,185600,35498047142,946,946,946,946,0
20250123,185500,35498047142,946,946,946,946,0
20250123,185400,35498047142,946,946,946,946,0
20250123,185300,35498047142,946,946,946,946,0
20250123,185200,35498047142,946,946,946,946,0
20250123,185100,35498047142,946,946,946,946,0
20250123,185000,35498047142,946,946,946,946,0
20250123,184900,35498047142,946,946,946,946,0
20250123,184800,35498047142,946,946,946,946,0
20250123,184700,35498047142,946,946,946,946,0
20250123,184600,35498047142,946,946,946,946,0
20250123,184500,35498047142,946,946,946,946,0
20250123,184400,35498047142,946,946,946,946,0
20250123,184300,35498047142,946,946,946,946,0
20250123,184200,35498047142,946,946,946,946,0
20250123,184100,35498047142,946,946,946,946,0
20250123,184000,35498047142,946,946,946,946,0
20250123,183900,35498047142,946,946,946,946,0
20250123,183800,35498047142,946,946,946,946,0
20250123,183700,35498047142,946,946,946,946,0
20250123,183600,35498047142,946,946,946,946,169394
20250123,183500,35498047142,946,946,946,946,0
20250123,183400,35498047142,946,946,946,946,0
20250123,183300,35498047142,946,946,946,946,0
20250123,183200,35498047142,946,946,946,946,0
20250123,183100,35498047142,946,946,946,946,0
20250123,183000,35498047142,946,946,946,946,0
20250123,182900,35498047142,946,946,946,946,0
20250123,182800,35498047142,946,946,946,946,0
20250123,182700,35498047142,946,946,946,946,0
20250123,182600,35498047142,946,946,946,946,0
20250123,182500,35498047142,946,946,946,946,0
20250123,182400,35498047142,946,946,946,946,0
20250123,182300,35498047142,946,946,946,946,0
20250123,182200,35498047142,946,946,946,946,0
20250123,182100,35498047142,946,946,946,946,0
20250123,182000,35498047142,946,946,946,946,0
20250123,181900,35498047142,946,946,946,946,0
20250123,181800,35498047142,946,946,946,946,0
20250123,181700,35498047142,946,946,946,946,0
20250123,181600,35498047142,946,946,946,946,0
20250123,181500,35498047142,946,946,946,946,0
20250123,181400,35498047142,946,946,946,946,0
20250123,181300,35498047142,946,946,946,946,0
20250123,181200,35498047142,946,946,946,946,0
20250123,181100,35498047142,946,946,946,946,0
20250123,181000,35498047142,946,946,946,946,0
20250123,180900,35498047142,946,946,946,946,0
20250123,180800,35498047142,946,946,946,946,0
20250123,180700,35498047142,946,946,946,946,0
20250123,180600,35498047142,946,946,946,946,169394
20250123,180500,35498047142,946,946,946,946,0
20250123,180400,35498047142,946,946,946,946,0
20250123,180300,35498047142,946,946,946,946,0
20250123,180200,35498047142,946,946,946,946,0
20250123,180100,35498047142,946,946,946,946,0
20250123,180000,35498047142,946,946,946,946,0
20250123,175900,35498047142,946,946,946,946,0
20250123,175800,35498047142,946,946,946,946,0
20250123,175700,35498047142,946,946,946,946,0
20250123,175600,35498047142,946,946,946,946,0
20250123,175500,35498047142,946,946,946,946,0
20250123,175400,35498047142,946,946,946,946,0
20250123,175300,35498047142,946,946,946,946,0
20250123,175200,35498047142,946,946,946,946,0
20250123,175100,35498047142,946,946,946,946,0
20250123,175000,35498047142,946,946,946,946,0
20250123,174900,35498047142,946,946,946,946,0
20250123,174800,35498047142,946,946,946,946,0
20250123,174700,35498047142,946,946,946,946,0
20250123,174600,35498047142,946,946,946,946,0
20250123,174500,35498047142,946,946,946,946,0
20250123,174400,35498047142,946,946,946,946,0
20250123,174300,35498047142,946,946,946,946,0
20250123,174200,35498047142,946,946,946,946,0
20250123,174100,35498047142,946,946,946,946,0
20250123,174000,35498047142,946,946,946,946,0
20250123,173900,35498047142,946,946,946,946,0
20250123,173800,35498047142,946,946,946,946,0
20250123,173700,35498047142,946,946,946,946,0
20250123,173600,35498047142,946,946,946,946,169394
20250123,173500,35498047142,946,946,946,946,0
20250123,173400,35498047142,946,946,946,946,0
20250123,173300,35498047142,946,946,946,946,0
20250123,173200,35498047142,946,946,946,946,0
20250123,173100,35498047142,946,946,946,946,0
20250123,173000,35498047142,946,946,946,946,0
20250123,172900,35498047142,946,946,946,946,0
20250123,172800,35498047142,946,946,946,946,0
20250123,172700,35498047142,946,946,946,946,0
20250123,172600,35498047142,946,946,946,946,0
20250123,172500,35498047142,946,946,946,946,0
20250123,172400,35498047142,946,946,946,946,0
20250123,172300,35498047142,946,946,946,946,0
20250123,172200,35498047142,946,946,946,946,0
20250123,172100,35498047142,946,946,946,946,0
20250123,172000,35498047142,946,946,946,946,0
20250123,171900,35498047142,946,946,946,946,0
20250123,171800,35498047142,946,946,946,946,0
20250123,171700,35498047142,946,946,946,946,0
20250123,171600,35498047142,946,946,946,946,0
20250123,171500,35498047142,946,946,946,946,0
20250123,171400,35498047142,946,946,946,946,0
20250123,171300,35498047142,946,946,946,946,0
20250123,171200,35498047142,946,946,946,946,0
20250123,171100,35498047142,946,946,946,946,0
20250123,171000,35498047142,946,946,946,946,0
20250123,170900,35498047142,946,946,946,946,0
20250123,170800,35498047142,946,946,946,946,0
20250123,170700,35498047142,946,946,946,946,0
20250123,170600,35498047142,946,946,946,946,169394
20250123,170500,35498047142,946,946,946,946,0
20250123,170400,35498047142,946,946,946,946,0
20250123,170300,35498047142,946,946,946,946,0
20250123,170200,35498047142,946,946,946,946,0
20250123,170100,35498047142,946,946,946,946,0
20250123,170000,35498047142,946,946,946,946,0
20250123,165900,35498047142,946,946,946,946,0
20250123,165800,35498047142,946,946,946,946,0
20250123,165700,35498047142,946,946,946,946,0
20250123,165600,35498047142,946,946,946,946,0
20250123,165500,35498047142,946,946,946,946,0
20250123,165400,35498047142,946,946,946,946,0
20250123,165300,35498047142,946,946,946,946,0
20250123,165200,35498047142,946,946,946,946,0
20250123,165100,35498047142,946,946,946,946,0
20250123,165000,35498047142,946,946,946,946,0
20250123,164900,35498047142,946,946,946,946,0
20250123,164800,35498047142,946,946,946,946,0
20250123,164700,35498047142,946,946,946,946,0
20250123,164600,35498047142,946,946,946,946,0
20250123,164500,35498047142,946,946,946,946,0
20250123,164400,35498047142,946,946,946,946,0
20250123,164300,35498047142,946,946,946,946,0
20250123,164200,35498047142,946,946,946,946,0
20250123,164100,35498047142,946,946,946,946,0
20250123,164000,35498047142,946,946,946,946,0
20250123,163900,35498047142,946,946,946,946,0
20250123,163800,35498047142,946,946,946,946,0
20250123,163700,35498047142,946,946,946,946,0
20250123,163600,35498047142,946,946,946,946,169394
20250123,163500,35498047142,946,946,946,946,0
20250123,163400,35498047142,946,946,946,946,0
20250123,163300,35498047142,946,946,946,946,0
20250123,163200,35498047142,946,946,946,946,0
20250123,163100,35498047142,946,946,946,946,0
20250123,163000,35498047142,946,946,946,946,0
20250123,162900,35498047142,946,946,946,946,0
20250123,162800,35498047142,946,946,946,946,0
20250123,162700,35498047142,946,946,946,946,0
20250123,162600,35498047142,946,946,946,946,0
20250123,162500,35498047142,946,946,946,946,0
20250123,162400,35498047142,946,946,946,946,0
20250123,162300,35498047142,946,946,946,946,0
20250123,162200,35498047142,946,946,946,946,0
20250123,162100,35498047142,946,946,946,946,0
20250123,162000,35498047142,946,946,946,946,0
20250123,161900,35498047142,946,946,946,946,0
20250123,161800,35498047142,946,946,946,946,0
20250123,161700,35498047142,946,946,946,946,0
20250123,161600,35498047142,946,946,946,946,0
20250123,161500,35498047142,946,946,946,946,0
20250123,161400,35498047142,946,946,946,946,0
20250123,161300,35498047142,946,946,946,946,0
20250123,161200,35498047142,946,946,946,946,0
20250123,161100,35498047142,946,946,946,946,0
20250123,161000,35498047142,946,946,946,946,0
20250123,160900,35498047142,946,946,946,946,0
20250123,160800,35498047142,946,946,946,946,0
20250123,160700,35498047142,946,946,946,946,0
20250123,160600,35498047142,946,946,946,946,169394
20250123,160500,35498047142,946,946,946,946,0
20250123,160400,35498047142,946,946,946,946,0
20250123,160300,35498047142,946,946,946,946,0
20250123,160200,35498047142,946,946,946,946,0
20250123,160100,35498047142,946,946,946,946,0
20250123,160000,35498047142,946,946,946,946,0
20250123,155900,35498047142,946,946,946,946,0
20250123,155800,35498047142,946,946,946,946,0
20250123,155700,35498047142,946,946,946,946,0
20250123,155600,35498047142,946,946,946,946,0
20250123,155500,35498047142,946,946,946,946,0
20250123,155400,35498047142,946,946,946,946,0
20250123,155300,35498047142,946,946,946,946,0
20250123,155200,35498047142,946,946,946,946,0
20250123,155100,35498047142,946,946,946,946,0
20250123,155000,35498047142,946,946,946,946,0
20250123,154900,35498047142,946,946,946,946,0
20250123,154800,35498047142,946,946,946,946,0
20250123,154700,35498047142,946,946,946,946,0
20250123,154600,35498047142,946,946,946,946,0
20250123,154500,35498047142,946,946,946,946,0
20250123,154400,35498047142,946,946,946,946,0
20250123,154300,35498047142,946,946,946,946,0
20250123,154200,35498047142,946,946,946,946,0
20250123,154100,35498047142,946,946,946,946,0
20250123,154000,35498047142,946,946,946,946,0
20250123,153900,35498047142,946,946,946,946,0
20250123,153800,35498047142,946,946,946,946,0
20250123,153700,35498047142,946,946,946,946,0
20250123,153600,35498047142,946,946,946,946,169394
20250123,153500,35498047142,946,946,946,946,0
20250123,153400,35498047142,946,946,946,946,0
20250123,153300,35498047142,946,946,946,946,0
20250123,153200,35498047142,946,946,946,946,0
20250123,153100,35498047142,946,946,946,946,0
20250123,153000,35498047142,946,946,946,946,169394
20250123,152900,35337800418,945,945,945,945,0
20250123,152800,35337800418,945,945,945,945,0
20250123,152700,35337800418,945,945,945,945,0
20250123,152600,35337800418,945,945,945,945,0
20250123,152500,35337800418,945,945,945,945,0
20250123,152400,35337800418,945,945,945,945,0
20250123,152300,35337800418,945,945,945,945,0
20250123,152200,35337800418,945,945,945,945,0
20250123,152100,35337800418,945,945,945,945,0
20250123,152000,35337800418,945,945,945,945,0
20250123,151900,35337800418,945,946,948,945,84204
20250123,151800,35258145927,946,948,949,945,57630
20250123,151700,35203560150,949,947,949,946,19314
20250123,151600,35185268468,948,953,953,947,22059
20250123,151500,35164321397,953,949,953,949,26763
20250123,151400,35138919563,949,947,949,945,20663
20250123,151300,35119371364,946,945,947,944,19506
20250123,151200,35100928874,945,949,949,943,65818
20250123,151100,35038706568,948,949,950,948,22262
20250123,151000,35017589360,949,948,950,947,12842
20250123,150900,35005408814,949,949,949,946,27230
20250123,150800,34979628331,949,951,952,947,25100
20250123,150700,34955800753,951,950,952,948,37370
20250123,150600,34920278404,950,946,951,945,52721
20250123,150500,34870332209,945,951,952,945,128978
20250123,150400,34747964134,951,952,954,951,34777
20250123,150300,34714870841,954,954,954,951,38488
20250123,150200,34678237209,954,955,955,952,33924
20250123,150100,34645933333,954,953,955,952,13931
20250123,150000,34632661152,953,953,954,953,9309
20250123,145900,34623789674,954,953,954,952,12872
20250123,145800,34611523764,953,954,956,953,93158
20250123,145700,34522669357,954,958,958,954,11709
20250123,145600,34511489094,957,953,957,953,23256
20250123,145500,34489290388,954,957,958,954,26565
20250123,145400,34463913996,958,960,960,958,12940
20250123,145300,34451506452,960,961,962,959,13157
20250123,145200,34438868515,961,958,962,958,13509
20250123,145100,34425907761,958,958,960,957,4947
20250123,145000,34421163999,958,958,959,957,8301
20250123,144900,34413209712,958,958,960,957,19810
20250123,144800,34394230461,958,955,960,955,16616
20250123,144700,34378323677,955,956,957,955,7952
20250123,144600,34370727002,956,955,958,955,43565
20250123,144500,34329099307,955,956,956,955,17672
20250123,144400,34312218814,955,959,960,955,19010
20250123,144300,34294020713,959,959,959,957,10124
20250123,144200,34284319920,960,961,961,958,24567
20250123,144100,34260738556,960,958,960,954,34104
20250123,144000,34228042285,958,959,961,955,24368
20250123,143900,34204708082,959,957,961,957,2861
20250123,143800,34201966384,957,957,960,957,7435
20250123,143700,34194848168,960,955,960,955,28883
20250123,143600,34167181693,954,955,956,953,8978
20250123,143500,34158616457,956,954,956,952,25228
20250123,143400,34134558904,953,956,957,953,21665
20250123,143300,34113892542,954,956,958,954,11831
20250123,143200,34102584692,956,956,957,952,73226
20250123,143100,34032777907,957,960,961,957,14184
20250123,143000,34019179502,960,961,962,959,8581
20250123,142900,34010937597,961,960,961,956,66636
20250123,142800,33947109585,961,962,962,960,37317
20250123,142700,33911228935,962,964,964,960,95465
20250123,142600,33819398294,963,965,966,963,13028
20250123,142500,33806836739,965,967,968,965,25323
20250123,142400,33782371154,967,966,970,966,31172
20250123,142300,33752200640,966,965,967,963,40272
20250123,142200,33713360568,963,970,971,963,74611
20250123,142100,33641245109,970,970,976,965,164187
20250123,142000,33481681553,970,963,974,962,143820
20250123,141900,33342317129,964,954,964,954,51545
20250123,141800,33292851809,954,953,955,952,18362
20250123,141700,33275345551,952,951,952,950,18483
20250123,141600,33257758210,950,951,952,950,44694
20250123,141500,33215256361,952,953,953,952,826
20250123,141400,33214469925,952,950,952,949,3388
20250123,141300,33211252097,950,953,954,950,17076
20250123,141200,33195018313,954,951,955,950,10249
20250123,141100,33185252306,951,950,951,949,55671
20250123,141000,33132363907,950,947,950,947,7997
20250123,140900,33124782778,947,946,948,946,8453
20250123,140800,33116781756,947,949,949,946,10386
20250123,140700,33106941282,949,948,951,948,16023
20250123,140600,33091728855,947,947,949,947,14953
20250123,140500,33077557783,948,947,948,945,26721
20250123,140400,33052262506,948,948,948,946,29453
20250123,140300,33024376264,948,945,948,945,12015
20250123,140200,33013004561,945,945,947,945,33635
20250123,140100,32981181011,946,939,946,938,55172
20250123,140000,32929210117,939,943,943,935,183083
20250123,135900,32757351243,943,951,951,943,129628
20250123,135800,32634642007,950,951,951,950,12216
20250123,135700,32623033409,951,951,952,950,35437
20250123,135600,32589361982,951,952,952,950,23136
20250123,135500,32567362105,952,952,953,950,79364
20250123,135400,32491923172,953,954,954,952,12992
20250123,135300,32479542587,954,955,955,952,9003
20250123,135200,32470950802,951,953,955,951,14629
20250123,135100,32457007671,951,951,955,951,32277
20250123,135000,32426275909,952,952,952,951,41493
20250123,134900,32386798619,953,958,958,951,91317
20250123,134800,32299758855,956,959,959,956,26467
20250123,134700,32274404622,958,959,959,958,14431
20250123,134600,32260570017,959,960,961,958,8480
20250123,134500,32252438324,960,961,962,960,9899
20250123,134400,32242929977,962,961,962,960,5010
20250123,134300,32238115750,961,961,961,960,15594
20250123,134200,32223132410,960,958,961,958,7068
20250123,134100,32216352215,958,956,958,956,20432
20250123,134000,32196798038,955,955,957,955,47546
20250123,133900,32151369772,956,957,960,956,62600
20250123,133800,32091480686,956,961,961,956,70867
20250123,133700,32023575929,961,962,962,960,34074
20250123,133600,31990836143,962,963,963,962,9657
20250123,133500,31981539559,962,963,964,962,24255
20250123,133400,31958183383,963,964,965,963,10628
20250123,133300,31947942487,963,964,965,963,6605
20250123,133200,31941573046,965,966,967,963,4131
20250123,133100,31937585876,966,964,966,962,18680
20250123,133000,31919566235,964,961,964,961,16788
20250123,132900,31903423945,962,965,965,961,15017
20250123,132800,31888970290,964,963,966,963,22501
20250123,132700,31867261218,964,966,966,963,7174
20250123,132600,31860339948,964,968,968,963,30786
20250123,132500,31830581460,967,969,970,966,42584
20250123,132400,31789375734,970,963,971,963,27275
20250123,132300,31762959748,964,961,964,961,18731
20250123,132200,31744931705,961,965,965,961,8488
20250123,132100,31736761517,965,963,966,963,27824
20250123,132000,31709924993,963,961,963,960,14352
20250123,131900,31696125199,962,961,963,960,51670
20250123,131800,31646446111,961,962,963,960,27431
20250123,131700,31620084042,962,962,964,961,26187
20250123,131600,31594891661,961,966,966,961,84521
20250123,131500,31513440201,965,964,965,964,26312
20250123,131400,31488072103,964,963,964,962,38154
20250123,131300,31451334818,962,962,963,961,30160
20250123,131200,31422330623,963,964,967,962,55051
20250123,131100,31369300866,967,964,967,963,16202
20250123,131000,31353667376,964,969,969,960,59054
20250123,130900,31296778938,965,977,977,965,81842
20250123,130800,31217258089,976,972,977,971,73534
20250123,130700,31145653291,973,965,977,965,70762
20250123,130600,31076868125,965,964,965,960,32282
20250123,130500,31045828681,963,971,971,963,30946
20250123,130400,31015917047,971,965,971,965,46267
20250123,130300,30971094677,966,964,966,961,42737
20250123,130200,30929959456,962,961,964,961,30528
20250123,130100,30900585265,961,963,963,960,34803
20250123,130000,30867130115,963,963,965,961,13472
20250123,125900,30854153834,963,966,967,960,61734
20250123,125800,30794711759,967,968,968,965,7958
20250123,125700,30787022495,968,968,969,968,18432
20250123,125600,30769178773,968,961,968,961,31270
20250123,125500,30739053663,961,962,963,960,25109
20250123,125400,30714929625,962,962,963,959,16657
20250123,125300,30698924158,962,963,964,961,16109
20250123,125200,30683423364,964,967,967,963,23896
20250123,125100,30660372669,966,968,968,965,14526
20250123,125000,30646344927,967,964,969,963,10100
20250123,124900,30636589411,961,962,964,958,41690
20250123,124800,30596539955,967,967,967,961,47032
20250123,124700,30551238563,967,968,969,967,10263
20250123,124600,30541312705,969,968,969,967,3795
20250123,124500,30537638451,968,967,971,965,25786
20250123,124400,30512695120,968,973,974,968,33041
20250123,124300,30480615613,973,976,980,972,61543
20250123,124200,30420579284,979,967,980,965,82145
20250123,124100,30340552421,967,968,969,962,11029
20250123,124000,30329899610,968,968,969,964,19955
20250123,123900,30310592581,969,962,969,960,12252
20250123,123800,30298775434,962,959,962,958,17424
20250123,123700,30282055690,959,959,959,958,14930
20250123,123600,30267743431,959,962,962,958,53057
20250123,123500,30216832776,962,963,965,960,27707
20250123,123400,30190219735,965,964,965,963,6485
20250123,123300,30183965200,964,965,966,962,7197
20250123,123200,30177028830,963,968,970,963,34148
20250123,123100,30144074586,969,969,969,967,9321
20250123,123000,30135059765,969,970,970,967,14424
20250123,122900,30121087899,971,968,972,966,74922
20250123,122800,30048574157,967,968,968,965,39092
20250123,122700,30010780164,968,966,968,966,18657
20250123,122600,29992738566,967,969,970,964,24541
20250123,122500,29968980760,970,966,971,966,23368
20250123,122400,29946331284,966,967,967,963,18970
20250123,122300,29928027216,966,962,966,962,14750
20250123,122200,29913818329,962,958,963,958,13094
20250123,122100,29901226437,958,958,960,957,24752
20250123,122000,29877511925,958,957,958,957,21083
20250123,121900,29857332444,957,960,961,957,38551
20250123,121800,29820357636,961,960,963,959,25227
20250123,121700,29796128930,960,960,963,958,24947
20250123,121600,29772194154,959,960,962,958,21480
20250123,121500,29751586007,960,963,963,958,34495
20250123,121400,29718469311,964,961,964,961,1487
20250123,121300,29717037582,960,964,964,959,22661
20250123,121200,29695268666,964,961,964,959,21016
20250123,121100,29675090304,960,961,965,958,33936
20250123,121000,29642508707,961,962,962,956,68669
20250123,120900,29576629857,962,966,967,960,53131
20250123,120800,29525515951,967,973,973,964,66120
20250123,120700,29461507075,973,978,979,971,64034
20250123,120600,29399144381,978,978,979,976,56791
20250123,120500,29343623384,978,974,978,973,37729
20250123,120400,29306829188,973,975,975,973,42668
20250123,120300,29265270699,975,975,978,971,42979
20250123,120200,29223373688,976,973,977,971,76179
20250123,120100,29149093257,971,972,973,967,41437
20250123,120000,29108880617,972,973,978,971,194771
20250123,115900,28918924180,973,963,973,962,151108
20250123,115800,28772539714,964,960,965,958,47802
20250123,115700,28726602598,960,953,960,951,40408
20250123,115600,28687984931,953,954,955,951,17615
20250123,115500,28671207239,955,956,958,951,91701
20250123,115400,28583563107,957,958,958,955,37538
20250123,115300,28547645682,957,951,957,950,73328
20250123,115200,28477669140,952,952,952,950,30809
20250123,115100,28448353412,951,947,952,945,95771
20250123,115000,28357509407,947,948,949,945,79861
20250123,114900,28281882070,949,951,952,945,279341
20250123,114800,28016926625,951,955,955,951,62942
20250123,114700,27956928224,955,955,955,954,25628
20250123,114600,27932458673,955,954,955,953,23673
20250123,114500,27909873016,953,956,956,952,91021
20250123,114400,27823068753,956,958,958,951,94577
20250123,114300,27732916169,958,959,962,956,87028
20250123,114200,27649506035,959,958,959,956,25125
20250123,114100,27625450210,958,960,960,957,24749
20250123,114000,27601723878,960,959,963,955,47097
20250123,113900,27556618300,959,960,965,957,76825
20250123,113800,27482806216,961,961,963,961,38330
20250123,113700,27445948039,962,956,963,956,67965
20250123,113600,27380733281,955,954,956,952,75261
20250123,113500,27308928507,954,960,961,952,74905
20250123,113400,27237323769,960,956,961,955,54332
20250123,113300,27185346072,955,964,965,953,114986
20250123,113200,27075136342,964,960,966,958,57703
20250123,113100,27019622746,960,958,962,951,133635
20250123,113000,26892033936,958,964,965,951,364815
20250123,112900,26542911980,965,971,974,965,222139
20250123,112800,26327922885,971,975,978,971,48742
20250123,112700,26280481452,976,976,978,974,35141
20250123,112600,26246179049,975,977,978,974,31044
20250123,112500,26215881429,977,973,978,973,60919
20250123,112400,26156426384,973,973,973,970,54868
20250123,112300,26103100841,970,974,975,968,221255
20250123,112200,25888395905,975,980,980,974,88557
20250123,112100,25801866767,980,982,982,980,35843
20250123,112000,25766723580,982,982,984,980,43827
20250123,111900,25723728506,984,979,984,978,15829
20250123,111800,25708202941,978,979,981,976,74389
20250123,111700,25635447907,979,985,986,979,93533
20250123,111600,25543536581,985,985,985,982,36973
20250123,111500,25507181303,985,982,986,982,37864
20250123,111400,25469923274,984,979,985,975,76253
20250123,111300,25395235349,979,978,983,974,100527
20250123,111200,25296877020,979,988,990,973,287772
20250123,111100,25015375001,988,990,991,988,25123
20250123,111000,24990511580,990,990,990,987,58411
20250123,110900,24932755892,990,992,992,988,48659
20250123,110800,24884588552,992,989,994,987,84348
20250123,110700,24800954053,990,990,991,985,163461
20250123,110600,24639560260,990,993,997,990,152376
20250123,110500,24488258662,995,998,998,990,282089
20250123,110400,24208028885,998,998,1000,997,94243
20250123,110300,24113902388,1000,1003,1007,996,217019
20250123,110200,23896930119,1003,1004,1009,1003,61226
20250123,110100,23835417192,1005,1008,1012,1000,139851
20250123,110000,23695021826,1008,1008,1009,1000,220325
20250123,105900,23473834847,1007,1013,1017,1007,177426
20250123,105800,23294281716,1014,1013,1018,1011,88226
20250123,105700,23204890512,1014,1019,1020,1009,183588
20250123,105600,23019013239,1017,1020,1020,1014,76737
20250123,105500,22940932973,1020,1017,1026,1016,167873
20250123,105400,22769516781,1017,1013,1025,1009,284537
20250123,105300,22480116939,1012,1014,1019,1012,198623
20250123,105200,22278534257,1013,1021,1023,1012,255803
20250123,105100,22018125021,1021,1021,1032,1020,233650
20250123,105000,21778445180,1023,1025,1027,1019,147256
20250123,104900,21627837379,1027,1026,1030,1023,191866
20250123,104800,21430916101,1026,1017,1036,1016,505979
20250123,104700,20910745589,1017,1019,1020,1012,222345
20250123,104600,20684899350,1020,1023,1028,1016,260510
20250123,104500,20419085764,1021,1023,1038,1013,553391
20250123,104400,19853247372,1023,1028,1036,1019,793288
20250123,104300,19036841099,1029,1008,1030,1004,552939
20250123,104200,18473819846,1007,1010,1010,999,164684
20250123,104100,18308427953,1010,1020,1024,1006,407243
20250123,104000,17894875943,1019,993,1020,990,413197
20250123,103900,17479265874,993,986,995,985,116484
20250123,103800,17363819946,986,988,993,985,88050
20250123,103700,17276812166,992,991,997,987,110458
20250123,103600,17167365531,990,999,1000,985,321088
20250123,103500,16849039857,999,1001,1006,996,206583
20250123,103400,16642364102,1000,1002,1007,995,226353
20250123,103300,16415993241,999,1010,1011,995,493257
20250123,103200,15920700374,1010,989,1018,989,864844
20250123,103100,15050916448,991,985,994,979,229288
20250123,103000,14824777075,985,984,990,980,187660
20250123,102900,14640011889,984,971,995,971,342668
20250123,102800,14302618469,971,969,975,968,60530
20250123,102700,14243793015,969,969,970,966,40050
20250123,102600,14205056189,970,967,973,961,94824
20250123,102500,14113250458,967,968,972,966,72037
20250123,102400,14043468390,968,977,980,967,123143
20250123,102300,13923668574,976,973,984,973,276493
20250123,102200,13652785157,971,978,978,959,155040
20250123,102100,13502458140,978,979,986,975,248050
20250123,102000,13259571535,978,963,982,962,317999
20250123,101900,12950520044,964,960,964,958,161233
20250123,101800,12795482426,959,950,960,946,89423
20250123,101700,12710211920,950,955,955,937,92141
20250123,101600,12622980779,956,954,957,954,60450
20250123,101500,12565210191,954,950,955,950,71202
20250123,101400,12497357789,951,954,955,948,66230
20250123,101300,12434381073,954,950,954,943,147356
20250123,101200,12294593850,950,958,964,949,214250
20250123,101100,12089403096,958,959,965,950,338861
20250123,101000,11764014272,959,945,961,940,260982
20250123,100900,11516635497,943,934,945,931,96359
20250123,100800,11426247509,934,929,934,928,37527
20250123,100700,11391321179,928,928,929,927,17744
20250123,100600,11374854991,928,926,930,925,28794
20250123,100500,11348155358,926,931,933,925,84502
20250123,100400,11269722740,931,934,934,929,54948
20250123,100300,11218627733,934,934,934,931,28611
20250123,100200,11191955079,934,931,934,930,21655
20250123,100100,11171772979,931,934,934,930,25460
20250123,100000,11148045136,935,934,936,933,50561
20250123,095900,11100809541,932,930,935,930,18885
20250123,095800,11083224375,930,937,938,929,68768
20250123,095700,11019036663,938,933,938,932,78947
20250123,095600,10945152392,933,935,936,931,43435
20250123,095500,10904607153,934,932,938,931,185999
20250123,095400,10730715754,932,929,932,928,62689
20250123,095300,10672375788,929,926,929,926,35830
20250123,095200,10639154073,926,925,930,925,59022
20250123,095100,10584397864,925,920,925,919,81294
20250123,095000,10509418836,920,919,922,918,87721
20250123,094900,10428766051,918,920,922,915,57991
20250123,094800,10375552213,920,921,923,915,96583
20250123,094700,10286886952,921,923,925,920,45415
20250123,094600,10245007146,925,920,929,919,185266
20250123,094500,10074413050,919,925,925,916,171059
20250123,094400,9916953464,925,927,932,925,52537
20250123,094300,9868189294,927,932,934,923,130851
20250123,094200,9746818920,932,930,933,928,53046
20250123,094100,9697458276,930,926,930,922,108964
20250123,094000,9596548475,926,922,928,916,98562
20250123,093900,9505616970,922,910,922,906,377242
20250123,093800,9160488194,915,930,935,909,303982
20250123,093700,8880839426,931,936,937,924,177345
20250123,093600,8716072630,936,938,941,934,94462
20250123,093500,8627483116,937,938,939,932,103124
20250123,093400,8530976120,938,937,944,934,171622
20250123,093300,8370132767,937,929,938,920,240989
20250123,093200,8146102556,928,948,948,916,703425
20250123,093100,7492859630,947,952,953,942,355034
20250123,093000,7156441766,953,963,963,952,264225
20250123,092900,6903301964,963,966,966,961,70610
20250123,092800,6835301124,966,965,969,960,146670
20250123,092700,6694151356,966,973,973,965,63364
20250123,092600,6632839273,973,970,973,969,24214
20250123,092500,6609339804,972,963,973,963,31835
20250123,092400,6578627400,963,974,975,963,154285
20250123,092300,6429506875,976,972,976,969,53272
20250123,092200,6377719849,972,970,973,967,55582
20250123,092100,6323836451,970,971,973,967,35703
20250123,092000,6289164552,969,964,976,963,119696
20250123,091900,6172863960,964,966,971,962,158741
20250123,091800,6019634455,966,974,975,960,343291
20250123,091700,5687901504,974,978,978,968,189425
20250123,091600,5503629074,978,991,991,972,305158
20250123,091500,5204371022,990,995,996,989,138011
20250123,091400,5067444720,990,999,1000,990,250338
20250123,091300,4818293833,999,1002,1004,993,215626
20250123,091200,4602726470,1003,999,1004,990,299060
20250123,091100,4304407689,999,990,1009,987,595848
20250123,091000,3707919545,991,984,993,981,151043
20250123,090900,3558971913,982,985,989,973,155871
20250123,090800,3405651965,989,973,990,973,427758
20250123,090700,2985769254,974,974,975,972,52832
20250123,090600,2934321887,973,977,978,969,142235
20250123,090500,2796099877,978,977,979,971,120469
20250123,090400,2678687821,976,970,984,969,298585
20250123,090300,2387171005,969,966,970,960,278506
20250123,090200,2118882947,966,976,978,966,268218
20250123,090100,1858137757,979,964,980,960,453171
20250123,090000,1417938725,964,997,998,951,1337030