KissMeData/044490/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,192800,1365529860,12120,12120,12120,12120,810
20250123,192700,1365529860,12120,12120,12120,12120,0
20250123,192600,1365529860,12120,12120,12120,12120,0
20250123,192500,1365529860,12120,12120,12120,12120,0
20250123,192400,1365529860,12120,12120,12120,12120,0
20250123,192300,1365529860,12120,12120,12120,12120,0
20250123,192200,1365529860,12120,12120,12120,12120,0
20250123,192100,1365529860,12120,12120,12120,12120,0
20250123,192000,1365529860,12120,12120,12120,12120,0
20250123,191900,1365529860,12120,12120,12120,12120,0
20250123,191800,1365529860,12120,12120,12120,12120,0
20250123,191700,1365529860,12120,12120,12120,12120,0
20250123,191600,1365529860,12120,12120,12120,12120,0
20250123,191500,1365529860,12120,12120,12120,12120,0
20250123,191400,1365529860,12120,12120,12120,12120,0
20250123,191300,1365529860,12120,12120,12120,12120,0
20250123,191200,1365529860,12120,12120,12120,12120,0
20250123,191100,1365529860,12120,12120,12120,12120,0
20250123,191000,1365529860,12120,12120,12120,12120,0
20250123,190900,1365529860,12120,12120,12120,12120,0
20250123,190800,1365529860,12120,12120,12120,12120,0
20250123,190700,1365529860,12120,12120,12120,12120,0
20250123,190600,1365529860,12120,12120,12120,12120,0
20250123,190500,1365529860,12120,12120,12120,12120,0
20250123,190400,1365529860,12120,12120,12120,12120,0
20250123,190300,1365529860,12120,12120,12120,12120,0
20250123,190200,1365529860,12120,12120,12120,12120,0
20250123,190100,1365529860,12120,12120,12120,12120,0
20250123,190000,1365529860,12120,12120,12120,12120,0
20250123,185900,1365529860,12120,12120,12120,12120,0
20250123,185800,1365529860,12120,12120,12120,12120,810
20250123,185700,1365529860,12120,12120,12120,12120,0
20250123,185600,1365529860,12120,12120,12120,12120,0
20250123,185500,1365529860,12120,12120,12120,12120,0
20250123,185400,1365529860,12120,12120,12120,12120,0
20250123,185300,1365529860,12120,12120,12120,12120,0
20250123,185200,1365529860,12120,12120,12120,12120,0
20250123,185100,1365529860,12120,12120,12120,12120,0
20250123,185000,1365529860,12120,12120,12120,12120,0
20250123,184900,1365529860,12120,12120,12120,12120,0
20250123,184800,1365529860,12120,12120,12120,12120,0
20250123,184700,1365529860,12120,12120,12120,12120,0
20250123,184600,1365529860,12120,12120,12120,12120,0
20250123,184500,1365529860,12120,12120,12120,12120,0
20250123,184400,1365529860,12120,12120,12120,12120,0
20250123,184300,1365529860,12120,12120,12120,12120,0
20250123,184200,1365529860,12120,12120,12120,12120,0
20250123,184100,1365529860,12120,12120,12120,12120,0
20250123,184000,1365529860,12120,12120,12120,12120,0
20250123,183900,1365529860,12120,12120,12120,12120,0
20250123,183800,1365529860,12120,12120,12120,12120,0
20250123,183700,1365529860,12120,12120,12120,12120,0
20250123,183600,1365529860,12120,12120,12120,12120,0
20250123,183500,1365529860,12120,12120,12120,12120,0
20250123,183400,1365529860,12120,12120,12120,12120,0
20250123,183300,1365529860,12120,12120,12120,12120,0
20250123,183200,1365529860,12120,12120,12120,12120,0
20250123,183100,1365529860,12120,12120,12120,12120,0
20250123,183000,1365529860,12120,12120,12120,12120,0
20250123,182900,1365529860,12120,12120,12120,12120,0
20250123,182800,1365529860,12120,12120,12120,12120,810
20250123,182700,1365529860,12120,12120,12120,12120,0
20250123,182600,1365529860,12120,12120,12120,12120,0
20250123,182500,1365529860,12120,12120,12120,12120,0
20250123,182400,1365529860,12120,12120,12120,12120,0
20250123,182300,1365529860,12120,12120,12120,12120,0
20250123,182200,1365529860,12120,12120,12120,12120,0
20250123,182100,1365529860,12120,12120,12120,12120,0
20250123,182000,1365529860,12120,12120,12120,12120,0
20250123,181900,1365529860,12120,12120,12120,12120,0
20250123,181800,1365529860,12120,12120,12120,12120,0
20250123,181700,1365529860,12120,12120,12120,12120,0
20250123,181600,1365529860,12120,12120,12120,12120,0
20250123,181500,1365529860,12120,12120,12120,12120,0
20250123,181400,1365529860,12120,12120,12120,12120,0
20250123,181300,1365529860,12120,12120,12120,12120,0
20250123,181200,1365529860,12120,12120,12120,12120,0
20250123,181100,1365529860,12120,12120,12120,12120,0
20250123,181000,1365529860,12120,12120,12120,12120,0
20250123,180900,1365529860,12120,12120,12120,12120,0
20250123,180800,1365529860,12120,12120,12120,12120,0
20250123,180700,1365529860,12120,12120,12120,12120,0
20250123,180600,1365529860,12120,12120,12120,12120,0
20250123,180500,1365529860,12120,12120,12120,12120,0
20250123,180400,1365529860,12120,12120,12120,12120,0
20250123,180300,1365529860,12120,12120,12120,12120,0
20250123,180200,1365529860,12120,12120,12120,12120,0
20250123,180100,1365529860,12120,12120,12120,12120,0
20250123,180000,1365529860,12120,12120,12120,12120,0
20250123,175900,1365529860,12120,12120,12120,12120,0
20250123,175800,1365529860,12120,12120,12120,12120,810
20250123,175700,1365529860,12120,12120,12120,12120,0
20250123,175600,1365529860,12120,12120,12120,12120,0
20250123,175500,1365529860,12120,12120,12120,12120,0
20250123,175400,1365529860,12120,12120,12120,12120,0
20250123,175300,1365529860,12120,12120,12120,12120,0
20250123,175200,1365529860,12120,12120,12120,12120,0
20250123,175100,1365529860,12120,12120,12120,12120,0
20250123,175000,1365529860,12120,12120,12120,12120,0
20250123,174900,1365529860,12120,12120,12120,12120,0
20250123,174800,1365529860,12120,12120,12120,12120,0
20250123,174700,1365529860,12120,12120,12120,12120,0
20250123,174600,1365529860,12120,12120,12120,12120,0
20250123,174500,1365529860,12120,12120,12120,12120,0
20250123,174400,1365529860,12120,12120,12120,12120,0
20250123,174300,1365529860,12120,12120,12120,12120,0
20250123,174200,1365529860,12120,12120,12120,12120,0
20250123,174100,1365529860,12120,12120,12120,12120,0
20250123,174000,1365529860,12120,12120,12120,12120,0
20250123,173900,1365529860,12120,12120,12120,12120,0
20250123,173800,1365529860,12120,12120,12120,12120,0
20250123,173700,1365529860,12120,12120,12120,12120,0
20250123,173600,1365529860,12120,12120,12120,12120,0
20250123,173500,1365529860,12120,12120,12120,12120,0
20250123,173400,1365529860,12120,12120,12120,12120,0
20250123,173300,1365529860,12120,12120,12120,12120,0
20250123,173200,1365529860,12120,12120,12120,12120,0
20250123,173100,1365529860,12120,12120,12120,12120,0
20250123,173000,1365529860,12120,12120,12120,12120,0
20250123,172900,1365529860,12120,12120,12120,12120,0
20250123,172800,1365529860,12120,12120,12120,12120,810
20250123,172700,1365529860,12120,12120,12120,12120,0
20250123,172600,1365529860,12120,12120,12120,12120,0
20250123,172500,1365529860,12120,12120,12120,12120,0
20250123,172400,1365529860,12120,12120,12120,12120,0
20250123,172300,1365529860,12120,12120,12120,12120,0
20250123,172200,1365529860,12120,12120,12120,12120,0
20250123,172100,1365529860,12120,12120,12120,12120,0
20250123,172000,1365529860,12120,12120,12120,12120,0
20250123,171900,1365529860,12120,12120,12120,12120,0
20250123,171800,1365529860,12120,12120,12120,12120,0
20250123,171700,1365529860,12120,12120,12120,12120,0
20250123,171600,1365529860,12120,12120,12120,12120,0
20250123,171500,1365529860,12120,12120,12120,12120,0
20250123,171400,1365529860,12120,12120,12120,12120,0
20250123,171300,1365529860,12120,12120,12120,12120,0
20250123,171200,1365529860,12120,12120,12120,12120,0
20250123,171100,1365529860,12120,12120,12120,12120,0
20250123,171000,1365529860,12120,12120,12120,12120,0
20250123,170900,1365529860,12120,12120,12120,12120,0
20250123,170800,1365529860,12120,12120,12120,12120,0
20250123,170700,1365529860,12120,12120,12120,12120,0
20250123,170600,1365529860,12120,12120,12120,12120,0
20250123,170500,1365529860,12120,12120,12120,12120,0
20250123,170400,1365529860,12120,12120,12120,12120,0
20250123,170300,1365529860,12120,12120,12120,12120,0
20250123,170200,1365529860,12120,12120,12120,12120,0
20250123,170100,1365529860,12120,12120,12120,12120,0
20250123,170000,1365529860,12120,12120,12120,12120,0
20250123,165900,1365529860,12120,12120,12120,12120,0
20250123,165800,1365529860,12120,12120,12120,12120,810
20250123,165700,1365529860,12120,12120,12120,12120,0
20250123,165600,1365529860,12120,12120,12120,12120,0
20250123,165500,1365529860,12120,12120,12120,12120,0
20250123,165400,1365529860,12120,12120,12120,12120,0
20250123,165300,1365529860,12120,12120,12120,12120,0
20250123,165200,1365529860,12120,12120,12120,12120,0
20250123,165100,1365529860,12120,12120,12120,12120,0
20250123,165000,1365529860,12120,12120,12120,12120,0
20250123,164900,1365529860,12120,12120,12120,12120,0
20250123,164800,1365529860,12120,12120,12120,12120,0
20250123,164700,1365529860,12120,12120,12120,12120,0
20250123,164600,1365529860,12120,12120,12120,12120,0
20250123,164500,1365529860,12120,12120,12120,12120,0
20250123,164400,1365529860,12120,12120,12120,12120,0
20250123,164300,1365529860,12120,12120,12120,12120,0
20250123,164200,1365529860,12120,12120,12120,12120,0
20250123,164100,1365529860,12120,12120,12120,12120,0
20250123,164000,1365529860,12120,12120,12120,12120,0
20250123,163900,1365529860,12120,12120,12120,12120,0
20250123,163800,1365529860,12120,12120,12120,12120,0
20250123,163700,1365529860,12120,12120,12120,12120,0
20250123,163600,1365529860,12120,12120,12120,12120,0
20250123,163500,1365529860,12120,12120,12120,12120,0
20250123,163400,1365529860,12120,12120,12120,12120,0
20250123,163300,1365529860,12120,12120,12120,12120,0
20250123,163200,1365529860,12120,12120,12120,12120,0
20250123,163100,1365529860,12120,12120,12120,12120,0
20250123,163000,1365529860,12120,12120,12120,12120,0
20250123,162900,1365529860,12120,12120,12120,12120,0
20250123,162800,1365529860,12120,12120,12120,12120,810
20250123,162700,1365529860,12120,12120,12120,12120,0
20250123,162600,1365529860,12120,12120,12120,12120,0
20250123,162500,1365529860,12120,12120,12120,12120,0
20250123,162400,1365529860,12120,12120,12120,12120,0
20250123,162300,1365529860,12120,12120,12120,12120,0
20250123,162200,1365529860,12120,12120,12120,12120,0
20250123,162100,1365529860,12120,12120,12120,12120,0
20250123,162000,1365529860,12120,12120,12120,12120,0
20250123,161900,1365529860,12120,12120,12120,12120,0
20250123,161800,1365529860,12120,12120,12120,12120,0
20250123,161700,1365529860,12120,12120,12120,12120,0
20250123,161600,1365529860,12120,12120,12120,12120,0
20250123,161500,1365529860,12120,12120,12120,12120,0
20250123,161400,1365529860,12120,12120,12120,12120,0
20250123,161300,1365529860,12120,12120,12120,12120,0
20250123,161200,1365529860,12120,12120,12120,12120,0
20250123,161100,1365529860,12120,12120,12120,12120,0
20250123,161000,1365529860,12120,12120,12120,12120,0
20250123,160900,1365529860,12120,12120,12120,12120,0
20250123,160800,1365529860,12120,12120,12120,12120,0
20250123,160700,1365529860,12120,12120,12120,12120,0
20250123,160600,1365529860,12120,12120,12120,12120,0
20250123,160500,1365529860,12120,12120,12120,12120,0
20250123,160400,1365529860,12120,12120,12120,12120,0
20250123,160300,1365529860,12120,12120,12120,12120,0
20250123,160200,1365529860,12120,12120,12120,12120,0
20250123,160100,1365529860,12120,12120,12120,12120,0
20250123,160000,1365529860,12120,12120,12120,12120,0
20250123,155900,1365529860,12120,12120,12120,12120,0
20250123,155800,1365529860,12120,12120,12120,12120,810
20250123,155700,1365529860,12120,12120,12120,12120,0
20250123,155600,1365529860,12120,12120,12120,12120,0
20250123,155500,1365529860,12120,12120,12120,12120,0
20250123,155400,1365529860,12120,12120,12120,12120,0
20250123,155300,1365529860,12120,12120,12120,12120,0
20250123,155200,1365529860,12120,12120,12120,12120,0
20250123,155100,1365529860,12120,12120,12120,12120,0
20250123,155000,1365529860,12120,12120,12120,12120,0
20250123,154900,1365529860,12120,12120,12120,12120,0
20250123,154800,1365529860,12120,12120,12120,12120,0
20250123,154700,1365529860,12120,12120,12120,12120,0
20250123,154600,1365529860,12120,12120,12120,12120,0
20250123,154500,1365529860,12120,12120,12120,12120,0
20250123,154400,1365529860,12120,12120,12120,12120,0
20250123,154300,1365529860,12120,12120,12120,12120,0
20250123,154200,1365529860,12120,12120,12120,12120,0
20250123,154100,1365529860,12120,12120,12120,12120,0
20250123,154000,1365529860,12120,12120,12120,12120,0
20250123,153900,1365529860,12120,12120,12120,12120,0
20250123,153800,1365529860,12120,12120,12120,12120,0
20250123,153700,1365529860,12120,12120,12120,12120,0
20250123,153600,1365529860,12120,12120,12120,12120,0
20250123,153500,1365529860,12120,12120,12120,12120,0
20250123,153400,1365529860,12120,12120,12120,12120,0
20250123,153300,1365529860,12120,12120,12120,12120,0
20250123,153200,1365529860,12120,12120,12120,12120,0
20250123,153100,1365529860,12120,12120,12120,12120,0
20250123,153000,1365529860,12120,12120,12120,12120,810
20250123,152900,1355712660,12120,12120,12120,12120,0
20250123,152800,1355712660,12120,12120,12120,12120,0
20250123,152700,1355712660,12120,12120,12120,12120,0
20250123,152600,1355712660,12120,12120,12120,12120,0
20250123,152500,1355712660,12120,12120,12120,12120,0
20250123,152400,1355712660,12120,12120,12120,12120,0
20250123,152300,1355712660,12120,12120,12120,12120,0
20250123,152200,1355712660,12120,12120,12120,12120,0
20250123,152100,1355712660,12120,12120,12120,12120,0
20250123,152000,1355712660,12120,12120,12120,12120,0
20250123,151900,1355712660,12120,12170,12170,12120,76
20250123,151800,1354791490,12170,12150,12170,12120,1007
20250123,151700,1342566720,12150,12130,12150,12130,554
20250123,151600,1335836400,12140,12140,12140,12140,80
20250123,151500,1334865200,12140,12130,12140,12120,248
20250123,151400,1331858310,12140,12130,12150,12120,188
20250123,151300,1329578750,12140,12150,12150,12130,163
20250123,151200,1327600980,12150,12140,12150,12130,231
20250123,151100,1324794380,12140,12120,12140,12120,129
20250123,151000,1323229750,12140,12120,12140,12120,22
20250123,150900,1322962710,12120,12120,12120,12110,175
20250123,150800,1320842340,12110,12110,12110,12110,107
20250123,150700,1319546570,12120,12120,12120,12120,139
20250123,150600,1317861890,12120,12120,12120,12120,33
20250123,150500,1317461930,12120,12120,12120,12120,3
20250123,150400,1317425570,12120,12130,12130,12120,86
20250123,150300,1316382670,12130,12130,12130,12130,0
20250123,150200,1316382670,12130,12120,12130,12120,72
20250123,150100,1315509630,12130,12130,12130,12130,0
20250123,150000,1315509630,12130,12110,12130,12100,1243
20250123,145900,1300457850,12130,12130,12130,12110,712
20250123,145800,1291830160,12130,12130,12130,12130,14
20250123,145700,1291660340,12130,12150,12150,12130,416
20250123,145600,1286611670,12150,12130,12150,12130,145
20250123,145500,1284851160,12130,12130,12130,12130,38
20250123,145400,1284390220,12140,12140,12140,12140,1
20250123,145300,1284378080,12130,12130,12130,12130,1
20250123,145200,1284365950,12130,12130,12130,12130,136
20250123,145100,1282716270,12130,12110,12130,12100,609
20250123,145000,1275340560,12110,12120,12120,12110,407
20250123,144900,1270409410,12120,12150,12150,12120,688
20250123,144800,1262060950,12160,12150,12160,12150,7
20250123,144700,1261975860,12150,12150,12150,12140,962
20250123,144600,1250289180,12150,12160,12160,12150,124
20250123,144500,1248782550,12160,12160,12160,12160,17
20250123,144400,1248575830,12160,12160,12160,12160,63
20250123,144300,1247809750,12160,12160,12160,12160,430
20250123,144200,1242580950,12160,12160,12160,12160,648
20250123,144100,1234701270,12160,12170,12170,12160,228
20250123,144000,1231928380,12170,12170,12170,12170,106
20250123,143900,1230638360,12170,12170,12170,12160,258
20250123,143800,1227498860,12170,12170,12170,12170,11
20250123,143700,1227364990,12190,12170,12190,12170,56
20250123,143600,1226683160,12170,12170,12170,12160,67
20250123,143500,1225868090,12170,12210,12210,12170,904
20250123,143400,1214849850,12210,12210,12210,12210,6
20250123,143300,1214776590,12210,12200,12210,12200,237
20250123,143200,1211885140,12210,12200,12220,12200,8
20250123,143100,1211787470,12200,12240,12240,12200,3139
20250123,143000,1173461120,12240,12250,12250,12240,5
20250123,142900,1173399880,12260,12260,12260,12260,0
20250123,142800,1173399880,12260,12260,12290,12260,28
20250123,142700,1173056500,12260,12250,12260,12240,176
20250123,142600,1170900640,12240,12240,12240,12240,31
20250123,142500,1170521200,12240,12250,12250,12240,338
20250123,142400,1166381980,12240,12250,12260,12240,114
20250123,142300,1164985520,12250,12250,12250,12250,10
20250123,142200,1164863020,12260,12260,12260,12260,0
20250123,142100,1164863020,12260,12240,12260,12240,114
20250123,142000,1163466090,12240,12250,12250,12240,473
20250123,141900,1157675690,12240,12240,12240,12240,100
20250123,141800,1156451690,12240,12250,12250,12240,104
20250123,141700,1155178640,12250,12250,12250,12250,0
20250123,141600,1155178640,12250,12260,12260,12250,304
20250123,141500,1151454600,12260,12270,12270,12260,29
20250123,141400,1151099050,12260,12250,12260,12250,70
20250123,141300,1150240880,12250,12250,12250,12250,32
20250123,141200,1149848880,12260,12250,12260,12250,54
20250123,141100,1149187360,12240,12250,12250,12240,58
20250123,141000,1148476960,12250,12250,12250,12250,36
20250123,140900,1148035960,12250,12250,12250,12250,0
20250123,140800,1148035960,12250,12250,12250,12250,32
20250123,140700,1147643960,12260,12250,12260,12250,231
20250123,140600,1144813900,12250,12250,12250,12250,0
20250123,140500,1144813900,12250,12250,12250,12250,61
20250123,140400,1144066650,12260,12260,12260,12260,3
20250123,140300,1144029870,12250,12250,12250,12250,1001
20250123,140200,1131767620,12260,12260,12260,12260,53
20250123,140100,1131117840,12260,12260,12260,12260,0
20250123,140000,1131117840,12260,12280,12280,12260,388
20250123,135900,1126359900,12280,12280,12280,12280,2
20250123,135800,1126335340,12280,12290,12290,12280,7
20250123,135700,1126249330,12290,12270,12290,12270,245
20250123,135600,1123238800,12260,12270,12270,12260,36
20250123,135500,1122797340,12310,12270,12310,12270,200
20250123,135400,1120343300,12270,12260,12270,12260,168
20250123,135300,1118283580,12250,12250,12250,12250,86
20250123,135200,1117230080,12260,12260,12260,12260,1
20250123,135100,1117217820,12260,12260,12260,12260,2
20250123,135000,1117193300,12250,12260,12260,12250,194
20250123,134900,1114816540,12260,12260,12260,12260,149
20250123,134800,1112989800,12260,12270,12270,12260,2154
20250123,134700,1086563790,12280,12280,12280,12280,31
20250123,134600,1086183110,12270,12270,12270,12270,0
20250123,134500,1086183110,12270,12280,12280,12270,35
20250123,134400,1085753630,12270,12280,12280,12270,101
20250123,134300,1084514310,12280,12280,12280,12280,0
20250123,134200,1084514310,12280,12280,12280,12280,0
20250123,134100,1084514310,12280,12280,12280,12280,63
20250123,134000,1083740670,12280,12280,12280,12280,1
20250123,133900,1083728390,12280,12280,12280,12280,261
20250123,133800,1080523310,12280,12280,12280,12280,40
20250123,133700,1080032110,12280,12300,12300,12280,480
20250123,133600,1074129650,12300,12300,12300,12300,0
20250123,133500,1074129650,12300,12290,12300,12290,106
20250123,133400,1072825860,12290,12300,12300,12290,226
20250123,133300,1070047870,12300,12300,12300,12300,56
20250123,133200,1069359070,12290,12300,12300,12290,42
20250123,133100,1068842790,12300,12300,12300,12300,30
20250123,133000,1068473790,12300,12300,12300,12290,72
20250123,132900,1067588500,12280,12280,12280,12280,1
20250123,132800,1067576220,12290,12290,12290,12280,409
20250123,132700,1062553380,12290,12300,12300,12290,64
20250123,132600,1061766620,12300,12300,12300,12300,80
20250123,132500,1060782620,12310,12300,12310,12300,81
20250123,132400,1059785830,12300,12300,12300,12300,9
20250123,132300,1059675130,12300,12300,12300,12300,0
20250123,132200,1059675130,12300,12300,12300,12300,31
20250123,132100,1059293830,12300,12300,12300,12300,0
20250123,132000,1059293830,12300,12300,12300,12300,760
20250123,131900,1049945830,12310,12320,12320,12310,497
20250123,131800,1043825980,12320,12320,12320,12320,0
20250123,131700,1043825980,12320,12330,12330,12320,32
20250123,131600,1043431730,12320,12320,12320,12320,0
20250123,131500,1043431730,12320,12320,12320,12320,0
20250123,131400,1043431730,12320,12330,12330,12320,152
20250123,131300,1041557890,12320,12320,12320,12320,0
20250123,131200,1041557890,12320,12320,12320,12320,32
20250123,131100,1041163650,12330,12330,12330,12330,120
20250123,131000,1039684050,12330,12330,12330,12330,2
20250123,130900,1039659390,12330,12340,12350,12330,24
20250123,130800,1039363150,12350,12340,12350,12340,43
20250123,130700,1038832120,12350,12350,12350,12350,30
20250123,130600,1038461620,12340,12340,12360,12340,175
20250123,130500,1036300840,12340,12340,12350,12340,16
20250123,130400,1036103300,12350,12330,12350,12330,51
20250123,130300,1035474120,12330,12330,12330,12330,31
20250123,130200,1035091890,12320,12320,12320,12320,0
20250123,130100,1035091890,12320,12320,12320,12320,2
20250123,130000,1035067250,12340,12350,12350,12340,1102
20250123,125900,1021461160,12350,12360,12360,12350,131
20250123,125800,1019842320,12360,12360,12360,12360,40
20250123,125700,1019347920,12350,12350,12350,12350,32
20250123,125600,1018952720,12360,12360,12360,12360,16
20250123,125500,1018754960,12350,12350,12350,12350,6
20250123,125400,1018680860,12350,12350,12360,12350,675
20250123,125300,1010344200,12350,12350,12350,12350,136
20250123,125200,1008664600,12350,12320,12350,12320,355
20250123,125100,1004285590,12320,12320,12320,12320,45
20250123,125000,1003731190,12310,12320,12320,12310,157
20250123,124900,1001797020,12310,12310,12310,12310,31
20250123,124800,1001415410,12310,12310,12310,12310,0
20250123,124700,1001415410,12310,12310,12310,12310,32
20250123,124600,1001021490,12310,12310,12310,12310,22
20250123,124500,1000750670,12310,12310,12310,12310,10
20250123,124400,1000627570,12320,12320,12320,12310,7
20250123,124300,1000541360,12310,12300,12320,12300,38
20250123,124200,1000073710,12300,12300,12300,12300,132
20250123,124100,998450110,12290,12290,12290,12290,32
20250123,124000,998056830,12300,12300,12300,12300,12
20250123,123900,997909230,12290,12280,12290,12280,99
20250123,123800,996692840,12280,12280,12280,12280,20
20250123,123700,996447240,12280,12280,12280,12280,40
20250123,123600,995956040,12280,12290,12290,12280,95
20250123,123500,994789010,12280,12280,12280,12280,0
20250123,123400,994789010,12280,12280,12280,12280,31
20250123,123300,994408330,12280,12280,12280,12280,33
20250123,123200,994003090,12280,12280,12280,12280,98
20250123,123100,992799650,12280,12280,12280,12280,32
20250123,123000,992406690,12290,12290,12290,12290,20
20250123,122900,992160890,12280,12290,12290,12280,362
20250123,122800,987712300,12300,12300,12300,12300,0
20250123,122700,987712300,12300,12300,12300,12300,10
20250123,122600,987589300,12300,12290,12300,12290,47
20250123,122500,987011520,12290,12290,12290,12290,0
20250123,122400,987011520,12290,12290,12290,12290,32
20250123,122300,986618240,12290,12290,12290,12290,10
20250123,122200,986495340,12290,12290,12290,12290,477
20250123,122100,980633010,12290,12290,12290,12290,31
20250123,122000,980252020,12300,12310,12310,12300,12
20250123,121900,980104410,12300,12290,12300,12290,52
20250123,121800,979465130,12290,12290,12290,12290,42
20250123,121700,978948950,12280,12290,12290,12280,25
20250123,121600,978641850,12280,12280,12280,12280,82
20250123,121500,977634890,12280,12280,12280,12280,0
20250123,121400,977634890,12280,12290,12290,12280,400
20250123,121300,972721200,12290,12290,12290,12290,311
20250123,121200,968899010,12290,12290,12290,12290,604
20250123,121100,961475850,12290,12280,12290,12280,239
20250123,121000,958540740,12280,12280,12280,12280,0
20250123,120900,958540740,12280,12280,12280,12280,0
20250123,120800,958540740,12280,12280,12280,12280,32
20250123,120700,958147780,12280,12290,12290,12280,124
20250123,120600,956624960,12280,12280,12280,12280,31
20250123,120500,956244280,12280,12280,12280,12280,0
20250123,120400,956244280,12280,12280,12280,12280,0
20250123,120300,956244280,12280,12290,12290,12280,52
20250123,120200,955605520,12290,12290,12290,12290,8
20250123,120100,955507200,12280,12280,12280,12280,33
20250123,120000,955101960,12280,12280,12280,12280,0
20250123,115900,955101960,12280,12280,12280,12280,0
20250123,115800,955101960,12280,12280,12280,12280,32
20250123,115700,954709000,12280,12280,12280,12280,3
20250123,115600,954672160,12280,12270,12280,12270,82
20250123,115500,953665520,12280,12280,12280,12270,12
20250123,115400,953518170,12280,12280,12280,12280,36
20250123,115300,953076090,12280,12290,12290,12280,51
20250123,115200,952449610,12280,12280,12280,12280,0
20250123,115100,952449610,12280,12280,12280,12280,294
20250123,115000,948839290,12290,12280,12290,12280,46
20250123,114900,948273970,12280,12300,12300,12280,71
20250123,114800,947401370,12300,12310,12310,12300,257
20250123,114700,944239210,12310,12310,12310,12310,0
20250123,114600,944239210,12310,12310,12310,12310,50
20250123,114500,943623710,12310,12320,12320,12310,45
20250123,114400,943069630,12320,12320,12320,12320,39
20250123,114300,942589150,12320,12320,12320,12320,32
20250123,114200,942194910,12320,12320,12320,12320,31
20250123,114100,941812990,12310,12310,12310,12310,2
20250123,114000,941788370,12300,12300,12300,12300,32
20250123,113900,941394770,12300,12330,12330,12300,169
20250123,113800,939312450,12330,12350,12350,12330,336
20250123,113700,935166970,12350,12350,12350,12350,74
20250123,113600,934253070,12340,12340,12350,12340,42
20250123,113500,933734740,12340,12320,12340,12320,2
20250123,113400,933710080,12350,12320,12350,12320,22
20250123,113300,933438740,12350,12310,12350,12300,48
20250123,113200,932847860,12350,12310,12350,12310,121
20250123,113100,931357710,12300,12290,12300,12280,395
20250123,113000,926505840,12290,12290,12290,12290,52
20250123,112900,925866760,12290,12340,12340,12290,660
20250123,112800,917739040,12320,12330,12350,12310,140
20250123,112700,916014090,12350,12340,12350,12320,23
20250123,112600,915730450,12320,12320,12340,12320,96
20250123,112500,914546990,12320,12280,12340,12280,23
20250123,112400,914263850,12280,12250,12310,12250,318
20250123,112300,910361590,12240,12230,12240,12220,37
20250123,112200,909909370,12270,12240,12270,12220,812
20250123,112100,899980440,12240,12290,12290,12230,1777
20250123,112000,878201310,12290,12280,12290,12280,128
20250123,111900,876629140,12290,12310,12340,12290,562
20250123,111800,869717100,12320,12320,12320,12320,32
20250123,111700,869322860,12310,12370,12370,12310,1542
20250123,111600,850275680,12370,12370,12370,12370,0
20250123,111500,850275680,12370,12380,12380,12370,254
20250123,111400,847133100,12410,12400,12410,12400,4
20250123,111300,847083470,12410,12380,12430,12380,1129
20250123,111200,833101950,12380,12360,12380,12360,70
20250123,111100,832236420,12360,12360,12360,12360,0
20250123,111000,832236420,12360,12380,12380,12360,134
20250123,110900,830577860,12370,12370,12380,12370,14
20250123,110800,830404600,12360,12360,12360,12360,0
20250123,110700,830404600,12360,12370,12370,12360,33
20250123,110600,829996710,12350,12310,12350,12310,667
20250123,110500,821760590,12340,12300,12340,12300,1075
20250123,110400,808517110,12320,12320,12320,12320,0
20250123,110300,808517110,12320,12300,12320,12290,171
20250123,110200,806412830,12300,12300,12300,12300,63
20250123,110100,805637930,12290,12290,12290,12290,0
20250123,110000,805637930,12290,12280,12290,12280,3
20250123,105900,805601080,12290,12280,12290,12280,2
20250123,105800,805576510,12290,12280,12290,12260,501
20250123,105700,799431330,12300,12280,12300,12280,26
20250123,105600,799111950,12300,12300,12300,12300,2
20250123,105500,799087350,12300,12300,12310,12300,30
20250123,105400,798718260,12310,12310,12310,12280,512
20250123,105300,792428560,12300,12300,12310,12300,57
20250123,105200,791727090,12300,12300,12300,12300,54
20250123,105100,791062890,12300,12300,12300,12300,0
20250123,105000,791062890,12300,12290,12300,12290,5
20250123,104900,791001430,12290,12290,12290,12280,1100
20250123,104800,777486330,12300,12300,12300,12300,61
20250123,104700,776736030,12300,12300,12300,12300,140
20250123,104600,775014030,12320,12320,12320,12320,0
20250123,104500,775014030,12320,12320,12320,12320,1
20250123,104400,775001710,12310,12310,12320,12310,10
20250123,104300,774878530,12330,12290,12330,12290,937
20250123,104200,763353410,12290,12280,12290,12280,192
20250123,104100,760993760,12280,12290,12290,12280,161
20250123,104000,759015570,12290,12290,12290,12290,656
20250123,103900,750953330,12300,12320,12320,12300,803
20250123,103800,741073490,12330,12330,12330,12330,89
20250123,103700,739976120,12330,12330,12330,12330,35
20250123,103600,739544570,12330,12320,12340,12320,102
20250123,103500,738287900,12330,12320,12330,12320,3
20250123,103400,738250920,12340,12330,12340,12310,216
20250123,103300,735589950,12330,12330,12350,12330,4
20250123,103200,735540610,12340,12310,12350,12310,904
20250123,103100,724396380,12350,12340,12350,12340,220
20250123,103000,721681570,12340,12340,12340,12340,2
20250123,102900,721656890,12350,12350,12350,12350,1
20250123,102800,721644540,12340,12340,12350,12340,5
20250123,102700,721582820,12310,12320,12320,12310,377
20250123,102600,716941450,12310,12310,12310,12310,435
20250123,102500,711586600,12310,12310,12320,12310,618
20250123,102400,703975020,12350,12350,12350,12350,0
20250123,102300,703975020,12350,12340,12370,12300,1922
20250123,102200,680285540,12330,12360,12360,12330,388
20250123,102100,675498240,12370,12370,12370,12370,0
20250123,102000,675498240,12370,12400,12400,12360,341
20250123,101900,671279790,12390,12370,12400,12370,30
20250123,101800,670907870,12350,12350,12350,12350,287
20250123,101700,667363420,12350,12350,12350,12350,10
20250123,101600,667239920,12340,12350,12350,12340,228
20250123,101500,664426390,12350,12350,12350,12340,27
20250123,101400,664092990,12350,12380,12380,12340,556
20250123,101300,657218750,12400,12400,12400,12400,51
20250123,101200,656586350,12420,12370,12420,12340,978
20250123,101100,644490510,12360,12330,12370,12330,1469
20250123,101000,626373320,12320,12320,12330,12320,642
20250123,100900,618459580,12330,12380,12380,12330,1423
20250123,100800,600892290,12420,12390,12420,12390,13
20250123,100700,600731150,12440,12380,12440,12380,9
20250123,100600,600619650,12370,12410,12450,12370,546
20250123,100500,593855230,12410,12410,12450,12410,18
20250123,100400,593631290,12410,12400,12450,12400,69
20250123,100300,592775620,12410,12420,12440,12390,426
20250123,100200,587489030,12430,12430,12430,12420,68
20250123,100100,586643820,12430,12410,12430,12410,21
20250123,100000,586383060,12400,12400,12400,12390,203
20250123,095900,583867860,12410,12390,12470,12390,581
20250123,095800,576644400,12390,12400,12400,12390,52
20250123,095700,576000090,12390,12400,12400,12390,77
20250123,095600,575046020,12390,12390,12390,12390,62
20250123,095500,574277840,12390,12400,12410,12390,169
20250123,095400,572183230,12390,12410,12430,12390,194
20250123,095300,569778780,12410,12410,12440,12410,162
20250123,095200,567768190,12410,12400,12420,12400,249
20250123,095100,564678910,12410,12440,12450,12400,1330
20250123,095000,548169840,12440,12460,12470,12440,37
20250123,094900,547708980,12450,12480,12480,12450,564
20250123,094800,540682040,12480,12490,12490,12480,47
20250123,094700,540095280,12480,12490,12490,12480,143
20250123,094600,538309470,12490,12520,12520,12490,323
20250123,094500,534268520,12520,12530,12530,12520,1052
20250123,094400,521093320,12530,12520,12530,12520,371
20250123,094300,516447220,12520,12470,12520,12470,245
20250123,094200,513387500,12470,12490,12490,12470,602
20250123,094100,505872920,12520,12520,12520,12520,2
20250123,094000,505847880,12530,12490,12530,12490,1298
20250123,093900,489592850,12520,12520,12520,12480,32
20250123,093800,489193260,12480,12490,12490,12480,929
20250123,093700,477596580,12520,12530,12530,12480,1552
20250123,093600,458178790,12530,12560,12560,12520,139
20250123,093500,456437760,12530,12530,12560,12510,1265
20250123,093400,440564650,12540,12560,12600,12510,778
20250123,093300,430799840,12560,12550,12610,12500,2917
20250123,093200,394232690,12570,12520,12800,12520,11310
20250123,093100,252157160,12050,12050,12050,12050,0
20250123,093000,252157160,12050,12760,12790,12050,1952
20250123,092900,227648530,12730,12720,12790,12660,2546
20250123,092800,195366070,12720,12750,12750,12710,889
20250123,092700,184046820,12760,12770,12780,12760,160
20250123,092600,182004790,12790,12840,12850,12790,218
20250123,092500,179205140,12840,12810,12840,12780,1238
20250123,092400,163369010,12820,12820,12890,12820,22
20250123,092300,163085880,12810,12830,12830,12810,62
20250123,092200,162290490,12840,12860,12890,12830,1206
20250123,092100,146800000,12870,12810,12880,12760,1772
20250123,092000,124108460,12800,12820,12820,12790,2201
20250123,091900,95927030,12830,12830,12830,12820,10
20250123,091800,95798790,12840,12860,12860,12840,351
20250123,091700,91287930,12870,12880,12880,12870,287
20250123,091600,87593650,12880,12870,12880,12860,87
20250123,091500,86473780,12870,12870,12870,12870,216
20250123,091400,83693860,12920,12880,12920,12880,110
20250123,091300,82276660,12930,12880,12930,12820,102
20250123,091200,80964700,12900,12900,12940,12900,425
20250123,091100,75482150,12940,12930,12940,12930,304
20250123,091000,71551420,12930,12900,12930,12880,322
20250123,090900,67394550,12940,12940,12940,12890,228
20250123,090800,64453220,12910,12890,12950,12890,322
20250123,090700,60293260,12880,12880,12880,12880,188
20250123,090600,57871820,12960,12930,12960,12880,130
20250123,090500,56192680,12980,12960,12990,12960,909
20250123,090400,44395480,12980,12860,12990,12840,626
20250123,090300,36324020,12860,12880,12880,12720,1835
20250123,090200,12839240,12880,12910,12910,12880,282
20250123,090100,9203230,12980,12980,12980,12980,0
20250123,090000,9203230,12980,12940,12980,12900,712