KissMeData/029480/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,191300,539843145,2230,2230,2230,2230,10539
20250123,191200,539843145,2230,2230,2230,2230,0
20250123,191100,539843145,2230,2230,2230,2230,0
20250123,191000,539843145,2230,2230,2230,2230,0
20250123,190900,539843145,2230,2230,2230,2230,0
20250123,190800,539843145,2230,2230,2230,2230,0
20250123,190700,539843145,2230,2230,2230,2230,0
20250123,190600,539843145,2230,2230,2230,2230,0
20250123,190500,539843145,2230,2230,2230,2230,0
20250123,190400,539843145,2230,2230,2230,2230,0
20250123,190300,539843145,2230,2230,2230,2230,0
20250123,190200,539843145,2230,2230,2230,2230,0
20250123,190100,539843145,2230,2230,2230,2230,0
20250123,190000,539843145,2230,2230,2230,2230,0
20250123,185900,539843145,2230,2230,2230,2230,0
20250123,185800,539843145,2230,2230,2230,2230,0
20250123,185700,539843145,2230,2230,2230,2230,0
20250123,185600,539843145,2230,2230,2230,2230,0
20250123,185500,539843145,2230,2230,2230,2230,0
20250123,185400,539843145,2230,2230,2230,2230,0
20250123,185300,539843145,2230,2230,2230,2230,0
20250123,185200,539843145,2230,2230,2230,2230,0
20250123,185100,539843145,2230,2230,2230,2230,0
20250123,185000,539843145,2230,2230,2230,2230,0
20250123,184900,539843145,2230,2230,2230,2230,0
20250123,184800,539843145,2230,2230,2230,2230,0
20250123,184700,539843145,2230,2230,2230,2230,0
20250123,184600,539843145,2230,2230,2230,2230,0
20250123,184500,539843145,2230,2230,2230,2230,0
20250123,184400,539843145,2230,2230,2230,2230,0
20250123,184300,539843145,2230,2230,2230,2230,10539
20250123,184200,539843145,2230,2230,2230,2230,0
20250123,184100,539843145,2230,2230,2230,2230,0
20250123,184000,539843145,2230,2230,2230,2230,0
20250123,183900,539843145,2230,2230,2230,2230,0
20250123,183800,539843145,2230,2230,2230,2230,0
20250123,183700,539843145,2230,2230,2230,2230,0
20250123,183600,539843145,2230,2230,2230,2230,0
20250123,183500,539843145,2230,2230,2230,2230,0
20250123,183400,539843145,2230,2230,2230,2230,0
20250123,183300,539843145,2230,2230,2230,2230,0
20250123,183200,539843145,2230,2230,2230,2230,0
20250123,183100,539843145,2230,2230,2230,2230,0
20250123,183000,539843145,2230,2230,2230,2230,0
20250123,182900,539843145,2230,2230,2230,2230,0
20250123,182800,539843145,2230,2230,2230,2230,0
20250123,182700,539843145,2230,2230,2230,2230,0
20250123,182600,539843145,2230,2230,2230,2230,0
20250123,182500,539843145,2230,2230,2230,2230,0
20250123,182400,539843145,2230,2230,2230,2230,0
20250123,182300,539843145,2230,2230,2230,2230,0
20250123,182200,539843145,2230,2230,2230,2230,0
20250123,182100,539843145,2230,2230,2230,2230,0
20250123,182000,539843145,2230,2230,2230,2230,0
20250123,181900,539843145,2230,2230,2230,2230,0
20250123,181800,539843145,2230,2230,2230,2230,0
20250123,181700,539843145,2230,2230,2230,2230,0
20250123,181600,539843145,2230,2230,2230,2230,0
20250123,181500,539843145,2230,2230,2230,2230,0
20250123,181400,539843145,2230,2230,2230,2230,0
20250123,181300,539843145,2230,2230,2230,2230,10539
20250123,181200,539843145,2230,2230,2230,2230,0
20250123,181100,539843145,2230,2230,2230,2230,0
20250123,181000,539843145,2230,2230,2230,2230,0
20250123,180900,539843145,2230,2230,2230,2230,0
20250123,180800,539843145,2230,2230,2230,2230,0
20250123,180700,539843145,2230,2230,2230,2230,0
20250123,180600,539843145,2230,2230,2230,2230,0
20250123,180500,539843145,2230,2230,2230,2230,0
20250123,180400,539843145,2230,2230,2230,2230,0
20250123,180300,539843145,2230,2230,2230,2230,0
20250123,180200,539843145,2230,2230,2230,2230,0
20250123,180100,539843145,2230,2230,2230,2230,0
20250123,180000,539843145,2230,2230,2230,2230,0
20250123,175900,539843145,2230,2230,2230,2230,0
20250123,175800,539843145,2230,2230,2230,2230,0
20250123,175700,539843145,2230,2230,2230,2230,0
20250123,175600,539843145,2230,2230,2230,2230,0
20250123,175500,539843145,2230,2230,2230,2230,0
20250123,175400,539843145,2230,2230,2230,2230,0
20250123,175300,539843145,2230,2230,2230,2230,0
20250123,175200,539843145,2230,2230,2230,2230,0
20250123,175100,539843145,2230,2230,2230,2230,0
20250123,175000,539843145,2230,2230,2230,2230,0
20250123,174900,539843145,2230,2230,2230,2230,0
20250123,174800,539843145,2230,2230,2230,2230,0
20250123,174700,539843145,2230,2230,2230,2230,0
20250123,174600,539843145,2230,2230,2230,2230,0
20250123,174500,539843145,2230,2230,2230,2230,0
20250123,174400,539843145,2230,2230,2230,2230,0
20250123,174300,539843145,2230,2230,2230,2230,10539
20250123,174200,539843145,2230,2230,2230,2230,0
20250123,174100,539843145,2230,2230,2230,2230,0
20250123,174000,539843145,2230,2230,2230,2230,0
20250123,173900,539843145,2230,2230,2230,2230,0
20250123,173800,539843145,2230,2230,2230,2230,0
20250123,173700,539843145,2230,2230,2230,2230,0
20250123,173600,539843145,2230,2230,2230,2230,0
20250123,173500,539843145,2230,2230,2230,2230,0
20250123,173400,539843145,2230,2230,2230,2230,0
20250123,173300,539843145,2230,2230,2230,2230,0
20250123,173200,539843145,2230,2230,2230,2230,0
20250123,173100,539843145,2230,2230,2230,2230,0
20250123,173000,539843145,2230,2230,2230,2230,0
20250123,172900,539843145,2230,2230,2230,2230,0
20250123,172800,539843145,2230,2230,2230,2230,0
20250123,172700,539843145,2230,2230,2230,2230,0
20250123,172600,539843145,2230,2230,2230,2230,0
20250123,172500,539843145,2230,2230,2230,2230,0
20250123,172400,539843145,2230,2230,2230,2230,0
20250123,172300,539843145,2230,2230,2230,2230,0
20250123,172200,539843145,2230,2230,2230,2230,0
20250123,172100,539843145,2230,2230,2230,2230,0
20250123,172000,539843145,2230,2230,2230,2230,0
20250123,171900,539843145,2230,2230,2230,2230,0
20250123,171800,539843145,2230,2230,2230,2230,0
20250123,171700,539843145,2230,2230,2230,2230,0
20250123,171600,539843145,2230,2230,2230,2230,0
20250123,171500,539843145,2230,2230,2230,2230,0
20250123,171400,539843145,2230,2230,2230,2230,0
20250123,171300,539843145,2230,2230,2230,2230,10539
20250123,171200,539843145,2230,2230,2230,2230,0
20250123,171100,539843145,2230,2230,2230,2230,0
20250123,171000,539843145,2230,2230,2230,2230,0
20250123,170900,539843145,2230,2230,2230,2230,0
20250123,170800,539843145,2230,2230,2230,2230,0
20250123,170700,539843145,2230,2230,2230,2230,0
20250123,170600,539843145,2230,2230,2230,2230,0
20250123,170500,539843145,2230,2230,2230,2230,0
20250123,170400,539843145,2230,2230,2230,2230,0
20250123,170300,539843145,2230,2230,2230,2230,0
20250123,170200,539843145,2230,2230,2230,2230,0
20250123,170100,539843145,2230,2230,2230,2230,0
20250123,170000,539843145,2230,2230,2230,2230,0
20250123,165900,539843145,2230,2230,2230,2230,0
20250123,165800,539843145,2230,2230,2230,2230,0
20250123,165700,539843145,2230,2230,2230,2230,0
20250123,165600,539843145,2230,2230,2230,2230,0
20250123,165500,539843145,2230,2230,2230,2230,0
20250123,165400,539843145,2230,2230,2230,2230,0
20250123,165300,539843145,2230,2230,2230,2230,0
20250123,165200,539843145,2230,2230,2230,2230,0
20250123,165100,539843145,2230,2230,2230,2230,0
20250123,165000,539843145,2230,2230,2230,2230,0
20250123,164900,539843145,2230,2230,2230,2230,0
20250123,164800,539843145,2230,2230,2230,2230,0
20250123,164700,539843145,2230,2230,2230,2230,0
20250123,164600,539843145,2230,2230,2230,2230,0
20250123,164500,539843145,2230,2230,2230,2230,0
20250123,164400,539843145,2230,2230,2230,2230,0
20250123,164300,539843145,2230,2230,2230,2230,10539
20250123,164200,539843145,2230,2230,2230,2230,0
20250123,164100,539843145,2230,2230,2230,2230,0
20250123,164000,539843145,2230,2230,2230,2230,0
20250123,163900,539843145,2230,2230,2230,2230,0
20250123,163800,539843145,2230,2230,2230,2230,0
20250123,163700,539843145,2230,2230,2230,2230,0
20250123,163600,539843145,2230,2230,2230,2230,0
20250123,163500,539843145,2230,2230,2230,2230,0
20250123,163400,539843145,2230,2230,2230,2230,0
20250123,163300,539843145,2230,2230,2230,2230,0
20250123,163200,539843145,2230,2230,2230,2230,0
20250123,163100,539843145,2230,2230,2230,2230,0
20250123,163000,539843145,2230,2230,2230,2230,0
20250123,162900,539843145,2230,2230,2230,2230,0
20250123,162800,539843145,2230,2230,2230,2230,0
20250123,162700,539843145,2230,2230,2230,2230,0
20250123,162600,539843145,2230,2230,2230,2230,0
20250123,162500,539843145,2230,2230,2230,2230,0
20250123,162400,539843145,2230,2230,2230,2230,0
20250123,162300,539843145,2230,2230,2230,2230,0
20250123,162200,539843145,2230,2230,2230,2230,0
20250123,162100,539843145,2230,2230,2230,2230,0
20250123,162000,539843145,2230,2230,2230,2230,0
20250123,161900,539843145,2230,2230,2230,2230,0
20250123,161800,539843145,2230,2230,2230,2230,0
20250123,161700,539843145,2230,2230,2230,2230,0
20250123,161600,539843145,2230,2230,2230,2230,0
20250123,161500,539843145,2230,2230,2230,2230,0
20250123,161400,539843145,2230,2230,2230,2230,0
20250123,161300,539843145,2230,2230,2230,2230,10539
20250123,161200,539843145,2230,2230,2230,2230,0
20250123,161100,539843145,2230,2230,2230,2230,0
20250123,161000,539843145,2230,2230,2230,2230,0
20250123,160900,539843145,2230,2230,2230,2230,0
20250123,160800,539843145,2230,2230,2230,2230,0
20250123,160700,539843145,2230,2230,2230,2230,0
20250123,160600,539843145,2230,2230,2230,2230,0
20250123,160500,539843145,2230,2230,2230,2230,0
20250123,160400,539843145,2230,2230,2230,2230,0
20250123,160300,539843145,2230,2230,2230,2230,0
20250123,160200,539843145,2230,2230,2230,2230,0
20250123,160100,539843145,2230,2230,2230,2230,0
20250123,160000,539843145,2230,2230,2230,2230,0
20250123,155900,539843145,2230,2230,2230,2230,0
20250123,155800,539843145,2230,2230,2230,2230,0
20250123,155700,539843145,2230,2230,2230,2230,0
20250123,155600,539843145,2230,2230,2230,2230,0
20250123,155500,539843145,2230,2230,2230,2230,0
20250123,155400,539843145,2230,2230,2230,2230,0
20250123,155300,539843145,2230,2230,2230,2230,0
20250123,155200,539843145,2230,2230,2230,2230,0
20250123,155100,539843145,2230,2230,2230,2230,0
20250123,155000,539843145,2230,2230,2230,2230,0
20250123,154900,539843145,2230,2230,2230,2230,0
20250123,154800,539843145,2230,2230,2230,2230,0
20250123,154700,539843145,2230,2230,2230,2230,0
20250123,154600,539843145,2230,2230,2230,2230,0
20250123,154500,539843145,2230,2230,2230,2230,0
20250123,154400,539843145,2230,2230,2230,2230,0
20250123,154300,539843145,2230,2230,2230,2230,10539
20250123,154200,539843145,2230,2230,2230,2230,0
20250123,154100,539843145,2230,2230,2230,2230,0
20250123,154000,539843145,2230,2230,2230,2230,0
20250123,153900,539843145,2230,2230,2230,2230,0
20250123,153800,539843145,2230,2230,2230,2230,0
20250123,153700,539843145,2230,2230,2230,2230,0
20250123,153600,539843145,2230,2230,2230,2230,0
20250123,153500,539843145,2230,2230,2230,2230,0
20250123,153400,539843145,2230,2230,2230,2230,0
20250123,153300,539843145,2230,2230,2230,2230,0
20250123,153200,539843145,2230,2230,2230,2230,0
20250123,153100,539843145,2230,2230,2230,2230,0
20250123,153000,539843145,2230,2230,2230,2230,10539
20250123,152900,516341175,2240,2240,2240,2240,0
20250123,152800,516341175,2240,2240,2240,2240,0
20250123,152700,516341175,2240,2240,2240,2240,0
20250123,152600,516341175,2240,2240,2240,2240,0
20250123,152500,516341175,2240,2240,2240,2240,0
20250123,152400,516341175,2240,2240,2240,2240,0
20250123,152300,516341175,2240,2240,2240,2240,0
20250123,152200,516341175,2240,2240,2240,2240,0
20250123,152100,516341175,2240,2240,2240,2240,0
20250123,152000,516341175,2240,2240,2240,2240,0
20250123,151900,516341175,2240,2230,2240,2230,298
20250123,151800,515674645,2230,2230,2230,2230,62
20250123,151700,515536385,2240,2240,2240,2240,0
20250123,151600,515536385,2240,2240,2240,2240,291
20250123,151500,514884545,2240,2240,2240,2230,1422
20250123,151400,511711725,2240,2240,2240,2240,1
20250123,151300,511709485,2230,2230,2230,2230,0
20250123,151200,511709485,2230,2235,2235,2230,206
20250123,151100,511249575,2230,2235,2235,2230,70
20250123,151000,511093175,2235,2235,2235,2235,0
20250123,150900,511093175,2235,2235,2235,2235,172
20250123,150800,510708755,2235,2235,2235,2235,1535
20250123,150700,507278030,2235,2235,2235,2235,31
20250123,150600,507208745,2230,2230,2230,2230,700
20250123,150500,505647745,2235,2230,2235,2230,1514
20250123,150400,502271455,2230,2230,2230,2230,2000
20250123,150300,497811455,2235,2235,2235,2235,1043
20250123,150200,495480350,2235,2235,2235,2235,0
20250123,150100,495480350,2235,2235,2235,2235,43
20250123,150000,495384245,2235,2235,2235,2235,1371
20250123,145900,492320060,2240,2240,2240,2240,1000
20250123,145800,490080060,2240,2240,2240,2240,0
20250123,145700,490080060,2240,2240,2240,2240,91
20250123,145600,489876220,2245,2245,2245,2245,0
20250123,145500,489876220,2245,2240,2245,2240,362
20250123,145400,489064780,2245,2245,2245,2245,0
20250123,145300,489064780,2245,2245,2245,2245,113
20250123,145200,488811095,2240,2240,2240,2240,107
20250123,145100,488571415,2240,2245,2245,2240,218
20250123,145000,488083005,2245,2245,2245,2245,87
20250123,144900,487887690,2240,2245,2245,2240,520
20250123,144800,486720390,2245,2245,2245,2245,0
20250123,144700,486720390,2245,2245,2245,2245,0
20250123,144600,486720390,2245,2245,2245,2245,0
20250123,144500,486720390,2245,2245,2245,2245,45
20250123,144400,486619365,2240,2235,2240,2235,520
20250123,144300,485456095,2235,2235,2235,2235,0
20250123,144200,485456095,2235,2235,2235,2235,331
20250123,144100,484716310,2235,2235,2235,2235,644
20250123,144000,483276970,2235,2235,2235,2235,25
20250123,143900,483221095,2235,2235,2235,2235,0
20250123,143800,483221095,2235,2235,2235,2235,0
20250123,143700,483221095,2235,2235,2235,2235,0
20250123,143600,483221095,2235,2235,2235,2235,5310
20250123,143500,471353245,2240,2240,2240,2240,263
20250123,143400,470764125,2240,2240,2240,2240,0
20250123,143300,470764125,2240,2240,2240,2240,127
20250123,143200,470479645,2240,2235,2250,2235,2271
20250123,143100,465383940,2240,2240,2240,2240,257
20250123,143000,464808260,2240,2240,2240,2240,931
20250123,142900,462722820,2245,2245,2245,2245,0
20250123,142800,462722820,2245,2245,2245,2245,0
20250123,142700,462722820,2245,2245,2245,2245,0
20250123,142600,462722820,2245,2245,2245,2245,0
20250123,142500,462722820,2245,2245,2245,2245,0
20250123,142400,462722820,2245,2245,2245,2245,1
20250123,142300,462720575,2245,2245,2245,2245,0
20250123,142200,462720575,2245,2245,2245,2245,0
20250123,142100,462720575,2245,2245,2245,2245,0
20250123,142000,462720575,2245,2245,2245,2245,373
20250123,141900,461883190,2245,2245,2245,2245,10
20250123,141800,461860740,2245,2245,2245,2245,0
20250123,141700,461860740,2245,2245,2245,2245,100
20250123,141600,461636240,2240,2240,2240,2240,1
20250123,141500,461634000,2245,2245,2245,2245,0
20250123,141400,461634000,2245,2245,2245,2245,100
20250123,141300,461409500,2245,2245,2245,2245,5
20250123,141200,461398275,2245,2245,2245,2245,4
20250123,141100,461389295,2245,2245,2245,2245,553
20250123,141000,460147810,2250,2250,2250,2250,0
20250123,140900,460147810,2250,2250,2250,2250,0
20250123,140800,460147810,2250,2250,2250,2250,0
20250123,140700,460147810,2250,2250,2250,2250,0
20250123,140600,460147810,2250,2250,2250,2250,0
20250123,140500,460147810,2250,2250,2250,2250,0
20250123,140400,460147810,2250,2250,2250,2250,0
20250123,140300,460147810,2250,2250,2250,2250,336
20250123,140200,459391810,2245,2245,2245,2245,1000
20250123,140100,457146810,2245,2245,2245,2245,100
20250123,140000,456922310,2245,2235,2245,2235,42
20250123,135900,456828360,2245,2245,2245,2245,0
20250123,135800,456828360,2245,2245,2245,2245,0
20250123,135700,456828360,2245,2245,2245,2245,281
20250123,135600,456197515,2235,2235,2235,2235,0
20250123,135500,456197515,2235,2235,2235,2235,0
20250123,135400,456197515,2235,2230,2235,2230,3530
20250123,135300,448308115,2235,2235,2235,2235,569
20250123,135200,447036400,2230,2230,2230,2230,0
20250123,135100,447036400,2230,2230,2230,2230,6
20250123,135000,447023020,2225,2225,2225,2225,0
20250123,134900,447023020,2225,2225,2225,2225,0
20250123,134800,447023020,2225,2225,2225,2225,500
20250123,134700,445910520,2225,2225,2225,2225,0
20250123,134600,445910520,2225,2230,2230,2225,3915
20250123,134500,437183750,2235,2235,2235,2235,0
20250123,134400,437183750,2235,2235,2235,2235,1264
20250123,134300,434358710,2240,2240,2240,2240,0
20250123,134200,434358710,2240,2240,2240,2240,0
20250123,134100,434358710,2240,2240,2240,2240,2850
20250123,134000,427974710,2245,2240,2245,2240,433
20250123,133900,427002975,2240,2240,2240,2240,0
20250123,133800,427002975,2240,2245,2245,2240,4652
20250123,133700,416582490,2245,2245,2245,2245,0
20250123,133600,416582490,2245,2245,2245,2245,0
20250123,133500,416582490,2245,2245,2245,2240,276
20250123,133400,415963090,2245,2245,2245,2245,1000
20250123,133300,413718090,2245,2245,2245,2245,1
20250123,133200,413715845,2245,2245,2245,2245,27
20250123,133100,413655230,2240,2240,2240,2240,0
20250123,133000,413655230,2240,2240,2240,2240,1
20250123,132900,413652990,2250,2250,2250,2250,0
20250123,132800,413652990,2250,2250,2250,2250,0
20250123,132700,413652990,2250,2250,2250,2250,22
20250123,132600,413603490,2250,2250,2250,2250,120
20250123,132500,413333490,2250,2250,2250,2250,0
20250123,132400,413333490,2250,2250,2250,2250,468
20250123,132300,412280490,2250,2245,2250,2245,440
20250123,132200,411290890,2240,2240,2240,2240,1150
20250123,132100,408714890,2245,2245,2245,2245,100
20250123,132000,408490390,2245,2245,2245,2245,0
20250123,131900,408490390,2245,2245,2245,2245,0
20250123,131800,408490390,2245,2245,2245,2245,385
20250123,131700,407626065,2240,2240,2240,2240,1
20250123,131600,407623825,2245,2245,2245,2245,0
20250123,131500,407623825,2245,2245,2245,2245,28
20250123,131400,407560965,2240,2240,2240,2240,2
20250123,131300,407556485,2245,2245,2245,2245,275
20250123,131200,406939110,2240,2240,2240,2240,2000
20250123,131100,402459110,2240,2240,2240,2240,0
20250123,131000,402459110,2240,2240,2240,2240,0
20250123,130900,402459110,2240,2240,2240,2240,3892
20250123,130800,393741030,2240,2240,2240,2240,0
20250123,130700,393741030,2240,2240,2240,2240,0
20250123,130600,393741030,2240,2240,2240,2240,300
20250123,130500,393069030,2240,2240,2240,2240,0
20250123,130400,393069030,2240,2240,2240,2240,0
20250123,130300,393069030,2240,2240,2240,2240,500
20250123,130200,391949030,2240,2240,2240,2240,500
20250123,130100,390829030,2240,2240,2240,2240,0
20250123,130000,390829030,2240,2240,2240,2240,0
20250123,125900,390829030,2240,2240,2240,2240,1000
20250123,125800,388589030,2240,2240,2240,2240,0
20250123,125700,388589030,2240,2240,2240,2240,1500
20250123,125600,385229030,2240,2240,2240,2240,11
20250123,125500,385204390,2235,2235,2235,2235,1000
20250123,125400,382969390,2240,2240,2240,2240,0
20250123,125300,382969390,2240,2240,2240,2240,469
20250123,125200,381918830,2240,2240,2240,2240,500
20250123,125100,380798830,2240,2240,2240,2240,0
20250123,125000,380798830,2240,2240,2240,2240,0
20250123,124900,380798830,2240,2240,2240,2240,5472
20250123,124800,368541550,2235,2235,2235,2235,300
20250123,124700,367871050,2235,2235,2235,2235,1
20250123,124600,367868815,2235,2235,2235,2235,0
20250123,124500,367868815,2235,2235,2235,2235,100
20250123,124400,367645315,2235,2235,2235,2235,2542
20250123,124300,361963945,2230,2230,2230,2230,1
20250123,124200,361961715,2235,2235,2235,2235,896
20250123,124100,359959155,2230,2235,2235,2230,100
20250123,124000,359735905,2235,2235,2235,2235,50
20250123,123900,359624155,2235,2235,2235,2235,0
20250123,123800,359624155,2235,2235,2235,2235,0
20250123,123700,359624155,2235,2235,2235,2230,1207
20250123,123600,356929170,2230,2230,2230,2230,0
20250123,123500,356929170,2230,2230,2230,2230,19
20250123,123400,356886800,2230,2230,2230,2230,549
20250123,123300,355662530,2235,2235,2235,2235,1
20250123,123200,355660295,2230,2225,2230,2225,66
20250123,123100,355513265,2225,2225,2225,2225,33
20250123,123000,355439840,2225,2225,2225,2225,1
20250123,122900,355437615,2230,2230,2230,2230,0
20250123,122800,355437615,2230,2230,2230,2230,2
20250123,122700,355433155,2225,2235,2235,2225,7888
20250123,122600,337872065,2230,2230,2230,2230,280
20250123,122500,337247665,2235,2235,2235,2235,0
20250123,122400,337247665,2235,2230,2235,2230,2677
20250123,122300,331276610,2235,2235,2235,2235,0
20250123,122200,331276610,2235,2230,2235,2230,47
20250123,122100,331171570,2230,2230,2230,2230,169
20250123,122000,330794700,2230,2230,2230,2230,0
20250123,121900,330794700,2230,2230,2230,2230,0
20250123,121800,330794700,2230,2235,2235,2230,104
20250123,121700,330562265,2235,2235,2235,2235,2
20250123,121600,330557795,2235,2235,2235,2235,0
20250123,121500,330557795,2235,2235,2235,2235,870
20250123,121400,328613345,2235,2235,2235,2235,5
20250123,121300,328602170,2235,2235,2235,2235,0
20250123,121200,328602170,2235,2235,2235,2235,1
20250123,121100,328599935,2235,2235,2235,2235,0
20250123,121000,328599935,2235,2235,2235,2235,50
20250123,120900,328488185,2230,2230,2230,2230,0
20250123,120800,328488185,2230,2230,2230,2230,0
20250123,120700,328488185,2230,2230,2230,2230,45
20250123,120600,328387835,2235,2235,2235,2235,57
20250123,120500,328260440,2235,2235,2235,2235,0
20250123,120400,328260440,2235,2235,2235,2235,0
20250123,120300,328260440,2235,2235,2235,2235,0
20250123,120200,328260440,2235,2235,2235,2235,20
20250123,120100,328215740,2235,2235,2235,2235,60
20250123,120000,328081640,2235,2235,2235,2235,30
20250123,115900,328014590,2240,2240,2240,2240,0
20250123,115800,328014590,2240,2240,2240,2240,35
20250123,115700,327936190,2240,2240,2240,2240,3
20250123,115600,327929470,2235,2230,2235,2230,509
20250123,115500,326791865,2230,2230,2230,2230,0
20250123,115400,326791865,2230,2230,2230,2230,388
20250123,115300,325926625,2230,2230,2230,2225,104
20250123,115200,325694715,2230,2230,2230,2230,6572
20250123,115100,311039155,2235,2235,2235,2235,200
20250123,115000,310592155,2235,2235,2235,2235,1928
20250123,114900,306283075,2235,2240,2240,2235,1010
20250123,114800,304025475,2240,2240,2240,2240,0
20250123,114700,304025475,2240,2240,2240,2240,28
20250123,114600,303962755,2240,2240,2240,2240,10
20250123,114500,303940355,2240,2240,2240,2240,60
20250123,114400,303805955,2240,2240,2240,2240,0
20250123,114300,303805955,2240,2240,2240,2240,4
20250123,114200,303796995,2240,2240,2240,2240,0
20250123,114100,303796995,2240,2240,2240,2240,10
20250123,114000,303774595,2235,2235,2235,2230,2004
20250123,113900,299300655,2235,2235,2235,2235,61
20250123,113800,299164320,2235,2235,2235,2235,0
20250123,113700,299164320,2235,2235,2235,2235,0
20250123,113600,299164320,2235,2235,2235,2235,0
20250123,113500,299164320,2235,2235,2235,2235,2000
20250123,113400,294694320,2235,2235,2235,2235,49
20250123,113300,294584805,2235,2235,2235,2235,0
20250123,113200,294584805,2235,2240,2240,2235,500
20250123,113100,293465295,2240,2240,2240,2240,40
20250123,113000,293375695,2240,2240,2240,2240,9
20250123,112900,293355535,2240,2240,2240,2240,12
20250123,112800,293328655,2240,2240,2240,2240,21
20250123,112700,293281615,2235,2235,2235,2235,0
20250123,112600,293281615,2235,2235,2235,2235,0
20250123,112500,293281615,2235,2240,2240,2235,1236
20250123,112400,290519095,2245,2245,2245,2245,5
20250123,112300,290507870,2245,2245,2245,2245,0
20250123,112200,290507870,2245,2245,2245,2245,2
20250123,112100,290503380,2235,2235,2235,2235,26
20250123,112000,290445270,2235,2235,2235,2235,2079
20250123,111900,285798705,2235,2235,2235,2235,600
20250123,111800,284457705,2240,2240,2240,2240,40
20250123,111700,284368105,2240,2240,2240,2240,0
20250123,111600,284368105,2240,2240,2240,2240,1802
20250123,111500,280331625,2245,2245,2245,2245,10
20250123,111400,280309175,2245,2245,2245,2245,30
20250123,111300,280241825,2245,2245,2245,2245,0
20250123,111200,280241825,2245,2245,2245,2245,1
20250123,111100,280239580,2240,2240,2240,2240,544
20250123,111000,279021020,2245,2245,2245,2245,117
20250123,110900,278758355,2245,2245,2245,2245,1019
20250123,110800,276470700,2245,2245,2245,2245,0
20250123,110700,276470700,2245,2245,2245,2245,0
20250123,110600,276470700,2245,2245,2245,2245,354
20250123,110500,275675970,2250,2250,2250,2250,0
20250123,110400,275675970,2250,2250,2250,2250,21
20250123,110300,275628720,2245,2245,2245,2245,1193
20250123,110200,272950435,2240,2240,2240,2240,0
20250123,110100,272950435,2240,2240,2240,2240,100
20250123,110000,272726435,2240,2240,2240,2240,0
20250123,105900,272726435,2240,2240,2240,2240,984
20250123,105800,270522275,2240,2240,2240,2240,46
20250123,105700,270419235,2240,2240,2240,2240,240
20250123,105600,269881635,2240,2240,2240,2240,100
20250123,105500,269657635,2240,2240,2240,2240,1
20250123,105400,269655395,2240,2240,2240,2240,0
20250123,105300,269655395,2240,2240,2240,2240,4
20250123,105200,269646435,2240,2235,2240,2235,62
20250123,105100,269507855,2240,2240,2240,2240,48
20250123,105000,269400335,2240,2240,2240,2240,0
20250123,104900,269400335,2240,2240,2240,2240,0
20250123,104800,269400335,2240,2240,2240,2240,128
20250123,104700,269113615,2240,2240,2240,2240,120
20250123,104600,268844815,2235,2235,2235,2235,0
20250123,104500,268844815,2235,2235,2235,2235,0
20250123,104400,268844815,2235,2240,2240,2235,300
20250123,104300,268173815,2240,2240,2240,2240,64
20250123,104200,268030455,2240,2240,2240,2240,810
20250123,104100,266216055,2245,2245,2245,2245,0
20250123,104000,266216055,2245,2245,2245,2245,300
20250123,103900,265542555,2245,2245,2245,2245,0
20250123,103800,265542555,2245,2240,2245,2240,334
20250123,103700,264793140,2240,2240,2240,2240,46
20250123,103600,264690100,2240,2240,2240,2240,126
20250123,103500,264407860,2240,2240,2240,2240,157
20250123,103400,264056180,2240,2240,2240,2240,0
20250123,103300,264056180,2240,2240,2240,2240,200
20250123,103200,263608180,2240,2240,2240,2240,400
20250123,103100,262712180,2240,2240,2240,2240,2100
20250123,103000,258008180,2240,2235,2240,2230,5566
20250123,102900,245545350,2240,2240,2240,2240,288
20250123,102800,244900230,2245,2240,2245,2240,711
20250123,102700,243305085,2245,2245,2245,2245,123
20250123,102600,243028950,2245,2245,2245,2245,976
20250123,102500,240837830,2235,2235,2235,2235,0
20250123,102400,240837830,2235,2235,2235,2235,4325
20250123,102300,231171455,2235,2235,2235,2235,0
20250123,102200,231171455,2235,2235,2235,2235,0
20250123,102100,231171455,2235,2235,2235,2235,0
20250123,102000,231171455,2235,2240,2245,2235,3139
20250123,101900,224150145,2245,2245,2245,2245,0
20250123,101800,224150145,2245,2250,2250,2245,2721
20250123,101700,218040945,2250,2250,2250,2250,10
20250123,101600,218018445,2245,2245,2245,2245,982
20250123,101500,215813855,2245,2245,2245,2245,32
20250123,101400,215742015,2245,2245,2245,2245,0
20250123,101300,215742015,2245,2245,2245,2245,20
20250123,101200,215697115,2245,2245,2245,2245,65
20250123,101100,215551190,2240,2245,2245,2240,1010
20250123,101000,213288740,2245,2245,2245,2245,250
20250123,100900,212727490,2245,2240,2245,2240,248
20250123,100800,212171555,2245,2245,2245,2245,20
20250123,100700,212126655,2245,2245,2245,2245,11
20250123,100600,212101960,2245,2245,2245,2245,20
20250123,100500,212057060,2245,2250,2255,2245,444
20250123,100400,211058310,2245,2255,2255,2245,369
20250123,100300,210229415,2245,2255,2255,2245,296
20250123,100200,209563895,2255,2245,2255,2245,83
20250123,100100,209377130,2245,2245,2245,2245,810
20250123,100000,207558680,2245,2245,2245,2245,10
20250123,095900,207536230,2245,2245,2245,2245,20
20250123,095800,207491330,2240,2245,2250,2240,2179
20250123,095700,202590995,2245,2240,2245,2240,36
20250123,095600,202510305,2240,2240,2240,2240,110
20250123,095500,202263905,2240,2240,2240,2240,0
20250123,095400,202263905,2240,2240,2240,2240,0
20250123,095300,202263905,2240,2240,2240,2240,401
20250123,095200,201365665,2230,2235,2235,2230,5953
20250123,095100,188080710,2235,2235,2235,2235,0
20250123,095000,188080710,2235,2240,2240,2235,2137
20250123,094900,183299335,2240,2240,2240,2240,14
20250123,094800,183267975,2240,2235,2240,2235,1978
20250123,094700,178844645,2240,2245,2245,2240,717
20250123,094600,177238530,2245,2245,2245,2245,268
20250123,094500,176636870,2245,2260,2260,2245,855
20250123,094400,174714715,2260,2260,2260,2260,14
20250123,094300,174683075,2260,2260,2260,2250,35
20250123,094200,174604005,2260,2260,2260,2250,332
20250123,094100,173854895,2255,2260,2260,2255,1525
20250123,094000,170413520,2260,2260,2260,2260,43
20250123,093900,170316340,2260,2260,2260,2260,56
20250123,093800,170189780,2250,2250,2250,2250,444
20250123,093700,169190780,2250,2250,2250,2250,556
20250123,093600,167939780,2250,2250,2250,2250,397
20250123,093500,167046530,2250,2255,2260,2250,1030
20250123,093400,164724040,2250,2250,2250,2250,109
20250123,093300,164478790,2245,2250,2250,2245,103
20250123,093200,164247550,2235,2235,2235,2235,0
20250123,093100,164247550,2235,2235,2235,2235,0
20250123,093000,164247550,2235,2240,2240,2235,881
20250123,092900,162277735,2240,2260,2260,2240,2571
20250123,092800,156515915,2270,2270,2270,2270,0
20250123,092700,156515915,2270,2270,2270,2270,0
20250123,092600,156515915,2270,2245,2270,2245,3004
20250123,092500,149727415,2245,2260,2260,2245,1905
20250123,092400,145438655,2255,2255,2255,2255,2148
20250123,092300,140594915,2250,2245,2250,2245,5101
20250123,092200,129118165,2245,2240,2245,2240,2088
20250123,092100,124435590,2245,2245,2245,2245,1053
20250123,092000,122071605,2245,2245,2245,2230,3007
20250123,091900,115339455,2240,2240,2240,2240,13
20250123,091800,115310335,2240,2245,2245,2235,1052
20250123,091700,112953785,2245,2255,2255,2245,272
20250123,091600,112342695,2255,2245,2255,2240,1871
20250123,091500,108146640,2250,2250,2250,2240,8613
20250123,091400,88784495,2255,2255,2260,2255,720
20250123,091300,87160795,2255,2245,2255,2235,3470
20250123,091200,79354450,2250,2245,2250,2235,3990
20250123,091100,70401080,2240,2245,2250,2240,4386
20250123,091000,60555460,2250,2260,2260,2250,5100
20250123,090900,49074895,2255,2255,2255,2255,455
20250123,090800,48048870,2260,2255,2260,2250,197
20250123,090700,47604460,2255,2260,2270,2250,2040
20250123,090600,43011330,2270,2270,2270,2270,1002
20250123,090500,40736790,2275,2265,2275,2250,3060
20250123,090400,33844305,2260,2250,2260,2250,1510
20250123,090300,30446765,2250,2260,2260,2250,2577
20250123,090200,24634810,2260,2260,2260,2255,542
20250123,090100,23409945,2250,2275,2275,2250,3864
20250123,090000,14683955,2275,2285,2290,2275,6432