KissMeData/389500/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,213100,2773142650,23000,23000,23000,23000,1575
20250123,213000,2773142650,23000,23000,23000,23000,0
20250123,212900,2773142650,23000,23000,23000,23000,0
20250123,212800,2773142650,23000,23000,23000,23000,0
20250123,212700,2773142650,23000,23000,23000,23000,0
20250123,212600,2773142650,23000,23000,23000,23000,0
20250123,212500,2773142650,23000,23000,23000,23000,0
20250123,212400,2773142650,23000,23000,23000,23000,0
20250123,212300,2773142650,23000,23000,23000,23000,0
20250123,212200,2773142650,23000,23000,23000,23000,0
20250123,212100,2773142650,23000,23000,23000,23000,0
20250123,212000,2773142650,23000,23000,23000,23000,0
20250123,211900,2773142650,23000,23000,23000,23000,0
20250123,211800,2773142650,23000,23000,23000,23000,0
20250123,211700,2773142650,23000,23000,23000,23000,0
20250123,211600,2773142650,23000,23000,23000,23000,0
20250123,211500,2773142650,23000,23000,23000,23000,0
20250123,211400,2773142650,23000,23000,23000,23000,0
20250123,211300,2773142650,23000,23000,23000,23000,0
20250123,211200,2773142650,23000,23000,23000,23000,0
20250123,211100,2773142650,23000,23000,23000,23000,0
20250123,211000,2773142650,23000,23000,23000,23000,0
20250123,210900,2773142650,23000,23000,23000,23000,0
20250123,210800,2773142650,23000,23000,23000,23000,0
20250123,210700,2773142650,23000,23000,23000,23000,0
20250123,210600,2773142650,23000,23000,23000,23000,0
20250123,210500,2773142650,23000,23000,23000,23000,0
20250123,210400,2773142650,23000,23000,23000,23000,0
20250123,210300,2773142650,23000,23000,23000,23000,0
20250123,210200,2773142650,23000,23000,23000,23000,0
20250123,210100,2773142650,23000,23000,23000,23000,1575
20250123,210000,2773142650,23000,23000,23000,23000,0
20250123,205900,2773142650,23000,23000,23000,23000,0
20250123,205800,2773142650,23000,23000,23000,23000,0
20250123,205700,2773142650,23000,23000,23000,23000,0
20250123,205600,2773142650,23000,23000,23000,23000,0
20250123,205500,2773142650,23000,23000,23000,23000,0
20250123,205400,2773142650,23000,23000,23000,23000,0
20250123,205300,2773142650,23000,23000,23000,23000,0
20250123,205200,2773142650,23000,23000,23000,23000,0
20250123,205100,2773142650,23000,23000,23000,23000,0
20250123,205000,2773142650,23000,23000,23000,23000,0
20250123,204900,2773142650,23000,23000,23000,23000,0
20250123,204800,2773142650,23000,23000,23000,23000,0
20250123,204700,2773142650,23000,23000,23000,23000,0
20250123,204600,2773142650,23000,23000,23000,23000,0
20250123,204500,2773142650,23000,23000,23000,23000,0
20250123,204400,2773142650,23000,23000,23000,23000,0
20250123,204300,2773142650,23000,23000,23000,23000,0
20250123,204200,2773142650,23000,23000,23000,23000,0
20250123,204100,2773142650,23000,23000,23000,23000,0
20250123,204000,2773142650,23000,23000,23000,23000,0
20250123,203900,2773142650,23000,23000,23000,23000,0
20250123,203800,2773142650,23000,23000,23000,23000,0
20250123,203700,2773142650,23000,23000,23000,23000,0
20250123,203600,2773142650,23000,23000,23000,23000,0
20250123,203500,2773142650,23000,23000,23000,23000,0
20250123,203400,2773142650,23000,23000,23000,23000,0
20250123,203300,2773142650,23000,23000,23000,23000,0
20250123,203200,2773142650,23000,23000,23000,23000,0
20250123,203100,2773142650,23000,23000,23000,23000,1575
20250123,203000,2773142650,23000,23000,23000,23000,0
20250123,202900,2773142650,23000,23000,23000,23000,0
20250123,202800,2773142650,23000,23000,23000,23000,0
20250123,202700,2773142650,23000,23000,23000,23000,0
20250123,202600,2773142650,23000,23000,23000,23000,0
20250123,202500,2773142650,23000,23000,23000,23000,0
20250123,202400,2773142650,23000,23000,23000,23000,0
20250123,202300,2773142650,23000,23000,23000,23000,0
20250123,202200,2773142650,23000,23000,23000,23000,0
20250123,202100,2773142650,23000,23000,23000,23000,0
20250123,202000,2773142650,23000,23000,23000,23000,0
20250123,201900,2773142650,23000,23000,23000,23000,0
20250123,201800,2773142650,23000,23000,23000,23000,0
20250123,201700,2773142650,23000,23000,23000,23000,0
20250123,201600,2773142650,23000,23000,23000,23000,0
20250123,201500,2773142650,23000,23000,23000,23000,0
20250123,201400,2773142650,23000,23000,23000,23000,0
20250123,201300,2773142650,23000,23000,23000,23000,0
20250123,201200,2773142650,23000,23000,23000,23000,0
20250123,201100,2773142650,23000,23000,23000,23000,0
20250123,201000,2773142650,23000,23000,23000,23000,0
20250123,200900,2773142650,23000,23000,23000,23000,0
20250123,200800,2773142650,23000,23000,23000,23000,0
20250123,200700,2773142650,23000,23000,23000,23000,0
20250123,200600,2773142650,23000,23000,23000,23000,0
20250123,200500,2773142650,23000,23000,23000,23000,0
20250123,200400,2773142650,23000,23000,23000,23000,0
20250123,200300,2773142650,23000,23000,23000,23000,0
20250123,200200,2773142650,23000,23000,23000,23000,0
20250123,200100,2773142650,23000,23000,23000,23000,1575
20250123,200000,2773142650,23000,23000,23000,23000,0
20250123,195900,2773142650,23000,23000,23000,23000,0
20250123,195800,2773142650,23000,23000,23000,23000,0
20250123,195700,2773142650,23000,23000,23000,23000,0
20250123,195600,2773142650,23000,23000,23000,23000,0
20250123,195500,2773142650,23000,23000,23000,23000,0
20250123,195400,2773142650,23000,23000,23000,23000,0
20250123,195300,2773142650,23000,23000,23000,23000,0
20250123,195200,2773142650,23000,23000,23000,23000,0
20250123,195100,2773142650,23000,23000,23000,23000,0
20250123,195000,2773142650,23000,23000,23000,23000,0
20250123,194900,2773142650,23000,23000,23000,23000,0
20250123,194800,2773142650,23000,23000,23000,23000,0
20250123,194700,2773142650,23000,23000,23000,23000,0
20250123,194600,2773142650,23000,23000,23000,23000,0
20250123,194500,2773142650,23000,23000,23000,23000,0
20250123,194400,2773142650,23000,23000,23000,23000,0
20250123,194300,2773142650,23000,23000,23000,23000,0
20250123,194200,2773142650,23000,23000,23000,23000,0
20250123,194100,2773142650,23000,23000,23000,23000,0
20250123,194000,2773142650,23000,23000,23000,23000,0
20250123,193900,2773142650,23000,23000,23000,23000,0
20250123,193800,2773142650,23000,23000,23000,23000,0
20250123,193700,2773142650,23000,23000,23000,23000,0
20250123,193600,2773142650,23000,23000,23000,23000,0
20250123,193500,2773142650,23000,23000,23000,23000,0
20250123,193400,2773142650,23000,23000,23000,23000,0
20250123,193300,2773142650,23000,23000,23000,23000,0
20250123,193200,2773142650,23000,23000,23000,23000,0
20250123,193100,2773142650,23000,23000,23000,23000,1575
20250123,193000,2773142650,23000,23000,23000,23000,0
20250123,192900,2773142650,23000,23000,23000,23000,0
20250123,192800,2773142650,23000,23000,23000,23000,0
20250123,192700,2773142650,23000,23000,23000,23000,0
20250123,192600,2773142650,23000,23000,23000,23000,0
20250123,192500,2773142650,23000,23000,23000,23000,0
20250123,192400,2773142650,23000,23000,23000,23000,0
20250123,192300,2773142650,23000,23000,23000,23000,0
20250123,192200,2773142650,23000,23000,23000,23000,0
20250123,192100,2773142650,23000,23000,23000,23000,0
20250123,192000,2773142650,23000,23000,23000,23000,0
20250123,191900,2773142650,23000,23000,23000,23000,0
20250123,191800,2773142650,23000,23000,23000,23000,0
20250123,191700,2773142650,23000,23000,23000,23000,0
20250123,191600,2773142650,23000,23000,23000,23000,0
20250123,191500,2773142650,23000,23000,23000,23000,0
20250123,191400,2773142650,23000,23000,23000,23000,0
20250123,191300,2773142650,23000,23000,23000,23000,0
20250123,191200,2773142650,23000,23000,23000,23000,0
20250123,191100,2773142650,23000,23000,23000,23000,0
20250123,191000,2773142650,23000,23000,23000,23000,0
20250123,190900,2773142650,23000,23000,23000,23000,0
20250123,190800,2773142650,23000,23000,23000,23000,0
20250123,190700,2773142650,23000,23000,23000,23000,0
20250123,190600,2773142650,23000,23000,23000,23000,0
20250123,190500,2773142650,23000,23000,23000,23000,0
20250123,190400,2773142650,23000,23000,23000,23000,0
20250123,190300,2773142650,23000,23000,23000,23000,0
20250123,190200,2773142650,23000,23000,23000,23000,0
20250123,190100,2773142650,23000,23000,23000,23000,1575
20250123,190000,2773142650,23000,23000,23000,23000,0
20250123,185900,2773142650,23000,23000,23000,23000,0
20250123,185800,2773142650,23000,23000,23000,23000,0
20250123,185700,2773142650,23000,23000,23000,23000,0
20250123,185600,2773142650,23000,23000,23000,23000,0
20250123,185500,2773142650,23000,23000,23000,23000,0
20250123,185400,2773142650,23000,23000,23000,23000,0
20250123,185300,2773142650,23000,23000,23000,23000,0
20250123,185200,2773142650,23000,23000,23000,23000,0
20250123,185100,2773142650,23000,23000,23000,23000,0
20250123,185000,2773142650,23000,23000,23000,23000,0
20250123,184900,2773142650,23000,23000,23000,23000,0
20250123,184800,2773142650,23000,23000,23000,23000,0
20250123,184700,2773142650,23000,23000,23000,23000,0
20250123,184600,2773142650,23000,23000,23000,23000,0
20250123,184500,2773142650,23000,23000,23000,23000,0
20250123,184400,2773142650,23000,23000,23000,23000,0
20250123,184300,2773142650,23000,23000,23000,23000,0
20250123,184200,2773142650,23000,23000,23000,23000,0
20250123,184100,2773142650,23000,23000,23000,23000,0
20250123,184000,2773142650,23000,23000,23000,23000,0
20250123,183900,2773142650,23000,23000,23000,23000,0
20250123,183800,2773142650,23000,23000,23000,23000,0
20250123,183700,2773142650,23000,23000,23000,23000,0
20250123,183600,2773142650,23000,23000,23000,23000,0
20250123,183500,2773142650,23000,23000,23000,23000,0
20250123,183400,2773142650,23000,23000,23000,23000,0
20250123,183300,2773142650,23000,23000,23000,23000,0
20250123,183200,2773142650,23000,23000,23000,23000,0
20250123,183100,2773142650,23000,23000,23000,23000,1575
20250123,183000,2773142650,23000,23000,23000,23000,0
20250123,182900,2773142650,23000,23000,23000,23000,0
20250123,182800,2773142650,23000,23000,23000,23000,0
20250123,182700,2773142650,23000,23000,23000,23000,0
20250123,182600,2773142650,23000,23000,23000,23000,0
20250123,182500,2773142650,23000,23000,23000,23000,0
20250123,182400,2773142650,23000,23000,23000,23000,0
20250123,182300,2773142650,23000,23000,23000,23000,0
20250123,182200,2773142650,23000,23000,23000,23000,0
20250123,182100,2773142650,23000,23000,23000,23000,0
20250123,182000,2773142650,23000,23000,23000,23000,0
20250123,181900,2773142650,23000,23000,23000,23000,0
20250123,181800,2773142650,23000,23000,23000,23000,0
20250123,181700,2773142650,23000,23000,23000,23000,0
20250123,181600,2773142650,23000,23000,23000,23000,0
20250123,181500,2773142650,23000,23000,23000,23000,0
20250123,181400,2773142650,23000,23000,23000,23000,0
20250123,181300,2773142650,23000,23000,23000,23000,0
20250123,181200,2773142650,23000,23000,23000,23000,0
20250123,181100,2773142650,23000,23000,23000,23000,0
20250123,181000,2773142650,23000,23000,23000,23000,0
20250123,180900,2773142650,23000,23000,23000,23000,0
20250123,180800,2773142650,23000,23000,23000,23000,0
20250123,180700,2773142650,23000,23000,23000,23000,0
20250123,180600,2773142650,23000,23000,23000,23000,0
20250123,180500,2773142650,23000,23000,23000,23000,0
20250123,180400,2773142650,23000,23000,23000,23000,0
20250123,180300,2773142650,23000,23000,23000,23000,0
20250123,180200,2773142650,23000,23000,23000,23000,0
20250123,180100,2773142650,23000,23000,23000,23000,1575
20250123,180000,2773142650,23000,23000,23000,23000,0
20250123,175900,2773142650,23000,23000,23000,23000,0
20250123,175800,2773142650,23000,23000,23000,23000,0
20250123,175700,2773142650,23000,23000,23000,23000,0
20250123,175600,2773142650,23000,23000,23000,23000,0
20250123,175500,2773142650,23000,23000,23000,23000,0
20250123,175400,2773142650,23000,23000,23000,23000,0
20250123,175300,2773142650,23000,23000,23000,23000,0
20250123,175200,2773142650,23000,23000,23000,23000,0
20250123,175100,2773142650,23000,23000,23000,23000,0
20250123,175000,2773142650,23000,23000,23000,23000,0
20250123,174900,2773142650,23000,23000,23000,23000,0
20250123,174800,2773142650,23000,23000,23000,23000,0
20250123,174700,2773142650,23000,23000,23000,23000,0
20250123,174600,2773142650,23000,23000,23000,23000,0
20250123,174500,2773142650,23000,23000,23000,23000,0
20250123,174400,2773142650,23000,23000,23000,23000,0
20250123,174300,2773142650,23000,23000,23000,23000,0
20250123,174200,2773142650,23000,23000,23000,23000,0
20250123,174100,2773142650,23000,23000,23000,23000,0
20250123,174000,2773142650,23000,23000,23000,23000,0
20250123,173900,2773142650,23000,23000,23000,23000,0
20250123,173800,2773142650,23000,23000,23000,23000,0
20250123,173700,2773142650,23000,23000,23000,23000,0
20250123,173600,2773142650,23000,23000,23000,23000,0
20250123,173500,2773142650,23000,23000,23000,23000,0
20250123,173400,2773142650,23000,23000,23000,23000,0
20250123,173300,2773142650,23000,23000,23000,23000,0
20250123,173200,2773142650,23000,23000,23000,23000,0
20250123,173100,2773142650,23000,23000,23000,23000,1575
20250123,173000,2773142650,23000,23000,23000,23000,0
20250123,172900,2773142650,23000,23000,23000,23000,0
20250123,172800,2773142650,23000,23000,23000,23000,0
20250123,172700,2773142650,23000,23000,23000,23000,0
20250123,172600,2773142650,23000,23000,23000,23000,0
20250123,172500,2773142650,23000,23000,23000,23000,0
20250123,172400,2773142650,23000,23000,23000,23000,0
20250123,172300,2773142650,23000,23000,23000,23000,0
20250123,172200,2773142650,23000,23000,23000,23000,0
20250123,172100,2773142650,23000,23000,23000,23000,0
20250123,172000,2773142650,23000,23000,23000,23000,0
20250123,171900,2773142650,23000,23000,23000,23000,0
20250123,171800,2773142650,23000,23000,23000,23000,0
20250123,171700,2773142650,23000,23000,23000,23000,0
20250123,171600,2773142650,23000,23000,23000,23000,0
20250123,171500,2773142650,23000,23000,23000,23000,0
20250123,171400,2773142650,23000,23000,23000,23000,0
20250123,171300,2773142650,23000,23000,23000,23000,0
20250123,171200,2773142650,23000,23000,23000,23000,0
20250123,171100,2773142650,23000,23000,23000,23000,0
20250123,171000,2773142650,23000,23000,23000,23000,0
20250123,170900,2773142650,23000,23000,23000,23000,0
20250123,170800,2773142650,23000,23000,23000,23000,0
20250123,170700,2773142650,23000,23000,23000,23000,0
20250123,170600,2773142650,23000,23000,23000,23000,0
20250123,170500,2773142650,23000,23000,23000,23000,0
20250123,170400,2773142650,23000,23000,23000,23000,0
20250123,170300,2773142650,23000,23000,23000,23000,0
20250123,170200,2773142650,23000,23000,23000,23000,0
20250123,170100,2773142650,23000,23000,23000,23000,1575
20250123,170000,2773142650,23000,23000,23000,23000,0
20250123,165900,2773142650,23000,23000,23000,23000,0
20250123,165800,2773142650,23000,23000,23000,23000,0
20250123,165700,2773142650,23000,23000,23000,23000,0
20250123,165600,2773142650,23000,23000,23000,23000,0
20250123,165500,2773142650,23000,23000,23000,23000,0
20250123,165400,2773142650,23000,23000,23000,23000,0
20250123,165300,2773142650,23000,23000,23000,23000,0
20250123,165200,2773142650,23000,23000,23000,23000,0
20250123,165100,2773142650,23000,23000,23000,23000,0
20250123,165000,2773142650,23000,23000,23000,23000,0
20250123,164900,2773142650,23000,23000,23000,23000,0
20250123,164800,2773142650,23000,23000,23000,23000,0
20250123,164700,2773142650,23000,23000,23000,23000,0
20250123,164600,2773142650,23000,23000,23000,23000,0
20250123,164500,2773142650,23000,23000,23000,23000,0
20250123,164400,2773142650,23000,23000,23000,23000,0
20250123,164300,2773142650,23000,23000,23000,23000,0
20250123,164200,2773142650,23000,23000,23000,23000,0
20250123,164100,2773142650,23000,23000,23000,23000,0
20250123,164000,2773142650,23000,23000,23000,23000,0
20250123,163900,2773142650,23000,23000,23000,23000,0
20250123,163800,2773142650,23000,23000,23000,23000,0
20250123,163700,2773142650,23000,23000,23000,23000,0
20250123,163600,2773142650,23000,23000,23000,23000,0
20250123,163500,2773142650,23000,23000,23000,23000,0
20250123,163400,2773142650,23000,23000,23000,23000,0
20250123,163300,2773142650,23000,23000,23000,23000,0
20250123,163200,2773142650,23000,23000,23000,23000,0
20250123,163100,2773142650,23000,23000,23000,23000,1575
20250123,163000,2773142650,23000,23000,23000,23000,0
20250123,162900,2773142650,23000,23000,23000,23000,0
20250123,162800,2773142650,23000,23000,23000,23000,0
20250123,162700,2773142650,23000,23000,23000,23000,0
20250123,162600,2773142650,23000,23000,23000,23000,0
20250123,162500,2773142650,23000,23000,23000,23000,0
20250123,162400,2773142650,23000,23000,23000,23000,0
20250123,162300,2773142650,23000,23000,23000,23000,0
20250123,162200,2773142650,23000,23000,23000,23000,0
20250123,162100,2773142650,23000,23000,23000,23000,0
20250123,162000,2773142650,23000,23000,23000,23000,0
20250123,161900,2773142650,23000,23000,23000,23000,0
20250123,161800,2773142650,23000,23000,23000,23000,0
20250123,161700,2773142650,23000,23000,23000,23000,0
20250123,161600,2773142650,23000,23000,23000,23000,0
20250123,161500,2773142650,23000,23000,23000,23000,0
20250123,161400,2773142650,23000,23000,23000,23000,0
20250123,161300,2773142650,23000,23000,23000,23000,0
20250123,161200,2773142650,23000,23000,23000,23000,0
20250123,161100,2773142650,23000,23000,23000,23000,0
20250123,161000,2773142650,23000,23000,23000,23000,0
20250123,160900,2773142650,23000,23000,23000,23000,0
20250123,160800,2773142650,23000,23000,23000,23000,0
20250123,160700,2773142650,23000,23000,23000,23000,0
20250123,160600,2773142650,23000,23000,23000,23000,0
20250123,160500,2773142650,23000,23000,23000,23000,0
20250123,160400,2773142650,23000,23000,23000,23000,0
20250123,160300,2773142650,23000,23000,23000,23000,0
20250123,160200,2773142650,23000,23000,23000,23000,0
20250123,160100,2773142650,23000,23000,23000,23000,1575
20250123,160000,2773142650,23000,23000,23000,23000,0
20250123,155900,2773142650,23000,23000,23000,23000,0
20250123,155800,2773142650,23000,23000,23000,23000,0
20250123,155700,2773142650,23000,23000,23000,23000,0
20250123,155600,2773142650,23000,23000,23000,23000,0
20250123,155500,2773142650,23000,23000,23000,23000,0
20250123,155400,2773142650,23000,23000,23000,23000,0
20250123,155300,2773142650,23000,23000,23000,23000,0
20250123,155200,2773142650,23000,23000,23000,23000,0
20250123,155100,2773142650,23000,23000,23000,23000,0
20250123,155000,2773142650,23000,23000,23000,23000,0
20250123,154900,2773142650,23000,23000,23000,23000,0
20250123,154800,2773142650,23000,23000,23000,23000,0
20250123,154700,2773142650,23000,23000,23000,23000,0
20250123,154600,2773142650,23000,23000,23000,23000,0
20250123,154500,2773142650,23000,23000,23000,23000,0
20250123,154400,2773142650,23000,23000,23000,23000,0
20250123,154300,2773142650,23000,23000,23000,23000,0
20250123,154200,2773142650,23000,23000,23000,23000,0
20250123,154100,2773142650,23000,23000,23000,23000,0
20250123,154000,2773142650,23000,23000,23000,23000,0
20250123,153900,2773142650,23000,23000,23000,23000,0
20250123,153800,2773142650,23000,23000,23000,23000,0
20250123,153700,2773142650,23000,23000,23000,23000,0
20250123,153600,2773142650,23000,23000,23000,23000,0
20250123,153500,2773142650,23000,23000,23000,23000,0
20250123,153400,2773142650,23000,23000,23000,23000,0
20250123,153300,2773142650,23000,23000,23000,23000,0
20250123,153200,2773142650,23000,23000,23000,23000,0
20250123,153100,2773142650,23000,23000,23000,23000,1575
20250123,153000,2773142650,23000,23000,23000,23000,1575
20250123,152900,2736917650,23050,23050,23050,23050,0
20250123,152800,2736917650,23050,23050,23050,23050,0
20250123,152700,2736917650,23050,23050,23050,23050,0
20250123,152600,2736917650,23050,23050,23050,23050,0
20250123,152500,2736917650,23050,23050,23050,23050,0
20250123,152400,2736917650,23050,23050,23050,23050,0
20250123,152300,2736917650,23050,23050,23050,23050,0
20250123,152200,2736917650,23050,23050,23050,23050,0
20250123,152100,2736917650,23050,23050,23050,23050,0
20250123,152000,2736917650,23050,23050,23050,23050,0
20250123,151900,2736917650,23050,23000,23050,23000,201
20250123,151800,2732287750,23050,23100,23150,23000,330
20250123,151700,2724685500,23100,23200,23200,23100,374
20250123,151600,2716037350,23100,23150,23200,23100,313
20250123,151500,2708804400,23150,23100,23150,23100,114
20250123,151400,2706165750,23150,23150,23150,23150,44
20250123,151300,2705147150,23150,23150,23150,23150,8
20250123,151200,2704961950,23150,23100,23150,23100,103
20250123,151100,2702582400,23050,23100,23100,23050,125
20250123,151000,2699701050,23100,23100,23100,23050,102
20250123,150900,2697349650,23100,23050,23100,23050,9
20250123,150800,2697141950,23050,23000,23050,23000,799
20250123,150700,2678760000,23050,23050,23050,23050,114
20250123,150600,2676132300,23050,23050,23100,23000,1382
20250123,150500,2644287150,23100,23100,23100,23050,82
20250123,150400,2642393250,23100,23050,23100,23050,218
20250123,150300,2637368250,23050,23100,23100,23050,157
20250123,150200,2633746800,23050,23100,23100,23050,408
20250123,150100,2624341000,23050,23050,23100,23050,85
20250123,150000,2622381300,23050,23050,23100,23050,143
20250123,145900,2619084800,23050,23100,23100,23050,151
20250123,145800,2615602850,23100,23100,23150,23100,3
20250123,145700,2615533500,23100,23150,23150,23100,979
20250123,145600,2592917600,23150,23100,23150,23100,34
20250123,145500,2592131750,23150,23100,23150,23100,320
20250123,145400,2584739500,23100,23100,23100,23100,55
20250123,145300,2583469000,23100,23100,23100,23100,1429
20250123,145200,2550459100,23100,23150,23150,23100,434
20250123,145100,2540433500,23150,23100,23150,23100,526
20250123,145000,2528275200,23100,23100,23150,23100,202
20250123,144900,2523607700,23150,23150,23150,23100,20
20250123,144800,2523144750,23100,23150,23150,23100,3
20250123,144700,2523075350,23100,23100,23150,23100,203
20250123,144600,2518384400,23150,23100,23150,23100,37
20250123,144500,2517529350,23150,23200,23250,23150,683
20250123,144400,2501707200,23300,23300,23300,23300,2
20250123,144300,2501660600,23200,23250,23300,23200,11
20250123,144200,2501404650,23250,23300,23300,23200,204
20250123,144100,2496669000,23300,23250,23300,23250,5
20250123,144000,2496552650,23300,23300,23300,23250,98
20250123,143900,2494274050,23300,23300,23300,23250,466
20250123,143800,2483429000,23300,23250,23300,23250,30
20250123,143700,2482731400,23250,23250,23250,23250,11
20250123,143600,2482475650,23250,23250,23250,23250,21
20250123,143500,2481987400,23250,23250,23300,23250,50
20250123,143400,2480824800,23250,23250,23250,23250,29
20250123,143300,2480150550,23350,23300,23350,23250,88
20250123,143200,2478101900,23250,23250,23250,23250,50
20250123,143100,2476939400,23250,23250,23250,23150,815
20250123,143000,2458054550,23200,23250,23250,23200,108
20250123,142900,2455548300,23250,23350,23350,23250,139
20250123,142800,2452309950,23400,23400,23400,23400,1
20250123,142700,2452286550,23400,23400,23400,23400,25
20250123,142600,2451701550,23300,23400,23400,23300,40
20250123,142500,2450767950,23400,23350,23400,23300,157
20250123,142400,2447104100,23300,23300,23300,23300,0
20250123,142300,2447104100,23300,23300,23300,23300,43
20250123,142200,2446102200,23300,23400,23400,23300,202
20250123,142100,2441375600,23400,23400,23400,23400,0
20250123,142000,2441375600,23400,23250,23400,23250,92
20250123,141900,2439236300,23400,23400,23400,23250,178
20250123,141800,2435080350,23400,23300,23400,23300,109
20250123,141700,2432532800,23350,23350,23350,23350,0
20250123,141600,2432532800,23350,23350,23350,23350,0
20250123,141500,2432532800,23350,23300,23350,23250,345
20250123,141400,2424500500,23350,23400,23400,23350,38
20250123,141300,2423612150,23400,23350,23400,23300,319
20250123,141200,2416168800,23350,23350,23350,23350,0
20250123,141100,2416168800,23350,23350,23350,23350,72
20250123,141000,2414487600,23350,23350,23350,23300,32
20250123,140900,2413740500,23300,23350,23350,23300,8
20250123,140800,2413553750,23300,23350,23350,23300,15
20250123,140700,2413204050,23350,23350,23350,23300,11
20250123,140600,2412947450,23350,23350,23350,23300,414
20250123,140500,2403280600,23350,23350,23350,23300,14
20250123,140400,2402953800,23300,23350,23350,23300,49
20250123,140300,2401810500,23350,23250,23350,23250,250
20250123,140200,2395997100,23250,23300,23300,23250,342
20250123,140100,2388044550,23300,23300,23300,23250,30
20250123,140000,2387346650,23250,23250,23250,23250,193
20250123,135900,2382859400,23250,23250,23250,23250,13
20250123,135800,2382557150,23300,23300,23350,23250,194
20250123,135700,2378033200,23350,23200,23350,23200,71
20250123,135600,2376382850,23200,23350,23350,23200,11
20250123,135500,2376126900,23350,23300,23350,23300,13
20250123,135400,2375823950,23300,23300,23300,23300,1
20250123,135300,2375800650,23350,23350,23350,23350,4
20250123,135200,2375707250,23350,23350,23350,23350,7
20250123,135100,2375543800,23250,23250,23350,23250,263
20250123,135000,2369424200,23250,23200,23250,23200,195
20250123,134900,2364899650,23200,23100,23200,23100,109
20250123,134800,2362381550,23150,23200,23200,23100,140
20250123,134700,2359146550,23200,23150,23200,23150,17
20250123,134600,2358752550,23150,23100,23150,23100,295
20250123,134500,2351937650,23100,23100,23100,23050,407
20250123,134400,2342556100,23100,23050,23100,23050,167
20250123,134300,2338706650,23100,23100,23100,23050,341
20250123,134200,2330831500,23100,23150,23150,23100,112
20250123,134100,2328244200,23150,23050,23150,23050,458
20250123,134000,2317670500,23100,23100,23150,23050,87
20250123,133900,2315660350,23050,23100,23150,23050,284
20250123,133800,2309101550,23100,23150,23150,23100,719
20250123,133700,2292488150,23100,23100,23150,23100,14
20250123,133600,2292164400,23150,23100,23150,23100,62
20250123,133500,2290731200,23150,23100,23150,23100,14
20250123,133400,2290407600,23100,23150,23150,23100,46
20250123,133300,2289342950,23150,23150,23150,23150,13
20250123,133200,2289042000,23200,23200,23200,23200,4
20250123,133100,2288949200,23100,23100,23150,23100,658
20250123,133000,2273748000,23150,23200,23200,23150,159
20250123,132900,2270067100,23200,23200,23200,23150,839
20250123,132800,2250642150,23250,23250,23250,23250,0
20250123,132700,2250642150,23250,23250,23250,23250,102
20250123,132600,2248270650,23250,23200,23250,23200,224
20250123,132500,2243073800,23250,23150,23250,23150,201
20250123,132400,2238420550,23150,23200,23250,23150,232
20250123,132300,2233049300,23150,23200,23200,23150,48
20250123,132200,2231938000,23200,23200,23200,23200,80
20250123,132100,2230082000,23200,23200,23200,23150,151
20250123,132000,2226581300,23200,23200,23200,23200,2
20250123,131900,2226534900,23200,23200,23200,23150,102
20250123,131800,2224168750,23200,23250,23250,23200,88
20250123,131700,2222126100,23300,23300,23300,23300,0
20250123,131600,2222126100,23300,23200,23300,23150,2118
20250123,131500,2172990900,23200,23300,23300,23200,1263
20250123,131400,2143627250,23300,23300,23300,23300,5
20250123,131300,2143510750,23300,23300,23300,23250,103
20250123,131200,2141115850,23250,23300,23300,23250,3
20250123,131100,2141046050,23300,23300,23300,23300,270
20250123,131000,2134755050,23300,23300,23300,23300,50
20250123,130900,2133590050,23300,23300,23300,23300,53
20250123,130800,2132355150,23300,23250,23300,23250,2
20250123,130700,2132308600,23250,23300,23300,23250,214
20250123,130600,2127323050,23350,23300,23350,23300,265
20250123,130500,2121147350,23300,23250,23300,23250,71
20250123,130400,2119496250,23300,23300,23300,23250,132
20250123,130300,2116422750,23250,23300,23300,23250,55
20250123,130200,2115143750,23250,23250,23250,23250,0
20250123,130100,2115143750,23250,23250,23250,23250,74
20250123,130000,2113423250,23250,23250,23300,23250,499
20250123,125900,2101821250,23250,23250,23250,23250,47
20250123,125800,2100728500,23250,23300,23300,23250,193
20250123,125700,2096233700,23300,23300,23300,23300,0
20250123,125600,2096233700,23300,23300,23300,23300,588
20250123,125500,2082533300,23250,23250,23300,23250,633
20250123,125400,2067813950,23250,23250,23250,23250,1041
20250123,125300,2043610700,23250,23250,23250,23250,12
20250123,125200,2043331700,23250,23250,23300,23250,468
20250123,125100,2032450650,23250,23250,23250,23200,550
20250123,125000,2019666000,23250,23250,23250,23250,1100
20250123,124900,1994091000,23250,23250,23250,23250,0
20250123,124800,1994091000,23250,23300,23300,23250,33
20250123,124700,1993322750,23250,23250,23250,23250,0
20250123,124600,1993322750,23250,23250,23250,23250,51
20250123,124500,1992137000,23250,23250,23250,23250,50
20250123,124400,1990974500,23250,23250,23300,23250,754
20250123,124300,1973424600,23300,23300,23300,23250,330
20250123,124200,1965750850,23300,23300,23300,23300,6
20250123,124100,1965611050,23350,23350,23350,23350,73
20250123,124000,1963906500,23350,23350,23350,23350,13
20250123,123900,1963602950,23300,23350,23350,23250,214
20250123,123800,1958616950,23300,23300,23300,23300,116
20250123,123700,1955914150,23300,23300,23300,23300,30
20250123,123600,1955215150,23300,23300,23300,23300,62
20250123,123500,1953770550,23300,23300,23300,23300,106
20250123,123400,1951300750,23250,23250,23250,23250,668
20250123,123300,1935769750,23300,23300,23350,23300,374
20250123,123200,1927055500,23300,23300,23300,23300,2
20250123,123100,1927008900,23300,23300,23300,23300,283
20250123,123000,1920415000,23300,23350,23350,23300,49
20250123,122900,1919271750,23350,23300,23400,23300,87
20250123,122800,1917244000,23400,23300,23400,23300,802
20250123,122700,1898557300,23350,23350,23350,23350,60
20250123,122600,1897156300,23350,23350,23350,23300,117
20250123,122500,1894424650,23350,23350,23350,23300,2003
20250123,122400,1847754600,23350,23300,23350,23300,77
20250123,122300,1845957000,23350,23350,23350,23350,0
20250123,122200,1845957000,23350,23400,23400,23350,16
20250123,122100,1845583350,23300,23300,23300,23300,0
20250123,122000,1845583350,23300,23400,23400,23300,294
20250123,121900,1838723150,23400,23300,23400,23300,233
20250123,121800,1833292250,23400,23300,23400,23300,2
20250123,121700,1833245550,23300,23350,23400,23300,73
20250123,121600,1831542600,23350,23400,23400,23350,12
20250123,121500,1831262100,23400,23350,23400,23350,688
20250123,121400,1815197000,23350,23400,23400,23350,36
20250123,121300,1814356350,23400,23400,23400,23400,0
20250123,121200,1814356350,23400,23400,23400,23400,11
20250123,121100,1814098950,23400,23400,23400,23400,0
20250123,121000,1814098950,23400,23350,23400,23350,223
20250123,120900,1808891850,23350,23350,23400,23350,507
20250123,120800,1797053350,23350,23400,23400,23350,971
20250123,120700,1774378000,23400,23450,23450,23350,450
20250123,120600,1763852350,23450,23400,23450,23400,9
20250123,120500,1763641350,23400,23400,23400,23400,0
20250123,120400,1763641350,23400,23450,23450,23400,105
20250123,120300,1761179350,23400,23400,23400,23400,131
20250123,120200,1758113950,23400,23400,23400,23400,5
20250123,120100,1757996950,23450,23450,23450,23450,2
20250123,120000,1757950050,23450,23450,23450,23450,76
20250123,115900,1756167850,23450,23450,23450,23450,0
20250123,115800,1756167850,23450,23350,23450,23350,16
20250123,115700,1755793500,23400,23400,23400,23400,163
20250123,115600,1751979300,23450,23450,23450,23450,32
20250123,115500,1751228900,23400,23400,23400,23400,151
20250123,115400,1747695500,23400,23400,23400,23400,233
20250123,115300,1742243300,23400,23350,23400,23350,454
20250123,115200,1731637400,23400,23350,23400,23350,14
20250123,115100,1731309850,23400,23400,23400,23350,37
20250123,115000,1730445200,23400,23400,23400,23350,174
20250123,114900,1726375750,23400,23350,23400,23350,58
20250123,114800,1725021200,23350,23350,23400,23350,75
20250123,114700,1723268750,23400,23400,23400,23350,1406
20250123,114600,1690378600,23400,23400,23400,23400,24
20250123,114500,1689817000,23400,23400,23400,23400,632
20250123,114400,1675028200,23400,23450,23450,23400,82
20250123,114300,1673109300,23450,23450,23450,23450,50
20250123,114200,1671936800,23450,23400,23450,23400,52
20250123,114100,1670719900,23400,23400,23400,23400,9
20250123,114000,1670509300,23400,23400,23450,23400,33
20250123,113900,1669736950,23400,23400,23400,23400,1
20250123,113800,1669713550,23400,23350,23400,23350,132
20250123,113700,1666627900,23350,23400,23450,23350,218
20250123,113600,1661525250,23350,23350,23350,23350,44
20250123,113500,1660497850,23400,23400,23400,23400,2
20250123,113400,1660451050,23400,23400,23400,23400,1
20250123,113300,1660427650,23400,23400,23400,23350,102
20250123,113200,1658041100,23400,23400,23400,23400,48
20250123,113100,1656917900,23400,23400,23400,23400,155
20250123,113000,1653290900,23400,23450,23450,23400,31
20250123,112900,1652565400,23400,23400,23400,23400,51
20250123,112800,1651372000,23400,23400,23400,23400,3
20250123,112700,1651301800,23400,23400,23450,23400,169
20250123,112600,1647345700,23400,23400,23400,23400,93
20250123,112500,1645169500,23400,23450,23450,23400,262
20250123,112400,1639033900,23450,23450,23450,23450,143
20250123,112300,1635680550,23500,23500,23500,23450,176
20250123,112200,1631553050,23450,23500,23500,23450,3
20250123,112100,1631482600,23450,23450,23450,23450,118
20250123,112000,1628715500,23500,23500,23500,23500,22
20250123,111900,1628198500,23450,23450,23450,23450,439
20250123,111800,1617903950,23450,23450,23450,23450,40
20250123,111700,1616965950,23450,23450,23500,23450,906
20250123,111600,1595718750,23450,23450,23500,23450,217
20250123,111500,1590627600,23500,23450,23500,23450,55
20250123,111400,1589336750,23450,23500,23500,23450,57
20250123,111300,1587999950,23500,23500,23500,23450,123
20250123,111200,1585115050,23450,23450,23450,23450,59
20250123,111100,1583731500,23450,23450,23450,23450,0
20250123,111000,1583731500,23450,23500,23500,23450,528
20250123,110900,1571323800,23500,23500,23500,23500,5
20250123,110800,1571206300,23500,23550,23550,23500,5
20250123,110700,1571088650,23550,23500,23550,23500,94
20250123,110600,1568879600,23500,23500,23500,23500,1
20250123,110500,1568856100,23600,23600,23600,23500,190
20250123,110400,1564376000,23600,23600,23600,23600,30
20250123,110300,1563668000,23600,23500,23600,23450,648
20250123,110200,1548464000,23600,23600,23600,23600,18
20250123,110100,1548039200,23600,23450,23600,23450,137
20250123,110000,1544823100,23450,23450,23450,23450,10
20250123,105900,1544588600,23500,23500,23500,23500,10
20250123,105800,1544353600,23450,23450,23450,23450,72
20250123,105700,1542665200,23500,23500,23500,23500,0
20250123,105600,1542665200,23500,23450,23500,23450,252
20250123,105500,1536745200,23650,23500,23650,23500,14
20250123,105400,1536415050,23450,23500,23500,23450,644
20250123,105300,1521283800,23500,23500,23650,23500,616
20250123,105200,1506800300,23500,23500,23500,23500,40
20250123,105100,1505860300,23500,23500,23500,23500,106
20250123,105000,1503369300,23500,23500,23500,23500,179
20250123,104900,1499162800,23500,23500,23500,23500,445
20250123,104800,1488705300,23550,23550,23550,23550,55
20250123,104700,1487410050,23550,23500,23550,23500,170
20250123,104600,1483413300,23550,23550,23550,23500,64
20250123,104500,1481907500,23550,23600,23600,23550,56
20250123,104400,1480588600,23550,23550,23600,23550,257
20250123,104300,1474536000,23550,23550,23550,23550,39
20250123,104200,1473617550,23550,23600,23600,23550,77
20250123,104100,1471804100,23600,23600,23600,23600,7
20250123,104000,1471638900,23650,23650,23650,23600,10
20250123,103900,1471402650,23650,23550,23650,23550,302
20250123,103800,1464277700,23550,23600,23600,23550,49
20250123,103700,1463123450,23600,23550,23600,23550,49
20250123,103600,1461969400,23550,23500,23550,23500,72
20250123,103500,1460277200,23500,23500,23500,23500,140
20250123,103400,1456987200,23500,23600,23600,23500,28
20250123,103300,1456326850,23600,23600,23600,23600,2
20250123,103200,1456279650,23450,23450,23450,23450,42
20250123,103100,1455294750,23500,23500,23500,23500,1167
20250123,103000,1427870250,23550,23550,23550,23550,49
20250123,102900,1426716300,23550,23550,23550,23500,162
20250123,102800,1422901750,23500,23500,23500,23500,0
20250123,102700,1422901750,23500,23600,23600,23500,72
20250123,102600,1421209650,23500,23600,23600,23500,228
20250123,102500,1415840000,23600,23600,23600,23600,42
20250123,102400,1414848800,23650,23550,23650,23550,388
20250123,102300,1405704900,23550,23500,23550,23500,178
20250123,102200,1401520450,23500,23500,23500,23500,286
20250123,102100,1394799450,23500,23500,23500,23400,76
20250123,102000,1393017450,23500,23400,23500,23400,1282
20250123,101900,1362914150,23400,23350,23450,23300,298
20250123,101800,1355957400,23350,23400,23400,23350,763
20250123,101700,1338141250,23400,23400,23450,23400,212
20250123,101600,1333179400,23400,23400,23400,23350,880
20250123,101500,1312600200,23400,23500,23500,23400,504
20250123,101400,1300788700,23500,23550,23550,23450,2834
20250123,101300,1234192850,23550,23550,23550,23550,467
20250123,101200,1223195000,23500,23550,23550,23500,161
20250123,101100,1219408200,23500,23550,23550,23500,88
20250123,101000,1217338150,23500,23500,23500,23500,195
20250123,100900,1212755650,23500,23550,23550,23500,20
20250123,100800,1212285600,23500,23600,23600,23500,280
20250123,100700,1205691650,23550,23600,23600,23550,141
20250123,100600,1202366000,23600,23500,23600,23500,638
20250123,100500,1187367750,23500,23550,23550,23500,668
20250123,100400,1171649750,23550,23550,23550,23550,1140
20250123,100300,1144802750,23550,23650,23650,23550,1938
20250123,100200,1099127550,23650,23600,23650,23600,399
20250123,100100,1089709100,23600,23600,23600,23600,192
20250123,100000,1085177900,23600,23650,23650,23600,115
20250123,095900,1082458750,23650,23600,23650,23600,417
20250123,095800,1072615850,23600,23650,23650,23600,129
20250123,095700,1069567000,23600,23600,23750,23600,16
20250123,095600,1069189250,23600,23650,23650,23600,1071
20250123,095500,1043912850,23600,23600,23600,23600,100
20250123,095400,1041552850,23600,23650,23650,23600,254
20250123,095300,1035551650,23650,23650,23650,23650,585
20250123,095200,1021716400,23650,23700,23700,23650,538
20250123,095100,1008990600,23650,23750,23750,23650,607
20250123,095000,994593050,23600,23600,23600,23600,234
20250123,094900,989070650,23600,23700,23700,23600,2475
20250123,094800,930621650,23700,23700,23700,23700,8
20250123,094700,930432050,23700,23700,23750,23700,343
20250123,094600,922302900,23700,23700,23750,23700,757
20250123,094500,904361900,23700,23750,23900,23700,513
20250123,094400,892183050,23800,23800,23800,23750,110
20250123,094300,889565100,23800,23900,23900,23800,174
20250123,094200,885416600,23900,23900,23900,23900,105
20250123,094100,882907100,23900,23750,23900,23750,207
20250123,094000,877983600,23900,23850,23900,23700,1161
20250123,093900,850355500,23900,23900,23900,23800,71
20250123,093800,848663300,23800,23700,23850,23700,1861
20250123,093700,804373750,23700,23750,23750,23700,158
20250123,093600,800628050,23750,23700,23800,23700,48
20250123,093500,799487850,23700,23700,23700,23700,2
20250123,093400,799440450,23700,23800,23850,23700,220
20250123,093300,794202600,23750,23800,23800,23700,477
20250123,093200,782881650,23800,23700,23800,23700,149
20250123,093100,779339950,23850,23700,23850,23700,360
20250123,093000,770776700,23700,23550,23700,23500,606
20250123,092900,756509750,23600,23500,23600,23500,910
20250123,092800,735110200,23500,23550,23600,23500,266
20250123,092700,728849100,23550,23550,23700,23550,631
20250123,092600,713988800,23550,23700,23700,23550,1284
20250123,092500,683656350,23850,23700,23850,23650,1881
20250123,092400,639083550,23700,23700,23850,23700,332
20250123,092300,631214700,23700,23750,23850,23700,343
20250123,092200,623066200,23750,23800,23850,23750,608
20250123,092100,608625550,23850,23850,23900,23850,608
20250123,092000,594121750,23850,23950,24000,23850,271
20250123,091900,587647650,23950,23800,23950,23750,914
20250123,091800,565898900,23800,23800,24000,23800,426
20250123,091700,555745800,23800,24100,24100,23800,498
20250123,091600,543819150,24100,23650,24100,23650,1381
20250123,091500,510933550,23550,23550,23700,23550,479
20250123,091400,499636850,23550,23550,23600,23500,1040
20250123,091300,475149500,23500,23550,23550,23500,635
20250123,091200,460216700,23550,23500,23600,23500,613
20250123,091100,445784900,23500,23500,23650,23500,988
20250123,091000,422529000,23500,23750,23750,23500,5686
20250123,090900,288336050,23750,23850,23850,23700,1026
20250123,090800,263960450,23850,23950,23950,23850,135
20250123,090700,260728800,23950,23750,24000,23750,1212
20250123,090600,231842850,23750,23800,23900,23750,1179
20250123,090500,203796850,23800,23900,23900,23800,772
20250123,090400,185390750,23900,23700,23900,23700,791
20250123,090300,166575950,23700,23750,23800,23700,455
20250123,090200,155769600,23750,23750,23900,23750,1301
20250123,090100,124854950,23750,23850,23900,23700,3251
20250123,090000,47580450,23850,24100,24100,23850,1891