KissMeData/152550/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,202800,203756602,302,302,302,302,8642
20250123,202700,203756602,302,302,302,302,0
20250123,202600,203756602,302,302,302,302,0
20250123,202500,203756602,302,302,302,302,0
20250123,202400,203756602,302,302,302,302,0
20250123,202300,203756602,302,302,302,302,0
20250123,202200,203756602,302,302,302,302,0
20250123,202100,203756602,302,302,302,302,0
20250123,202000,203756602,302,302,302,302,0
20250123,201900,203756602,302,302,302,302,0
20250123,201800,203756602,302,302,302,302,0
20250123,201700,203756602,302,302,302,302,0
20250123,201600,203756602,302,302,302,302,0
20250123,201500,203756602,302,302,302,302,0
20250123,201400,203756602,302,302,302,302,0
20250123,201300,203756602,302,302,302,302,0
20250123,201200,203756602,302,302,302,302,0
20250123,201100,203756602,302,302,302,302,0
20250123,201000,203756602,302,302,302,302,0
20250123,200900,203756602,302,302,302,302,0
20250123,200800,203756602,302,302,302,302,0
20250123,200700,203756602,302,302,302,302,0
20250123,200600,203756602,302,302,302,302,0
20250123,200500,203756602,302,302,302,302,0
20250123,200400,203756602,302,302,302,302,0
20250123,200300,203756602,302,302,302,302,0
20250123,200200,203756602,302,302,302,302,0
20250123,200100,203756602,302,302,302,302,0
20250123,200000,203756602,302,302,302,302,0
20250123,195900,203756602,302,302,302,302,0
20250123,195800,203756602,302,302,302,302,8642
20250123,195700,203756602,302,302,302,302,0
20250123,195600,203756602,302,302,302,302,0
20250123,195500,203756602,302,302,302,302,0
20250123,195400,203756602,302,302,302,302,0
20250123,195300,203756602,302,302,302,302,0
20250123,195200,203756602,302,302,302,302,0
20250123,195100,203756602,302,302,302,302,0
20250123,195000,203756602,302,302,302,302,0
20250123,194900,203756602,302,302,302,302,0
20250123,194800,203756602,302,302,302,302,0
20250123,194700,203756602,302,302,302,302,0
20250123,194600,203756602,302,302,302,302,0
20250123,194500,203756602,302,302,302,302,0
20250123,194400,203756602,302,302,302,302,0
20250123,194300,203756602,302,302,302,302,0
20250123,194200,203756602,302,302,302,302,0
20250123,194100,203756602,302,302,302,302,0
20250123,194000,203756602,302,302,302,302,0
20250123,193900,203756602,302,302,302,302,0
20250123,193800,203756602,302,302,302,302,0
20250123,193700,203756602,302,302,302,302,0
20250123,193600,203756602,302,302,302,302,0
20250123,193500,203756602,302,302,302,302,0
20250123,193400,203756602,302,302,302,302,0
20250123,193300,203756602,302,302,302,302,0
20250123,193200,203756602,302,302,302,302,0
20250123,193100,203756602,302,302,302,302,0
20250123,193000,203756602,302,302,302,302,0
20250123,192900,203756602,302,302,302,302,0
20250123,192800,203756602,302,302,302,302,8642
20250123,192700,203756602,302,302,302,302,0
20250123,192600,203756602,302,302,302,302,0
20250123,192500,203756602,302,302,302,302,0
20250123,192400,203756602,302,302,302,302,0
20250123,192300,203756602,302,302,302,302,0
20250123,192200,203756602,302,302,302,302,0
20250123,192100,203756602,302,302,302,302,0
20250123,192000,203756602,302,302,302,302,0
20250123,191900,203756602,302,302,302,302,0
20250123,191800,203756602,302,302,302,302,0
20250123,191700,203756602,302,302,302,302,0
20250123,191600,203756602,302,302,302,302,0
20250123,191500,203756602,302,302,302,302,0
20250123,191400,203756602,302,302,302,302,0
20250123,191300,203756602,302,302,302,302,0
20250123,191200,203756602,302,302,302,302,0
20250123,191100,203756602,302,302,302,302,0
20250123,191000,203756602,302,302,302,302,0
20250123,190900,203756602,302,302,302,302,0
20250123,190800,203756602,302,302,302,302,0
20250123,190700,203756602,302,302,302,302,0
20250123,190600,203756602,302,302,302,302,0
20250123,190500,203756602,302,302,302,302,0
20250123,190400,203756602,302,302,302,302,0
20250123,190300,203756602,302,302,302,302,0
20250123,190200,203756602,302,302,302,302,0
20250123,190100,203756602,302,302,302,302,0
20250123,190000,203756602,302,302,302,302,0
20250123,185900,203756602,302,302,302,302,0
20250123,185800,203756602,302,302,302,302,8642
20250123,185700,203756602,302,302,302,302,0
20250123,185600,203756602,302,302,302,302,0
20250123,185500,203756602,302,302,302,302,0
20250123,185400,203756602,302,302,302,302,0
20250123,185300,203756602,302,302,302,302,0
20250123,185200,203756602,302,302,302,302,0
20250123,185100,203756602,302,302,302,302,0
20250123,185000,203756602,302,302,302,302,0
20250123,184900,203756602,302,302,302,302,0
20250123,184800,203756602,302,302,302,302,0
20250123,184700,203756602,302,302,302,302,0
20250123,184600,203756602,302,302,302,302,0
20250123,184500,203756602,302,302,302,302,0
20250123,184400,203756602,302,302,302,302,0
20250123,184300,203756602,302,302,302,302,0
20250123,184200,203756602,302,302,302,302,0
20250123,184100,203756602,302,302,302,302,0
20250123,184000,203756602,302,302,302,302,0
20250123,183900,203756602,302,302,302,302,0
20250123,183800,203756602,302,302,302,302,0
20250123,183700,203756602,302,302,302,302,0
20250123,183600,203756602,302,302,302,302,0
20250123,183500,203756602,302,302,302,302,0
20250123,183400,203756602,302,302,302,302,0
20250123,183300,203756602,302,302,302,302,0
20250123,183200,203756602,302,302,302,302,0
20250123,183100,203756602,302,302,302,302,0
20250123,183000,203756602,302,302,302,302,0
20250123,182900,203756602,302,302,302,302,0
20250123,182800,203756602,302,302,302,302,8642
20250123,182700,203756602,302,302,302,302,0
20250123,182600,203756602,302,302,302,302,0
20250123,182500,203756602,302,302,302,302,0
20250123,182400,203756602,302,302,302,302,0
20250123,182300,203756602,302,302,302,302,0
20250123,182200,203756602,302,302,302,302,0
20250123,182100,203756602,302,302,302,302,0
20250123,182000,203756602,302,302,302,302,0
20250123,181900,203756602,302,302,302,302,0
20250123,181800,203756602,302,302,302,302,0
20250123,181700,203756602,302,302,302,302,0
20250123,181600,203756602,302,302,302,302,0
20250123,181500,203756602,302,302,302,302,0
20250123,181400,203756602,302,302,302,302,0
20250123,181300,203756602,302,302,302,302,0
20250123,181200,203756602,302,302,302,302,0
20250123,181100,203756602,302,302,302,302,0
20250123,181000,203756602,302,302,302,302,0
20250123,180900,203756602,302,302,302,302,0
20250123,180800,203756602,302,302,302,302,0
20250123,180700,203756602,302,302,302,302,0
20250123,180600,203756602,302,302,302,302,0
20250123,180500,203756602,302,302,302,302,0
20250123,180400,203756602,302,302,302,302,0
20250123,180300,203756602,302,302,302,302,0
20250123,180200,203756602,302,302,302,302,0
20250123,180100,203756602,302,302,302,302,0
20250123,180000,203756602,302,302,302,302,0
20250123,175900,203756602,302,302,302,302,0
20250123,175800,203756602,302,302,302,302,8642
20250123,175700,203756602,302,302,302,302,0
20250123,175600,203756602,302,302,302,302,0
20250123,175500,203756602,302,302,302,302,0
20250123,175400,203756602,302,302,302,302,0
20250123,175300,203756602,302,302,302,302,0
20250123,175200,203756602,302,302,302,302,0
20250123,175100,203756602,302,302,302,302,0
20250123,175000,203756602,302,302,302,302,0
20250123,174900,203756602,302,302,302,302,0
20250123,174800,203756602,302,302,302,302,0
20250123,174700,203756602,302,302,302,302,0
20250123,174600,203756602,302,302,302,302,0
20250123,174500,203756602,302,302,302,302,0
20250123,174400,203756602,302,302,302,302,0
20250123,174300,203756602,302,302,302,302,0
20250123,174200,203756602,302,302,302,302,0
20250123,174100,203756602,302,302,302,302,0
20250123,174000,203756602,302,302,302,302,0
20250123,173900,203756602,302,302,302,302,0
20250123,173800,203756602,302,302,302,302,0
20250123,173700,203756602,302,302,302,302,0
20250123,173600,203756602,302,302,302,302,0
20250123,173500,203756602,302,302,302,302,0
20250123,173400,203756602,302,302,302,302,0
20250123,173300,203756602,302,302,302,302,0
20250123,173200,203756602,302,302,302,302,0
20250123,173100,203756602,302,302,302,302,0
20250123,173000,203756602,302,302,302,302,0
20250123,172900,203756602,302,302,302,302,0
20250123,172800,203756602,302,302,302,302,8642
20250123,172700,203756602,302,302,302,302,0
20250123,172600,203756602,302,302,302,302,0
20250123,172500,203756602,302,302,302,302,0
20250123,172400,203756602,302,302,302,302,0
20250123,172300,203756602,302,302,302,302,0
20250123,172200,203756602,302,302,302,302,0
20250123,172100,203756602,302,302,302,302,0
20250123,172000,203756602,302,302,302,302,0
20250123,171900,203756602,302,302,302,302,0
20250123,171800,203756602,302,302,302,302,0
20250123,171700,203756602,302,302,302,302,0
20250123,171600,203756602,302,302,302,302,0
20250123,171500,203756602,302,302,302,302,0
20250123,171400,203756602,302,302,302,302,0
20250123,171300,203756602,302,302,302,302,0
20250123,171200,203756602,302,302,302,302,0
20250123,171100,203756602,302,302,302,302,0
20250123,171000,203756602,302,302,302,302,0
20250123,170900,203756602,302,302,302,302,0
20250123,170800,203756602,302,302,302,302,0
20250123,170700,203756602,302,302,302,302,0
20250123,170600,203756602,302,302,302,302,0
20250123,170500,203756602,302,302,302,302,0
20250123,170400,203756602,302,302,302,302,0
20250123,170300,203756602,302,302,302,302,0
20250123,170200,203756602,302,302,302,302,0
20250123,170100,203756602,302,302,302,302,0
20250123,170000,203756602,302,302,302,302,0
20250123,165900,203756602,302,302,302,302,0
20250123,165800,203756602,302,302,302,302,8642
20250123,165700,203756602,302,302,302,302,0
20250123,165600,203756602,302,302,302,302,0
20250123,165500,203756602,302,302,302,302,0
20250123,165400,203756602,302,302,302,302,0
20250123,165300,203756602,302,302,302,302,0
20250123,165200,203756602,302,302,302,302,0
20250123,165100,203756602,302,302,302,302,0
20250123,165000,203756602,302,302,302,302,0
20250123,164900,203756602,302,302,302,302,0
20250123,164800,203756602,302,302,302,302,0
20250123,164700,203756602,302,302,302,302,0
20250123,164600,203756602,302,302,302,302,0
20250123,164500,203756602,302,302,302,302,0
20250123,164400,203756602,302,302,302,302,0
20250123,164300,203756602,302,302,302,302,0
20250123,164200,203756602,302,302,302,302,0
20250123,164100,203756602,302,302,302,302,0
20250123,164000,203756602,302,302,302,302,0
20250123,163900,203756602,302,302,302,302,0
20250123,163800,203756602,302,302,302,302,0
20250123,163700,203756602,302,302,302,302,0
20250123,163600,203756602,302,302,302,302,0
20250123,163500,203756602,302,302,302,302,0
20250123,163400,203756602,302,302,302,302,0
20250123,163300,203756602,302,302,302,302,0
20250123,163200,203756602,302,302,302,302,0
20250123,163100,203756602,302,302,302,302,0
20250123,163000,203756602,302,302,302,302,0
20250123,162900,203756602,302,302,302,302,0
20250123,162800,203756602,302,302,302,302,8642
20250123,162700,203756602,302,302,302,302,0
20250123,162600,203756602,302,302,302,302,0
20250123,162500,203756602,302,302,302,302,0
20250123,162400,203756602,302,302,302,302,0
20250123,162300,203756602,302,302,302,302,0
20250123,162200,203756602,302,302,302,302,0
20250123,162100,203756602,302,302,302,302,0
20250123,162000,203756602,302,302,302,302,0
20250123,161900,203756602,302,302,302,302,0
20250123,161800,203756602,302,302,302,302,0
20250123,161700,203756602,302,302,302,302,0
20250123,161600,203756602,302,302,302,302,0
20250123,161500,203756602,302,302,302,302,0
20250123,161400,203756602,302,302,302,302,0
20250123,161300,203756602,302,302,302,302,0
20250123,161200,203756602,302,302,302,302,0
20250123,161100,203756602,302,302,302,302,0
20250123,161000,203756602,302,302,302,302,0
20250123,160900,203756602,302,302,302,302,0
20250123,160800,203756602,302,302,302,302,0
20250123,160700,203756602,302,302,302,302,0
20250123,160600,203756602,302,302,302,302,0
20250123,160500,203756602,302,302,302,302,0
20250123,160400,203756602,302,302,302,302,0
20250123,160300,203756602,302,302,302,302,0
20250123,160200,203756602,302,302,302,302,0
20250123,160100,203756602,302,302,302,302,0
20250123,160000,203756602,302,302,302,302,0
20250123,155900,203756602,302,302,302,302,0
20250123,155800,203756602,302,302,302,302,8642
20250123,155700,203756602,302,302,302,302,0
20250123,155600,203756602,302,302,302,302,0
20250123,155500,203756602,302,302,302,302,0
20250123,155400,203756602,302,302,302,302,0
20250123,155300,203756602,302,302,302,302,0
20250123,155200,203756602,302,302,302,302,0
20250123,155100,203756602,302,302,302,302,0
20250123,155000,203756602,302,302,302,302,0
20250123,154900,203756602,302,302,302,302,0
20250123,154800,203756602,302,302,302,302,0
20250123,154700,203756602,302,302,302,302,0
20250123,154600,203756602,302,302,302,302,0
20250123,154500,203756602,302,302,302,302,0
20250123,154400,203756602,302,302,302,302,0
20250123,154300,203756602,302,302,302,302,0
20250123,154200,203756602,302,302,302,302,0
20250123,154100,203756602,302,302,302,302,0
20250123,154000,203756602,302,302,302,302,0
20250123,153900,203756602,302,302,302,302,0
20250123,153800,203756602,302,302,302,302,0
20250123,153700,203756602,302,302,302,302,0
20250123,153600,203756602,302,302,302,302,0
20250123,153500,203756602,302,302,302,302,0
20250123,153400,203756602,302,302,302,302,0
20250123,153300,203756602,302,302,302,302,0
20250123,153200,203756602,302,302,302,302,0
20250123,153100,203756602,302,302,302,302,0
20250123,153000,203756602,302,302,302,302,8642
20250123,152900,201146718,302,302,302,302,0
20250123,152800,201146718,302,302,302,302,0
20250123,152700,201146718,302,302,302,302,0
20250123,152600,201146718,302,302,302,302,0
20250123,152500,201146718,302,302,302,302,0
20250123,152400,201146718,302,302,302,302,0
20250123,152300,201146718,302,302,302,302,0
20250123,152200,201146718,302,302,302,302,0
20250123,152100,201146718,302,302,302,302,0
20250123,152000,201146718,302,302,302,302,0
20250123,151900,201146718,302,302,302,302,2797
20250123,151800,200302024,301,301,301,301,5400
20250123,151700,198676624,302,302,302,302,1
20250123,151600,198676322,302,302,302,302,37
20250123,151500,198665148,302,302,302,301,50
20250123,151400,198650062,302,302,302,302,4
20250123,151300,198648854,302,302,302,302,38
20250123,151200,198637378,302,302,302,302,25
20250123,151100,198629828,302,302,302,302,200
20250123,151000,198569428,301,301,301,301,1000
20250123,150900,198268428,301,301,301,301,2677
20250123,150800,197462651,302,302,302,302,2000
20250123,150700,196858651,302,302,302,302,30
20250123,150600,196849591,301,301,301,301,1418
20250123,150500,196422773,302,302,302,302,0
20250123,150400,196422773,302,302,302,302,6
20250123,150300,196420961,302,302,302,302,560
20250123,150200,196251841,302,302,302,302,0
20250123,150100,196251841,302,302,302,302,2
20250123,150000,196251237,302,302,302,302,33
20250123,145900,196241271,301,301,302,301,2302
20250123,145800,195546069,302,302,302,302,1000
20250123,145700,195244069,301,302,302,301,3280
20250123,145600,194255789,301,301,301,301,0
20250123,145500,194255789,301,301,301,301,0
20250123,145400,194255789,301,301,301,301,0
20250123,145300,194255789,301,301,301,301,6000
20250123,145200,192449789,301,301,301,301,19000
20250123,145100,186730789,302,302,302,302,1
20250123,145000,186730487,301,302,302,301,520
20250123,144900,186573467,302,302,302,302,1209
20250123,144800,186208349,302,302,302,302,9
20250123,144700,186205631,301,301,301,301,0
20250123,144600,186205631,301,301,301,301,67
20250123,144500,186185464,302,302,302,302,3999
20250123,144400,184977766,302,302,302,302,0
20250123,144300,184977766,302,302,302,302,0
20250123,144200,184977766,302,302,302,302,400
20250123,144100,184856966,301,301,301,301,0
20250123,144000,184856966,301,301,301,301,907
20250123,143900,184583959,301,301,301,301,0
20250123,143800,184583959,301,301,301,301,5000
20250123,143700,183078959,301,302,302,301,163
20250123,143600,183029892,301,302,302,301,21
20250123,143500,183023551,302,302,302,301,309
20250123,143400,182930513,302,302,302,302,913
20250123,143300,182654787,302,302,302,302,2000
20250123,143200,182050787,302,302,302,302,1225
20250123,143100,181680837,302,302,302,302,1
20250123,143000,181680535,301,302,302,301,2
20250123,142900,181679932,302,302,302,302,1500
20250123,142800,181226932,302,302,302,302,200
20250123,142700,181166532,302,302,302,302,700
20250123,142600,180955132,302,302,302,302,0
20250123,142500,180955132,302,302,302,302,0
20250123,142400,180955132,302,302,302,302,1000
20250123,142300,180653132,302,302,302,302,0
20250123,142200,180653132,302,302,302,302,6
20250123,142100,180651320,302,301,302,301,806
20250123,142000,180408608,302,302,302,302,693
20250123,141900,180199322,302,302,302,302,100
20250123,141800,180169122,302,302,302,302,30
20250123,141700,180160062,301,301,301,301,1
20250123,141600,180159761,301,301,301,301,0
20250123,141500,180159761,301,301,301,301,2000
20250123,141400,179557761,301,302,302,301,643
20250123,141300,179364215,301,301,301,301,0
20250123,141200,179364215,301,301,301,301,2640
20250123,141100,178569575,301,302,302,301,1263
20250123,141000,178188157,302,302,302,302,369
20250123,140900,178076719,303,303,303,303,0
20250123,140800,178076719,303,303,303,303,230
20250123,140700,178007029,303,303,303,303,89
20250123,140600,177980062,302,302,302,302,0
20250123,140500,177980062,302,302,302,302,547
20250123,140400,177814868,302,302,302,302,142
20250123,140300,177771984,302,302,302,302,4
20250123,140200,177770776,302,302,302,302,9
20250123,140100,177768058,302,302,302,302,51
20250123,140000,177752656,301,301,301,301,117
20250123,135900,177717439,301,301,301,301,0
20250123,135800,177717439,301,301,301,301,6283
20250123,135700,175826256,301,301,301,301,0
20250123,135600,175826256,301,301,301,301,0
20250123,135500,175826256,301,301,301,301,0
20250123,135400,175826256,301,301,301,301,1
20250123,135300,175825955,302,302,302,302,3
20250123,135200,175825049,302,302,302,302,1
20250123,135100,175824747,302,302,302,302,0
20250123,135000,175824747,302,302,302,302,501
20250123,134900,175673445,302,302,302,302,122
20250123,134800,175636601,302,302,302,302,200
20250123,134700,175576201,302,302,302,302,0
20250123,134600,175576201,302,302,302,302,505
20250123,134500,175423691,302,302,302,302,0
20250123,134400,175423691,302,302,302,302,0
20250123,134300,175423691,302,302,302,302,669
20250123,134200,175221653,303,303,303,303,0
20250123,134100,175221653,303,303,303,303,0
20250123,134000,175221653,303,303,303,303,0
20250123,133900,175221653,303,303,303,303,8
20250123,133800,175219229,303,303,303,303,56
20250123,133700,175202261,303,303,303,303,0
20250123,133600,175202261,303,303,303,303,0
20250123,133500,175202261,303,303,303,303,0
20250123,133400,175202261,303,302,303,302,101
20250123,133300,175171758,303,303,303,303,0
20250123,133200,175171758,303,303,303,303,2
20250123,133100,175171152,302,301,302,301,702
20250123,133000,174959448,301,302,302,301,3029
20250123,132900,174047317,302,302,302,302,0
20250123,132800,174047317,302,302,302,302,0
20250123,132700,174047317,302,302,302,302,125
20250123,132600,174009567,302,302,302,302,0
20250123,132500,174009567,302,302,302,302,5300
20250123,132400,172408967,303,303,303,303,0
20250123,132300,172408967,303,303,303,303,1
20250123,132200,172408664,302,302,302,302,0
20250123,132100,172408664,302,302,302,302,0
20250123,132000,172408664,302,302,302,302,0
20250123,131900,172408664,302,302,302,302,0
20250123,131800,172408664,302,302,302,302,0
20250123,131700,172408664,302,302,302,302,10
20250123,131600,172405644,303,303,303,303,1
20250123,131500,172405341,302,302,302,302,0
20250123,131400,172405341,302,302,302,302,5
20250123,131300,172403831,302,303,303,302,8
20250123,131200,172401410,303,303,303,303,0
20250123,131100,172401410,303,303,303,303,0
20250123,131000,172401410,303,303,303,303,0
20250123,130900,172401410,303,303,303,303,18
20250123,130800,172395956,303,303,303,303,10
20250123,130700,172392926,302,302,302,302,100
20250123,130600,172362726,302,302,302,302,0
20250123,130500,172362726,302,303,303,302,104
20250123,130400,172331314,302,303,303,302,101
20250123,130300,172300811,302,302,302,302,0
20250123,130200,172300811,302,301,302,301,17473
20250123,130100,167024315,302,302,302,302,256
20250123,130000,166947003,302,302,302,302,0
20250123,125900,166947003,302,302,302,302,500
20250123,125800,166796003,302,302,302,302,3
20250123,125700,166795097,302,302,302,302,0
20250123,125600,166795097,302,302,302,302,200
20250123,125500,166734697,301,301,301,301,161
20250123,125400,166686236,301,301,301,301,0
20250123,125300,166686236,301,301,301,301,10725
20250123,125200,163458011,302,302,302,302,1
20250123,125100,163457709,301,301,301,301,0
20250123,125000,163457709,301,301,301,301,12500
20250123,124900,159695209,302,302,302,302,0
20250123,124800,159695209,302,302,302,302,0
20250123,124700,159695209,302,302,302,302,0
20250123,124600,159695209,302,302,302,302,50
20250123,124500,159680109,302,301,302,301,2
20250123,124400,159679506,302,302,302,302,6
20250123,124300,159677694,302,302,302,302,0
20250123,124200,159677694,302,302,302,302,0
20250123,124100,159677694,302,302,302,302,500
20250123,124000,159526694,302,302,302,302,108
20250123,123900,159494078,302,302,302,302,212
20250123,123800,159430054,302,301,302,301,2999
20250123,123700,158527352,301,301,301,301,10000
20250123,123600,155517352,302,302,302,302,100
20250123,123500,155487152,302,302,302,302,10
20250123,123400,155484132,302,302,302,302,763
20250123,123300,155253706,302,302,302,302,1215
20250123,123200,154886776,302,302,302,302,624
20250123,123100,154698328,302,302,302,302,0
20250123,123000,154698328,302,302,302,302,0
20250123,122900,154698328,302,302,302,302,2752
20250123,122800,153867224,302,302,302,302,0
20250123,122700,153867224,302,302,302,302,820
20250123,122600,153619584,302,302,302,302,220
20250123,122500,153553144,302,302,302,302,0
20250123,122400,153553144,302,302,302,302,767
20250123,122300,153321510,302,301,302,301,2001
20250123,122200,152718209,302,302,302,302,84
20250123,122100,152692841,302,302,302,302,238
20250123,122000,152620965,302,302,302,302,947
20250123,121900,152334971,301,301,301,301,450
20250123,121800,152199521,302,303,303,302,56
20250123,121700,152182606,302,302,302,302,0
20250123,121600,152182606,302,302,302,302,9
20250123,121500,152179888,303,303,303,303,0
20250123,121400,152179888,303,301,303,301,2579
20250123,121300,151403497,301,302,302,301,10000
20250123,121200,148385198,302,302,302,302,10000
20250123,121100,145365198,303,303,303,303,23
20250123,121000,145358229,303,303,303,303,200
20250123,120900,145297629,302,303,303,302,1954
20250123,120800,144707007,303,303,303,303,8
20250123,120700,144704583,304,304,304,304,0
20250123,120600,144704583,304,304,304,304,456
20250123,120500,144565959,303,303,303,303,195
20250123,120400,144506874,302,302,302,302,3665
20250123,120300,143400044,303,303,303,303,6
20250123,120200,143398226,303,303,303,303,0
20250123,120100,143398226,303,303,303,303,1
20250123,120000,143397923,302,302,302,302,0
20250123,115900,143397923,302,302,302,302,0
20250123,115800,143397923,302,302,302,302,1
20250123,115700,143397621,303,303,303,303,0
20250123,115600,143397621,303,303,303,303,5000
20250123,115500,141882621,304,304,304,304,1000
20250123,115400,141578621,304,303,304,303,14984
20250123,115300,137031804,302,302,302,302,2207
20250123,115200,136365290,302,302,302,302,2610
20250123,115100,135577070,302,302,302,302,488
20250123,115000,135429694,301,301,301,301,0
20250123,114900,135429694,301,301,301,301,0
20250123,114800,135429694,301,301,301,301,0
20250123,114700,135429694,301,301,301,301,0
20250123,114600,135429694,301,301,301,301,0
20250123,114500,135429694,301,301,301,301,0
20250123,114400,135429694,301,301,301,301,0
20250123,114300,135429694,301,301,301,301,2
20250123,114200,135429092,301,302,302,301,6010
20250123,114100,133620072,301,301,301,301,0
20250123,114000,133620072,301,301,301,301,331
20250123,113900,133520441,301,302,302,301,51
20250123,113800,133505069,302,302,302,302,1166
20250123,113700,133152937,302,302,302,302,0
20250123,113600,133152937,302,302,302,302,0
20250123,113500,133152937,302,302,302,302,0
20250123,113400,133152937,302,302,302,302,5790
20250123,113300,131404357,302,302,302,302,4
20250123,113200,131403149,302,302,302,302,0
20250123,113100,131403149,302,302,302,302,210
20250123,113000,131339729,302,302,302,302,20
20250123,112900,131333689,302,302,302,302,266
20250123,112800,131253357,302,302,302,302,212
20250123,112700,131189333,302,302,302,302,1
20250123,112600,131189031,302,302,302,302,19
20250123,112500,131183293,302,302,302,302,0
20250123,112400,131183293,302,302,302,302,0
20250123,112300,131183293,302,302,302,302,1
20250123,112200,131182991,302,302,302,302,32
20250123,112100,131173327,302,302,302,302,6745
20250123,112000,129136337,302,302,302,302,100
20250123,111900,129106137,302,302,302,302,0
20250123,111800,129106137,302,302,302,302,250
20250123,111700,129030637,303,303,303,303,2430
20250123,111600,128294347,302,302,302,302,0
20250123,111500,128294347,302,301,302,301,6184
20250123,111400,126429059,301,301,301,301,6000
20250123,111300,124623059,301,301,301,301,5668
20250123,111200,122916991,302,302,302,302,592
20250123,111100,122738207,302,302,302,302,0
20250123,111000,122738207,302,302,302,302,1515
20250123,110900,122280677,302,302,302,302,10
20250123,110800,122277657,302,302,302,302,2001
20250123,110700,121673355,302,302,302,302,3
20250123,110600,121672449,302,302,302,302,968
20250123,110500,121380113,302,302,302,302,1431
20250123,110400,120947951,302,302,302,302,0
20250123,110300,120947951,302,302,302,302,666
20250123,110200,120746819,302,302,302,302,5
20250123,110100,120745309,302,302,302,302,41
20250123,110000,120732927,302,302,302,302,2
20250123,105900,120732323,302,302,302,302,1005
20250123,105800,120428813,302,302,302,302,5000
20250123,105700,118918813,301,301,301,301,0
20250123,105600,118918813,301,302,302,301,18614
20250123,105500,113313799,303,303,303,303,0
20250123,105400,113313799,303,303,303,303,300
20250123,105300,113222899,303,303,303,303,2000
20250123,105200,112616899,302,302,302,302,0
20250123,105100,112616899,302,303,303,302,1006
20250123,105000,112313082,303,303,303,303,8
20250123,104900,112310658,303,302,303,302,205
20250123,104800,112248745,302,302,302,302,213
20250123,104700,112184419,302,302,302,302,409
20250123,104600,112060901,302,302,302,301,3529
20250123,104500,110998640,302,302,302,302,27
20250123,104400,110990486,302,302,302,302,669
20250123,104300,110788448,301,302,302,301,12581
20250123,104200,106997500,302,302,302,302,29
20250123,104100,106988742,303,303,303,303,19
20250123,104000,106982985,303,303,303,302,110
20250123,103900,106949755,303,303,303,303,0
20250123,103800,106949755,303,303,303,303,10
20250123,103700,106946725,302,302,302,302,0
20250123,103600,106946725,302,302,302,302,0
20250123,103500,106946725,302,302,302,302,61
20250123,103400,106928303,303,303,303,303,1
20250123,103300,106928000,301,301,301,301,0
20250123,103200,106928000,301,301,301,301,1027
20250123,103100,106618873,302,302,302,302,7296
20250123,103000,104415481,302,302,302,302,760
20250123,102900,104185961,302,302,302,302,86
20250123,102800,104159989,302,302,302,302,0
20250123,102700,104159989,302,301,302,301,21
20250123,102600,104153648,302,302,302,302,5915
20250123,102500,102367318,302,302,302,302,108
20250123,102400,102334702,302,302,302,301,30
20250123,102300,102325646,302,302,302,302,142
20250123,102200,102282762,302,302,302,302,11694
20250123,102100,98751174,302,303,303,302,153
20250123,102000,98704908,303,303,303,303,501
20250123,101900,98553105,303,303,303,303,0
20250123,101800,98553105,303,303,303,303,0
20250123,101700,98553105,303,303,303,303,136
20250123,101600,98511897,303,303,303,303,0
20250123,101500,98511897,303,303,303,303,0
20250123,101400,98511897,303,303,303,303,66
20250123,101300,98491899,303,303,303,303,0
20250123,101200,98491899,303,303,303,303,1098
20250123,101100,98159205,303,302,303,302,18555
20250123,101000,92538379,302,302,302,302,500
20250123,100900,92387379,302,302,302,302,10177
20250123,100800,89313925,302,302,302,302,2008
20250123,100700,88707509,302,302,302,302,126
20250123,100600,88669457,302,302,302,302,3615
20250123,100500,87577727,302,302,302,302,6410
20250123,100400,85641907,302,302,302,302,0
20250123,100300,85641907,302,302,302,302,931
20250123,100200,85360745,302,302,302,302,0
20250123,100100,85360745,302,302,302,302,0
20250123,100000,85360745,302,302,303,302,2011
20250123,095900,84752423,302,302,302,302,523
20250123,095800,84594477,302,302,302,302,600
20250123,095700,84413277,302,302,302,302,507
20250123,095600,84260163,302,302,302,302,6890
20250123,095500,82179383,303,303,303,303,3
20250123,095400,82178474,302,303,303,302,10002
20250123,095300,79157776,303,303,303,303,810
20250123,095200,78912346,302,302,302,302,0
20250123,095100,78912346,302,303,303,302,3005
20250123,095000,78004831,303,303,303,303,500
20250123,094900,77853331,303,303,303,303,10
20250123,094800,77850301,302,302,302,302,3085
20250123,094700,76918631,302,302,302,302,0
20250123,094600,76918631,302,302,302,302,80
20250123,094500,76894471,302,303,303,302,11241
20250123,094400,73498689,303,303,303,303,4767
20250123,094300,72054288,303,303,303,303,4
20250123,094200,72053076,303,303,303,303,0
20250123,094100,72053076,303,303,303,303,4
20250123,094000,72051864,303,304,304,303,101
20250123,093900,72021161,304,305,305,304,1627
20250123,093800,71526393,304,304,304,304,1
20250123,093700,71526089,304,304,304,304,0
20250123,093600,71526089,304,304,304,304,203
20250123,093500,71464377,304,304,304,304,6380
20250123,093400,69524857,304,304,304,304,4128
20250123,093300,68269945,303,304,304,303,96
20250123,093200,68240826,303,303,303,303,2322
20250123,093100,67537260,303,303,303,303,2799
20250123,093000,66689163,303,303,303,303,9575
20250123,092900,63787938,303,303,303,303,2000
20250123,092800,63181938,302,302,302,302,12191
20250123,092700,59500256,301,301,301,301,5285
20250123,092600,57909471,302,302,302,301,12857
20250123,092500,54026723,303,303,303,303,3688
20250123,092400,52909259,303,303,303,303,163
20250123,092300,52859870,303,303,303,303,151
20250123,092200,52814117,303,302,303,302,6987
20250123,092100,50704042,303,303,303,303,4236
20250123,092000,49420534,303,303,303,303,1398
20250123,091900,48996940,303,302,303,302,5355
20250123,091800,47379617,302,303,303,302,6965
20250123,091700,45271224,304,304,304,304,1088
20250123,091600,44940472,304,304,304,304,1088
20250123,091500,44609720,304,304,304,304,216
20250123,091400,44544056,304,304,304,304,4
20250123,091300,44542840,304,305,305,304,1054
20250123,091200,44222423,304,305,305,304,2420
20250123,091100,43484970,305,303,305,302,18851
20250123,091000,37747939,302,303,303,302,8891
20250123,090900,35061852,302,302,302,302,14752
20250123,090800,30606748,302,302,302,302,21
20250123,090700,30600406,302,304,304,302,36374
20250123,090600,19610643,303,302,304,302,10027
20250123,090500,16579210,302,305,305,301,24658
20250123,090400,9120111,305,308,308,305,6549
20250123,090300,7118331,308,308,308,308,0
20250123,090200,7118331,308,308,308,308,13
20250123,090100,7114327,308,307,308,306,10422
20250123,090000,3925160,307,307,308,307,12785