KissMeData/023590/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,190800,331769210,18030,18030,18030,18030,531
20250123,190700,331769210,18030,18030,18030,18030,0
20250123,190600,331769210,18030,18030,18030,18030,0
20250123,190500,331769210,18030,18030,18030,18030,0
20250123,190400,331769210,18030,18030,18030,18030,0
20250123,190300,331769210,18030,18030,18030,18030,0
20250123,190200,331769210,18030,18030,18030,18030,0
20250123,190100,331769210,18030,18030,18030,18030,0
20250123,190000,331769210,18030,18030,18030,18030,0
20250123,185900,331769210,18030,18030,18030,18030,0
20250123,185800,331769210,18030,18030,18030,18030,0
20250123,185700,331769210,18030,18030,18030,18030,0
20250123,185600,331769210,18030,18030,18030,18030,0
20250123,185500,331769210,18030,18030,18030,18030,0
20250123,185400,331769210,18030,18030,18030,18030,0
20250123,185300,331769210,18030,18030,18030,18030,0
20250123,185200,331769210,18030,18030,18030,18030,0
20250123,185100,331769210,18030,18030,18030,18030,0
20250123,185000,331769210,18030,18030,18030,18030,0
20250123,184900,331769210,18030,18030,18030,18030,0
20250123,184800,331769210,18030,18030,18030,18030,0
20250123,184700,331769210,18030,18030,18030,18030,0
20250123,184600,331769210,18030,18030,18030,18030,0
20250123,184500,331769210,18030,18030,18030,18030,0
20250123,184400,331769210,18030,18030,18030,18030,0
20250123,184300,331769210,18030,18030,18030,18030,0
20250123,184200,331769210,18030,18030,18030,18030,0
20250123,184100,331769210,18030,18030,18030,18030,0
20250123,184000,331769210,18030,18030,18030,18030,0
20250123,183900,331769210,18030,18030,18030,18030,0
20250123,183800,331769210,18030,18030,18030,18030,531
20250123,183700,331769210,18030,18030,18030,18030,0
20250123,183600,331769210,18030,18030,18030,18030,0
20250123,183500,331769210,18030,18030,18030,18030,0
20250123,183400,331769210,18030,18030,18030,18030,0
20250123,183300,331769210,18030,18030,18030,18030,0
20250123,183200,331769210,18030,18030,18030,18030,0
20250123,183100,331769210,18030,18030,18030,18030,0
20250123,183000,331769210,18030,18030,18030,18030,0
20250123,182900,331769210,18030,18030,18030,18030,0
20250123,182800,331769210,18030,18030,18030,18030,0
20250123,182700,331769210,18030,18030,18030,18030,0
20250123,182600,331769210,18030,18030,18030,18030,0
20250123,182500,331769210,18030,18030,18030,18030,0
20250123,182400,331769210,18030,18030,18030,18030,0
20250123,182300,331769210,18030,18030,18030,18030,0
20250123,182200,331769210,18030,18030,18030,18030,0
20250123,182100,331769210,18030,18030,18030,18030,0
20250123,182000,331769210,18030,18030,18030,18030,0
20250123,181900,331769210,18030,18030,18030,18030,0
20250123,181800,331769210,18030,18030,18030,18030,0
20250123,181700,331769210,18030,18030,18030,18030,0
20250123,181600,331769210,18030,18030,18030,18030,0
20250123,181500,331769210,18030,18030,18030,18030,0
20250123,181400,331769210,18030,18030,18030,18030,0
20250123,181300,331769210,18030,18030,18030,18030,0
20250123,181200,331769210,18030,18030,18030,18030,0
20250123,181100,331769210,18030,18030,18030,18030,0
20250123,181000,331769210,18030,18030,18030,18030,0
20250123,180900,331769210,18030,18030,18030,18030,0
20250123,180800,331769210,18030,18030,18030,18030,531
20250123,180700,331769210,18030,18030,18030,18030,0
20250123,180600,331769210,18030,18030,18030,18030,0
20250123,180500,331769210,18030,18030,18030,18030,0
20250123,180400,331769210,18030,18030,18030,18030,0
20250123,180300,331769210,18030,18030,18030,18030,0
20250123,180200,331769210,18030,18030,18030,18030,0
20250123,180100,331769210,18030,18030,18030,18030,0
20250123,180000,331769210,18030,18030,18030,18030,0
20250123,175900,331769210,18030,18030,18030,18030,0
20250123,175800,331769210,18030,18030,18030,18030,0
20250123,175700,331769210,18030,18030,18030,18030,0
20250123,175600,331769210,18030,18030,18030,18030,0
20250123,175500,331769210,18030,18030,18030,18030,0
20250123,175400,331769210,18030,18030,18030,18030,0
20250123,175300,331769210,18030,18030,18030,18030,0
20250123,175200,331769210,18030,18030,18030,18030,0
20250123,175100,331769210,18030,18030,18030,18030,0
20250123,175000,331769210,18030,18030,18030,18030,0
20250123,174900,331769210,18030,18030,18030,18030,0
20250123,174800,331769210,18030,18030,18030,18030,0
20250123,174700,331769210,18030,18030,18030,18030,0
20250123,174600,331769210,18030,18030,18030,18030,0
20250123,174500,331769210,18030,18030,18030,18030,0
20250123,174400,331769210,18030,18030,18030,18030,0
20250123,174300,331769210,18030,18030,18030,18030,0
20250123,174200,331769210,18030,18030,18030,18030,0
20250123,174100,331769210,18030,18030,18030,18030,0
20250123,174000,331769210,18030,18030,18030,18030,0
20250123,173900,331769210,18030,18030,18030,18030,0
20250123,173800,331769210,18030,18030,18030,18030,531
20250123,173700,331769210,18030,18030,18030,18030,0
20250123,173600,331769210,18030,18030,18030,18030,0
20250123,173500,331769210,18030,18030,18030,18030,0
20250123,173400,331769210,18030,18030,18030,18030,0
20250123,173300,331769210,18030,18030,18030,18030,0
20250123,173200,331769210,18030,18030,18030,18030,0
20250123,173100,331769210,18030,18030,18030,18030,0
20250123,173000,331769210,18030,18030,18030,18030,0
20250123,172900,331769210,18030,18030,18030,18030,0
20250123,172800,331769210,18030,18030,18030,18030,0
20250123,172700,331769210,18030,18030,18030,18030,0
20250123,172600,331769210,18030,18030,18030,18030,0
20250123,172500,331769210,18030,18030,18030,18030,0
20250123,172400,331769210,18030,18030,18030,18030,0
20250123,172300,331769210,18030,18030,18030,18030,0
20250123,172200,331769210,18030,18030,18030,18030,0
20250123,172100,331769210,18030,18030,18030,18030,0
20250123,172000,331769210,18030,18030,18030,18030,0
20250123,171900,331769210,18030,18030,18030,18030,0
20250123,171800,331769210,18030,18030,18030,18030,0
20250123,171700,331769210,18030,18030,18030,18030,0
20250123,171600,331769210,18030,18030,18030,18030,0
20250123,171500,331769210,18030,18030,18030,18030,0
20250123,171400,331769210,18030,18030,18030,18030,0
20250123,171300,331769210,18030,18030,18030,18030,0
20250123,171200,331769210,18030,18030,18030,18030,0
20250123,171100,331769210,18030,18030,18030,18030,0
20250123,171000,331769210,18030,18030,18030,18030,0
20250123,170900,331769210,18030,18030,18030,18030,0
20250123,170800,331769210,18030,18030,18030,18030,531
20250123,170700,331769210,18030,18030,18030,18030,0
20250123,170600,331769210,18030,18030,18030,18030,0
20250123,170500,331769210,18030,18030,18030,18030,0
20250123,170400,331769210,18030,18030,18030,18030,0
20250123,170300,331769210,18030,18030,18030,18030,0
20250123,170200,331769210,18030,18030,18030,18030,0
20250123,170100,331769210,18030,18030,18030,18030,0
20250123,170000,331769210,18030,18030,18030,18030,0
20250123,165900,331769210,18030,18030,18030,18030,0
20250123,165800,331769210,18030,18030,18030,18030,0
20250123,165700,331769210,18030,18030,18030,18030,0
20250123,165600,331769210,18030,18030,18030,18030,0
20250123,165500,331769210,18030,18030,18030,18030,0
20250123,165400,331769210,18030,18030,18030,18030,0
20250123,165300,331769210,18030,18030,18030,18030,0
20250123,165200,331769210,18030,18030,18030,18030,0
20250123,165100,331769210,18030,18030,18030,18030,0
20250123,165000,331769210,18030,18030,18030,18030,0
20250123,164900,331769210,18030,18030,18030,18030,0
20250123,164800,331769210,18030,18030,18030,18030,0
20250123,164700,331769210,18030,18030,18030,18030,0
20250123,164600,331769210,18030,18030,18030,18030,0
20250123,164500,331769210,18030,18030,18030,18030,0
20250123,164400,331769210,18030,18030,18030,18030,0
20250123,164300,331769210,18030,18030,18030,18030,0
20250123,164200,331769210,18030,18030,18030,18030,0
20250123,164100,331769210,18030,18030,18030,18030,0
20250123,164000,331769210,18030,18030,18030,18030,0
20250123,163900,331769210,18030,18030,18030,18030,0
20250123,163800,331769210,18030,18030,18030,18030,531
20250123,163700,331769210,18030,18030,18030,18030,0
20250123,163600,331769210,18030,18030,18030,18030,0
20250123,163500,331769210,18030,18030,18030,18030,0
20250123,163400,331769210,18030,18030,18030,18030,0
20250123,163300,331769210,18030,18030,18030,18030,0
20250123,163200,331769210,18030,18030,18030,18030,0
20250123,163100,331769210,18030,18030,18030,18030,0
20250123,163000,331769210,18030,18030,18030,18030,0
20250123,162900,331769210,18030,18030,18030,18030,0
20250123,162800,331769210,18030,18030,18030,18030,0
20250123,162700,331769210,18030,18030,18030,18030,0
20250123,162600,331769210,18030,18030,18030,18030,0
20250123,162500,331769210,18030,18030,18030,18030,0
20250123,162400,331769210,18030,18030,18030,18030,0
20250123,162300,331769210,18030,18030,18030,18030,0
20250123,162200,331769210,18030,18030,18030,18030,0
20250123,162100,331769210,18030,18030,18030,18030,0
20250123,162000,331769210,18030,18030,18030,18030,0
20250123,161900,331769210,18030,18030,18030,18030,0
20250123,161800,331769210,18030,18030,18030,18030,0
20250123,161700,331769210,18030,18030,18030,18030,0
20250123,161600,331769210,18030,18030,18030,18030,0
20250123,161500,331769210,18030,18030,18030,18030,0
20250123,161400,331769210,18030,18030,18030,18030,0
20250123,161300,331769210,18030,18030,18030,18030,0
20250123,161200,331769210,18030,18030,18030,18030,0
20250123,161100,331769210,18030,18030,18030,18030,0
20250123,161000,331769210,18030,18030,18030,18030,0
20250123,160900,331769210,18030,18030,18030,18030,0
20250123,160800,331769210,18030,18030,18030,18030,531
20250123,160700,331769210,18030,18030,18030,18030,0
20250123,160600,331769210,18030,18030,18030,18030,0
20250123,160500,331769210,18030,18030,18030,18030,0
20250123,160400,331769210,18030,18030,18030,18030,0
20250123,160300,331769210,18030,18030,18030,18030,0
20250123,160200,331769210,18030,18030,18030,18030,0
20250123,160100,331769210,18030,18030,18030,18030,0
20250123,160000,331769210,18030,18030,18030,18030,0
20250123,155900,331769210,18030,18030,18030,18030,0
20250123,155800,331769210,18030,18030,18030,18030,0
20250123,155700,331769210,18030,18030,18030,18030,0
20250123,155600,331769210,18030,18030,18030,18030,0
20250123,155500,331769210,18030,18030,18030,18030,0
20250123,155400,331769210,18030,18030,18030,18030,0
20250123,155300,331769210,18030,18030,18030,18030,0
20250123,155200,331769210,18030,18030,18030,18030,0
20250123,155100,331769210,18030,18030,18030,18030,0
20250123,155000,331769210,18030,18030,18030,18030,0
20250123,154900,331769210,18030,18030,18030,18030,0
20250123,154800,331769210,18030,18030,18030,18030,0
20250123,154700,331769210,18030,18030,18030,18030,0
20250123,154600,331769210,18030,18030,18030,18030,0
20250123,154500,331769210,18030,18030,18030,18030,0
20250123,154400,331769210,18030,18030,18030,18030,0
20250123,154300,331769210,18030,18030,18030,18030,0
20250123,154200,331769210,18030,18030,18030,18030,0
20250123,154100,331769210,18030,18030,18030,18030,0
20250123,154000,331769210,18030,18030,18030,18030,0
20250123,153900,331769210,18030,18030,18030,18030,0
20250123,153800,331769210,18030,18030,18030,18030,531
20250123,153700,331769210,18030,18030,18030,18030,0
20250123,153600,331769210,18030,18030,18030,18030,0
20250123,153500,331769210,18030,18030,18030,18030,0
20250123,153400,331769210,18030,18030,18030,18030,0
20250123,153300,331769210,18030,18030,18030,18030,0
20250123,153200,331769210,18030,18030,18030,18030,0
20250123,153100,331769210,18030,18030,18030,18030,0
20250123,153000,331769210,18030,18030,18030,18030,531
20250123,152900,322195280,18030,18030,18030,18030,0
20250123,152800,322195280,18030,18030,18030,18030,0
20250123,152700,322195280,18030,18030,18030,18030,0
20250123,152600,322195280,18030,18030,18030,18030,0
20250123,152500,322195280,18030,18030,18030,18030,0
20250123,152400,322195280,18030,18030,18030,18030,0
20250123,152300,322195280,18030,18030,18030,18030,0
20250123,152200,322195280,18030,18030,18030,18030,0
20250123,152100,322195280,18030,18030,18030,18030,0
20250123,152000,322195280,18030,18030,18030,18030,0
20250123,151900,322195280,18030,18020,18030,18020,38
20250123,151800,321510460,18030,18020,18030,18020,37
20250123,151700,320843550,18020,18020,18030,18020,78
20250123,151600,319437880,18020,18030,18030,18020,21
20250123,151500,319059410,18020,18020,18030,18020,18
20250123,151400,318735010,18020,18030,18030,18020,20
20250123,151300,318374490,18020,18030,18030,18020,8
20250123,151200,318230290,18020,18020,18030,18020,5
20250123,151100,318140170,18020,18020,18030,18020,17
20250123,151000,317833710,18030,18030,18030,18020,6
20250123,150900,317725550,18020,18020,18030,18020,7
20250123,150800,317599370,18030,18030,18030,18020,8
20250123,150700,317455170,18030,18030,18030,18020,10
20250123,150600,317274910,18020,18030,18030,18020,6
20250123,150500,317166750,18020,18020,18030,18020,7
20250123,150400,317040600,18020,18020,18020,18020,3
20250123,150300,316986540,18030,18020,18030,18020,4
20250123,150200,316914440,18030,18020,18030,18020,5
20250123,150100,316824320,18030,18020,18030,18020,3
20250123,150000,316770250,18030,18020,18030,18020,5
20250123,145900,316680130,18030,18010,18030,18010,90
20250123,145800,315058320,18010,18020,18020,18010,19
20250123,145700,314716110,18010,18010,18010,18010,14
20250123,145600,314463970,18010,18030,18030,18010,360
20250123,145500,307976870,18020,18020,18020,18020,9
20250123,145400,307814690,18020,18020,18030,18020,7
20250123,145300,307688540,18020,18020,18030,18020,129
20250123,145200,305363460,18020,18020,18030,18020,4
20250123,145100,305291360,18020,18020,18020,18020,2
20250123,145000,305255320,18030,18030,18030,18030,1
20250123,144900,305237290,18030,18030,18030,18030,9
20250123,144800,305075020,18030,18030,18030,18030,1
20250123,144700,305056990,18030,18030,18030,18030,0
20250123,144600,305056990,18030,18030,18030,18030,2
20250123,144500,305020930,18030,18030,18030,18030,0
20250123,144400,305020930,18030,18030,18030,18030,6
20250123,144300,304912750,18030,18030,18030,18030,0
20250123,144200,304912750,18030,18030,18030,18030,1
20250123,144100,304894720,18020,18020,18020,18020,88
20250123,144000,303308960,18010,18010,18010,18010,3
20250123,143900,303254930,18010,18030,18030,18010,205
20250123,143800,299561990,18020,18020,18020,18020,3
20250123,143700,299507930,18020,18020,18030,18020,7
20250123,143600,299381780,18020,18040,18040,18020,69
20250123,143500,298137760,18030,18040,18040,18030,5
20250123,143400,298047590,18030,18030,18030,18030,9
20250123,143300,297885320,18040,18030,18040,18030,4
20250123,143200,297813190,18030,18030,18030,18030,3
20250123,143100,297759100,18030,18030,18040,18030,7
20250123,143000,297632880,18040,18040,18040,18030,77
20250123,142900,296243870,18040,18040,18040,18040,2
20250123,142800,296207790,18040,18040,18040,18040,0
20250123,142700,296207790,18040,18040,18040,18040,1
20250123,142600,296189750,18040,18040,18040,18040,0
20250123,142500,296189750,18040,18040,18040,18040,1
20250123,142400,296171710,18040,18040,18040,18040,0
20250123,142300,296171710,18040,18040,18040,18040,2
20250123,142200,296135630,18040,18040,18040,18040,12
20250123,142100,295919150,18040,18040,18040,18040,0
20250123,142000,295919150,18040,18040,18040,18040,1
20250123,141900,295901110,18040,18040,18040,18040,11
20250123,141800,295702670,18030,18030,18030,18030,933
20250123,141700,278880680,18020,18020,18020,18020,16
20250123,141600,278592360,18030,18030,18030,18030,1
20250123,141500,278574330,18020,18020,18020,18020,57
20250123,141400,277547190,18040,18040,18040,18040,1
20250123,141300,277529150,18020,18030,18040,18020,211
20250123,141200,273723120,18030,18030,18030,18030,2
20250123,141100,273687060,18030,18030,18030,18030,0
20250123,141000,273687060,18030,18030,18030,18020,10
20250123,140900,273506820,18030,18030,18030,18030,0
20250123,140800,273506820,18030,18040,18040,18030,4
20250123,140700,273434690,18030,18030,18030,18020,54
20250123,140600,272461110,18030,18030,18030,18020,49
20250123,140500,271577690,18030,18040,18040,18030,5
20250123,140400,271487530,18040,18040,18040,18040,0
20250123,140300,271487530,18040,18040,18040,18040,1
20250123,140200,271469490,18040,18040,18040,18040,0
20250123,140100,271469490,18040,18040,18040,18040,13
20250123,140000,271234970,18040,18040,18040,18040,0
20250123,135900,271234970,18040,18040,18040,18040,1
20250123,135800,271216930,18040,18040,18040,18040,5
20250123,135700,271126730,18040,18040,18040,18040,1
20250123,135600,271108690,18040,18040,18040,18040,0
20250123,135500,271108690,18040,18020,18040,18020,3
20250123,135400,271054590,18030,18030,18030,18030,10
20250123,135300,270874290,18030,18030,18030,18030,1
20250123,135200,270856260,18030,18030,18030,18030,0
20250123,135100,270856260,18030,18030,18030,18030,97
20250123,135000,269107350,18030,18030,18030,18030,0
20250123,134900,269107350,18030,18030,18030,18030,2
20250123,134800,269071290,18020,18020,18020,18020,1
20250123,134700,269053270,18030,18030,18030,18030,1
20250123,134600,269035240,18030,18030,18030,18030,11
20250123,134500,268836910,18030,18030,18030,18030,0
20250123,134400,268836910,18030,18030,18030,18030,2
20250123,134300,268800850,18030,18030,18030,18030,0
20250123,134200,268800850,18030,18030,18030,18030,1
20250123,134100,268782820,18020,18020,18020,18020,0
20250123,134000,268782820,18020,18020,18020,18020,17
20250123,133900,268476480,18030,18030,18030,18030,0
20250123,133800,268476480,18030,18030,18030,18030,8
20250123,133700,268332240,18030,18030,18030,18030,0
20250123,133600,268332240,18030,18010,18030,18010,14
20250123,133500,268080080,18010,18020,18020,18010,200
20250123,133400,264477320,18040,18040,18040,18040,1
20250123,133300,264459280,18040,18040,18040,18040,6
20250123,133200,264351040,18040,18040,18040,18040,114
20250123,133100,262294480,18030,18020,18030,18010,363
20250123,133000,255753010,18040,18040,18040,18040,1
20250123,132900,255734970,18040,18040,18040,18040,1
20250123,132800,255716930,18020,18040,18040,18020,17
20250123,132700,255410290,18040,18040,18040,18040,2
20250123,132600,255374210,18040,18040,18040,18040,2
20250123,132500,255338130,18050,18040,18050,18040,6
20250123,132400,255229880,18020,18040,18040,18020,17
20250123,132300,254923240,18040,18040,18040,18040,1
20250123,132200,254905200,18020,18030,18030,18020,25
20250123,132100,254454470,18040,18040,18040,18040,2
20250123,132000,254418390,18040,18040,18040,18040,0
20250123,131900,254418390,18040,18040,18040,18040,1
20250123,131800,254400350,18040,18040,18040,18040,0
20250123,131700,254400350,18040,18040,18040,18040,11
20250123,131600,254201910,18040,18040,18040,18040,0
20250123,131500,254201910,18040,18020,18040,18020,309
20250123,131400,248633690,18020,18020,18020,18020,1
20250123,131300,248615670,18020,18030,18030,18020,60
20250123,131200,247533980,18040,18040,18040,18040,0
20250123,131100,247533980,18040,18030,18040,18030,207
20250123,131000,243801740,18040,18040,18040,18040,2
20250123,130900,243765660,18040,18040,18040,18040,0
20250123,130800,243765660,18040,18040,18040,18040,1
20250123,130700,243747620,18030,18030,18030,18030,0
20250123,130600,243747620,18030,18040,18050,18030,28
20250123,130500,243242540,18040,18040,18040,18040,5
20250123,130400,243152340,18050,18050,18050,18050,2
20250123,130300,243116240,18040,18040,18040,18040,6
20250123,130200,243008000,18050,18040,18050,18040,6
20250123,130100,242899750,18040,18040,18040,18040,5
20250123,130000,242809550,18050,18050,18050,18050,2
20250123,125900,242773450,18040,18040,18040,18040,5
20250123,125800,242683250,18040,18040,18050,18040,18
20250123,125700,242358510,18050,18050,18050,18050,100
20250123,125600,240553510,18050,18050,18050,18050,1
20250123,125500,240535460,18050,18050,18050,18050,0
20250123,125400,240535460,18050,18050,18050,18050,1
20250123,125300,240517410,18050,18050,18050,18050,5
20250123,125200,240427160,18040,18040,18040,18040,15
20250123,125100,240156560,18050,18030,18050,18030,4
20250123,125000,240084420,18050,18050,18050,18050,2
20250123,124900,240048320,18050,18050,18050,18050,1
20250123,124800,240030270,18040,18040,18040,18040,24
20250123,124700,239597310,18040,18040,18040,18040,2
20250123,124600,239561230,18040,18040,18040,18040,0
20250123,124500,239561230,18040,18050,18050,18040,4
20250123,124400,239489060,18030,18030,18030,18030,3
20250123,124300,239434970,18050,18040,18050,18040,25
20250123,124200,238983960,18030,18040,18040,18030,33
20250123,124100,238388670,18040,18040,18040,18040,2
20250123,124000,238352590,18040,18040,18040,18040,0
20250123,123900,238352590,18040,18040,18040,18030,24
20250123,123800,237919660,18030,18030,18030,18030,3
20250123,123700,237865570,18040,18030,18040,18030,11
20250123,123600,237667230,18040,18040,18040,18040,0
20250123,123500,237667230,18040,18050,18050,18030,58
20250123,123400,236620470,18050,18050,18050,18050,1
20250123,123300,236602420,18040,18040,18040,18040,0
20250123,123200,236602420,18040,18040,18040,18040,10
20250123,123100,236422020,18030,18030,18030,18030,0
20250123,123000,236422020,18030,18030,18030,18020,22
20250123,122900,236025390,18030,18030,18030,18030,3
20250123,122800,235971300,18040,18030,18040,18030,4
20250123,122700,235899170,18030,18030,18030,18030,3
20250123,122600,235845080,18040,18030,18040,18030,4
20250123,122500,235772950,18030,18030,18030,18030,3
20250123,122400,235718860,18040,18030,18040,18030,5
20250123,122300,235628690,18030,18030,18030,18030,3
20250123,122200,235574600,18040,18030,18040,18030,4
20250123,122100,235502470,18030,18030,18030,18030,4
20250123,122000,235430350,18040,18030,18040,18030,4
20250123,121900,235358220,18030,18030,18030,18030,4
20250123,121800,235286100,18040,18030,18040,18030,7
20250123,121700,235159870,18030,18040,18040,18030,5
20250123,121600,235069710,18030,18030,18030,18030,4
20250123,121500,234997590,18030,18040,18050,18030,26
20250123,121400,234528580,18040,18040,18040,18040,3
20250123,121300,234474460,18040,18050,18050,18040,6
20250123,121200,234366200,18040,18040,18040,18040,4
20250123,121100,234294040,18050,18040,18050,18040,45
20250123,121000,233482230,18050,18050,18050,18050,0
20250123,120900,233482230,18050,18050,18050,18050,1
20250123,120800,233464180,18040,18040,18040,18040,0
20250123,120700,233464180,18040,18030,18040,18030,383
20250123,120600,226554980,18030,18030,18030,18030,14
20250123,120500,226302560,18030,18030,18040,18030,31
20250123,120400,225743620,18020,18020,18020,18020,6
20250123,120300,225635500,18030,18030,18040,18030,19
20250123,120200,225292920,18030,18030,18030,18030,117
20250123,120100,223183410,18040,18030,18040,18030,5
20250123,120000,223093240,18030,18030,18030,18030,6
20250123,115900,222985060,18040,18040,18040,18040,1
20250123,115800,222967020,18040,18040,18040,18040,1
20250123,115700,222948980,18030,18030,18040,18030,17
20250123,115600,222642370,18040,18040,18040,18040,2
20250123,115500,222606290,18030,18030,18030,18030,4
20250123,115400,222534170,18030,18040,18040,18030,5
20250123,115300,222444010,18030,18030,18030,18030,4
20250123,115200,222371890,18040,18030,18040,18030,5
20250123,115100,222281730,18030,18030,18030,18030,4
20250123,115000,222209610,18030,18040,18050,18030,11
20250123,114900,222011160,18040,18040,18040,18040,0
20250123,114800,222011160,18040,18050,18050,18040,5
20250123,114700,221920950,18040,18050,18050,18040,25
20250123,114600,221469800,18050,18050,18050,18050,1
20250123,114500,221451750,18040,18040,18040,18040,50
20250123,114400,220549750,18040,18030,18040,18030,5
20250123,114300,220459580,18030,18030,18040,18030,9
20250123,114200,220297280,18040,18030,18040,18030,5
20250123,114100,220207120,18030,18050,18050,18030,7
20250123,114000,220080870,18050,18050,18050,18050,0
20250123,113900,220080870,18050,18050,18050,18050,2
20250123,113800,220044770,18040,18040,18040,18040,17
20250123,113700,219738090,18040,18040,18040,18040,3
20250123,113600,219683970,18010,18010,18010,18010,0
20250123,113500,219683970,18010,18020,18020,18010,70
20250123,113400,218422680,18020,18020,18020,18020,3
20250123,113300,218368620,18030,18020,18030,18020,5
20250123,113200,218278500,18020,18020,18020,18020,4
20250123,113100,218206420,18030,18030,18030,18030,2
20250123,113000,218170360,18030,18030,18030,18030,3
20250123,112900,218116270,18040,18040,18040,18040,1
20250123,112800,218098230,18020,18030,18040,18020,112
20250123,112700,216078090,18030,18020,18030,18020,4
20250123,112600,216005990,18020,18020,18020,18020,3
20250123,112500,215951930,18030,18020,18030,18020,7
20250123,112400,215825780,18030,18030,18030,18030,0
20250123,112300,215825780,18030,18020,18030,18020,7
20250123,112200,215699630,18030,18030,18030,18030,2
20250123,112100,215663570,18020,18020,18020,18020,6
20250123,112000,215555450,18020,18030,18030,18020,4
20250123,111900,215483360,18020,18020,18020,18020,4
20250123,111800,215411280,18030,18020,18030,18020,4
20250123,111700,215339190,18020,18020,18020,18020,3
20250123,111600,215285130,18030,18020,18030,18020,5
20250123,111500,215195010,18020,18040,18040,18020,142
20250123,111400,212635220,18050,18040,18050,18040,4
20250123,111300,212563050,18040,18040,18040,18040,3
20250123,111200,212508930,18050,18050,18050,18050,1
20250123,111100,212490880,18040,18040,18040,18040,0
20250123,111000,212490880,18040,18020,18040,18020,19
20250123,110900,212148370,18040,18030,18040,18020,12
20250123,110800,211932080,18030,18030,18030,18030,3
20250123,110700,211877990,18030,18030,18030,18030,5
20250123,110600,211787840,18030,18030,18030,18020,206
20250123,110500,208075660,18030,18040,18040,18020,260
20250123,110400,203388010,18030,18040,18040,18030,30
20250123,110300,202846910,18050,18050,18050,18050,1
20250123,110200,202828860,18050,18050,18050,18050,0
20250123,110100,202828860,18050,18050,18050,18050,238
20250123,110000,198532960,18050,18050,18050,18050,14
20250123,105900,198280260,18050,18040,18050,18040,43
20250123,105800,197504520,18050,18050,18050,18050,0
20250123,105700,197504520,18050,18050,18050,18050,1
20250123,105600,197486470,18060,18060,18060,18030,528
20250123,105500,187959880,18070,18060,18070,18060,2
20250123,105400,187923750,18070,18070,18070,18070,0
20250123,105300,187923750,18070,18070,18070,18070,8
20250123,105200,187779190,18070,18070,18070,18070,0
20250123,105100,187779190,18070,18060,18070,18060,22
20250123,105000,187381690,18060,18060,18060,18060,4
20250123,104900,187309450,18070,18060,18070,18060,43
20250123,104800,186532860,18060,18080,18080,18060,81
20250123,104700,185069200,18090,18090,18090,18080,13
20250123,104600,184834070,18090,18090,18090,18090,6
20250123,104500,184725530,18080,18080,18080,18080,7
20250123,104400,184598970,18100,18100,18100,18100,11
20250123,104300,184399870,18080,18080,18080,18080,8
20250123,104200,184255230,18080,18080,18080,18080,2
20250123,104100,184219070,18070,18070,18070,18070,7
20250123,104000,184092580,18090,18090,18090,18090,1
20250123,103900,184074490,18080,18080,18080,18080,5
20250123,103800,183984090,18090,18090,18090,18090,1
20250123,103700,183966000,18080,18060,18080,18060,64
20250123,103600,182809540,18070,18060,18070,18060,8
20250123,103500,182665040,18060,18060,18060,18060,7
20250123,103400,182538620,18060,18070,18070,18060,15
20250123,103300,182267710,18070,18070,18070,18070,5
20250123,103200,182177360,18070,18060,18070,18060,2
20250123,103100,182141230,18060,18060,18060,18060,5
20250123,103000,182050930,18070,18070,18070,18070,2
20250123,102900,182014790,18060,18070,18070,18060,6
20250123,102800,181906420,18060,18070,18070,18060,27
20250123,102700,181418790,18080,18080,18080,18080,1
20250123,102600,181400710,18080,18080,18080,18080,0
20250123,102500,181400710,18080,18080,18080,18080,2
20250123,102400,181364550,18080,18080,18080,18080,0
20250123,102300,181364550,18080,18080,18080,18080,1
20250123,102200,181346470,18080,18080,18080,18080,0
20250123,102100,181346470,18080,18070,18080,18070,8
20250123,102000,181201900,18060,18060,18060,18060,0
20250123,101900,181201900,18060,18050,18060,18050,288
20250123,101800,176000710,18050,18040,18050,18040,44
20250123,101700,175206930,18030,18020,18030,18020,118
20250123,101600,173080520,18020,18040,18040,18020,53
20250123,101500,172125260,18050,18070,18070,18050,1945
20250123,101400,136994470,18080,18080,18080,18080,0
20250123,101300,136994470,18080,18070,18080,18070,11
20250123,101200,136795680,18070,18080,18080,18070,40
20250123,101100,136072580,18090,18080,18090,18080,12
20250123,101000,135855610,18080,18090,18090,18080,3
20250123,100900,135801360,18080,18090,18110,18080,161
20250123,100800,132887480,18090,18090,18090,18090,2
20250123,100700,132851300,18080,18080,18080,18080,12
20250123,100600,132634340,18090,18090,18090,18090,1
20250123,100500,132616250,18090,18090,18090,18090,4
20250123,100400,132543890,18090,18080,18090,18080,17
20250123,100300,132236520,18080,18090,18090,18080,207
20250123,100200,128492850,18110,18110,18110,18110,3
20250123,100100,128438520,18100,18100,18100,18100,0
20250123,100000,128438520,18100,18110,18110,18100,19
20250123,095900,128094610,18110,18110,18110,18110,1
20250123,095800,128076500,18110,18110,18110,18110,1
20250123,095700,128058390,18100,18100,18100,18100,8
20250123,095600,127913590,18100,18100,18100,18100,2
20250123,095500,127877390,18090,18090,18090,18090,12
20250123,095400,127660310,18100,18090,18100,18090,2
20250123,095300,127624120,18110,18110,18110,18110,1
20250123,095200,127606010,18090,18100,18100,18090,122
20250123,095100,125398330,18110,18110,18110,18110,13
20250123,095000,125162900,18110,18110,18110,18110,20
20250123,094900,124800700,18110,18110,18110,18110,56
20250123,094800,123786540,18100,18100,18100,18100,1
20250123,094700,123768440,18090,18080,18090,18080,458
20250123,094600,115483860,18090,18090,18090,18090,0
20250123,094500,115483860,18090,18090,18090,18090,2
20250123,094400,115447680,18090,18080,18090,18080,60
20250123,094300,114362780,18090,18080,18090,18080,12
20250123,094200,114145800,18080,18080,18080,18080,221
20250123,094100,110150120,18100,18100,18100,18080,128
20250123,094000,107835840,18100,18130,18130,18090,351
20250123,093900,101485640,18110,18100,18110,18100,71
20250123,093800,100200530,18100,18100,18100,18080,688
20250123,093700,87749770,18130,18100,18130,18100,65
20250123,093600,86572630,18090,18110,18110,18090,67
20250123,093500,85360580,18090,18090,18090,18090,9
20250123,093400,85197770,18110,18110,18110,18110,2
20250123,093300,85161550,18110,18110,18110,18110,1
20250123,093200,85143440,18100,18100,18100,18100,1
20250123,093100,85125340,18090,18090,18090,18090,0
20250123,093000,85125340,18090,18090,18090,18090,169
20250123,092900,82068130,18070,18070,18070,18070,0
20250123,092800,82068130,18070,18100,18110,18070,1139
20250123,092700,61471290,18090,18090,18090,18090,319
20250123,092600,55700580,18090,18130,18130,18090,120
20250123,092500,53528770,18130,18130,18130,18130,0
20250123,092400,53528770,18130,18130,18130,18130,1
20250123,092300,53510640,18100,18110,18110,18100,175
20250123,092200,50341620,18140,18100,18140,18100,38
20250123,092100,49653740,18090,18140,18140,18090,45
20250123,092000,48839640,18140,18090,18140,18090,37
20250123,091900,48170260,18090,18090,18100,18090,56
20250123,091800,47157210,18140,18080,18140,18080,46
20250123,091700,46325470,18080,18150,18150,18080,39
20250123,091600,45620210,18070,18100,18100,18070,237
20250123,091500,41333560,18150,18190,18190,18100,97
20250123,091400,39576210,18130,18130,18130,18130,45
20250123,091300,38760360,18130,18200,18200,18130,27
20250123,091200,38270780,18200,18200,18200,18200,0
20250123,091100,38270780,18200,18200,18200,18200,2
20250123,091000,38234380,18210,18210,18210,18210,0
20250123,090900,38234380,18210,18150,18220,18130,77
20250123,090800,36836980,18220,18220,18220,18220,84
20250123,090700,35306500,18230,18220,18230,18220,51
20250123,090600,34377270,18230,18230,18230,18230,0
20250123,090500,34377270,18230,18230,18230,18230,14
20250123,090400,34122050,18240,18230,18240,18230,311
20250123,090300,28452240,18230,18120,18230,18120,22
20250123,090200,28053490,18110,18200,18200,18110,1319
20250123,090100,4063460,18200,18250,18300,18200,61
20250123,090000,2948900,18250,18200,18250,18200,152