KissMeData/014580/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,190000,710890215,4450,4450,4450,4450,1634
20250123,185900,710890215,4450,4450,4450,4450,0
20250123,185800,710890215,4450,4450,4450,4450,0
20250123,185700,710890215,4450,4450,4450,4450,0
20250123,185600,710890215,4450,4450,4450,4450,0
20250123,185500,710890215,4450,4450,4450,4450,0
20250123,185400,710890215,4450,4450,4450,4450,0
20250123,185300,710890215,4450,4450,4450,4450,0
20250123,185200,710890215,4450,4450,4450,4450,0
20250123,185100,710890215,4450,4450,4450,4450,0
20250123,185000,710890215,4450,4450,4450,4450,0
20250123,184900,710890215,4450,4450,4450,4450,0
20250123,184800,710890215,4450,4450,4450,4450,0
20250123,184700,710890215,4450,4450,4450,4450,0
20250123,184600,710890215,4450,4450,4450,4450,0
20250123,184500,710890215,4450,4450,4450,4450,0
20250123,184400,710890215,4450,4450,4450,4450,0
20250123,184300,710890215,4450,4450,4450,4450,0
20250123,184200,710890215,4450,4450,4450,4450,0
20250123,184100,710890215,4450,4450,4450,4450,0
20250123,184000,710890215,4450,4450,4450,4450,0
20250123,183900,710890215,4450,4450,4450,4450,0
20250123,183800,710890215,4450,4450,4450,4450,0
20250123,183700,710890215,4450,4450,4450,4450,0
20250123,183600,710890215,4450,4450,4450,4450,0
20250123,183500,710890215,4450,4450,4450,4450,0
20250123,183400,710890215,4450,4450,4450,4450,0
20250123,183300,710890215,4450,4450,4450,4450,0
20250123,183200,710890215,4450,4450,4450,4450,0
20250123,183100,710890215,4450,4450,4450,4450,0
20250123,183000,710890215,4450,4450,4450,4450,1634
20250123,182900,710890215,4450,4450,4450,4450,0
20250123,182800,710890215,4450,4450,4450,4450,0
20250123,182700,710890215,4450,4450,4450,4450,0
20250123,182600,710890215,4450,4450,4450,4450,0
20250123,182500,710890215,4450,4450,4450,4450,0
20250123,182400,710890215,4450,4450,4450,4450,0
20250123,182300,710890215,4450,4450,4450,4450,0
20250123,182200,710890215,4450,4450,4450,4450,0
20250123,182100,710890215,4450,4450,4450,4450,0
20250123,182000,710890215,4450,4450,4450,4450,0
20250123,181900,710890215,4450,4450,4450,4450,0
20250123,181800,710890215,4450,4450,4450,4450,0
20250123,181700,710890215,4450,4450,4450,4450,0
20250123,181600,710890215,4450,4450,4450,4450,0
20250123,181500,710890215,4450,4450,4450,4450,0
20250123,181400,710890215,4450,4450,4450,4450,0
20250123,181300,710890215,4450,4450,4450,4450,0
20250123,181200,710890215,4450,4450,4450,4450,0
20250123,181100,710890215,4450,4450,4450,4450,0
20250123,181000,710890215,4450,4450,4450,4450,0
20250123,180900,710890215,4450,4450,4450,4450,0
20250123,180800,710890215,4450,4450,4450,4450,0
20250123,180700,710890215,4450,4450,4450,4450,0
20250123,180600,710890215,4450,4450,4450,4450,0
20250123,180500,710890215,4450,4450,4450,4450,0
20250123,180400,710890215,4450,4450,4450,4450,0
20250123,180300,710890215,4450,4450,4450,4450,0
20250123,180200,710890215,4450,4450,4450,4450,0
20250123,180100,710890215,4450,4450,4450,4450,0
20250123,180000,710890215,4450,4450,4450,4450,1634
20250123,175900,710890215,4450,4450,4450,4450,0
20250123,175800,710890215,4450,4450,4450,4450,0
20250123,175700,710890215,4450,4450,4450,4450,0
20250123,175600,710890215,4450,4450,4450,4450,0
20250123,175500,710890215,4450,4450,4450,4450,0
20250123,175400,710890215,4450,4450,4450,4450,0
20250123,175300,710890215,4450,4450,4450,4450,0
20250123,175200,710890215,4450,4450,4450,4450,0
20250123,175100,710890215,4450,4450,4450,4450,0
20250123,175000,710890215,4450,4450,4450,4450,0
20250123,174900,710890215,4450,4450,4450,4450,0
20250123,174800,710890215,4450,4450,4450,4450,0
20250123,174700,710890215,4450,4450,4450,4450,0
20250123,174600,710890215,4450,4450,4450,4450,0
20250123,174500,710890215,4450,4450,4450,4450,0
20250123,174400,710890215,4450,4450,4450,4450,0
20250123,174300,710890215,4450,4450,4450,4450,0
20250123,174200,710890215,4450,4450,4450,4450,0
20250123,174100,710890215,4450,4450,4450,4450,0
20250123,174000,710890215,4450,4450,4450,4450,0
20250123,173900,710890215,4450,4450,4450,4450,0
20250123,173800,710890215,4450,4450,4450,4450,0
20250123,173700,710890215,4450,4450,4450,4450,0
20250123,173600,710890215,4450,4450,4450,4450,0
20250123,173500,710890215,4450,4450,4450,4450,0
20250123,173400,710890215,4450,4450,4450,4450,0
20250123,173300,710890215,4450,4450,4450,4450,0
20250123,173200,710890215,4450,4450,4450,4450,0
20250123,173100,710890215,4450,4450,4450,4450,0
20250123,173000,710890215,4450,4450,4450,4450,1634
20250123,172900,710890215,4450,4450,4450,4450,0
20250123,172800,710890215,4450,4450,4450,4450,0
20250123,172700,710890215,4450,4450,4450,4450,0
20250123,172600,710890215,4450,4450,4450,4450,0
20250123,172500,710890215,4450,4450,4450,4450,0
20250123,172400,710890215,4450,4450,4450,4450,0
20250123,172300,710890215,4450,4450,4450,4450,0
20250123,172200,710890215,4450,4450,4450,4450,0
20250123,172100,710890215,4450,4450,4450,4450,0
20250123,172000,710890215,4450,4450,4450,4450,0
20250123,171900,710890215,4450,4450,4450,4450,0
20250123,171800,710890215,4450,4450,4450,4450,0
20250123,171700,710890215,4450,4450,4450,4450,0
20250123,171600,710890215,4450,4450,4450,4450,0
20250123,171500,710890215,4450,4450,4450,4450,0
20250123,171400,710890215,4450,4450,4450,4450,0
20250123,171300,710890215,4450,4450,4450,4450,0
20250123,171200,710890215,4450,4450,4450,4450,0
20250123,171100,710890215,4450,4450,4450,4450,0
20250123,171000,710890215,4450,4450,4450,4450,0
20250123,170900,710890215,4450,4450,4450,4450,0
20250123,170800,710890215,4450,4450,4450,4450,0
20250123,170700,710890215,4450,4450,4450,4450,0
20250123,170600,710890215,4450,4450,4450,4450,0
20250123,170500,710890215,4450,4450,4450,4450,0
20250123,170400,710890215,4450,4450,4450,4450,0
20250123,170300,710890215,4450,4450,4450,4450,0
20250123,170200,710890215,4450,4450,4450,4450,0
20250123,170100,710890215,4450,4450,4450,4450,0
20250123,170000,710890215,4450,4450,4450,4450,1634
20250123,165900,710890215,4450,4450,4450,4450,0
20250123,165800,710890215,4450,4450,4450,4450,0
20250123,165700,710890215,4450,4450,4450,4450,0
20250123,165600,710890215,4450,4450,4450,4450,0
20250123,165500,710890215,4450,4450,4450,4450,0
20250123,165400,710890215,4450,4450,4450,4450,0
20250123,165300,710890215,4450,4450,4450,4450,0
20250123,165200,710890215,4450,4450,4450,4450,0
20250123,165100,710890215,4450,4450,4450,4450,0
20250123,165000,710890215,4450,4450,4450,4450,0
20250123,164900,710890215,4450,4450,4450,4450,0
20250123,164800,710890215,4450,4450,4450,4450,0
20250123,164700,710890215,4450,4450,4450,4450,0
20250123,164600,710890215,4450,4450,4450,4450,0
20250123,164500,710890215,4450,4450,4450,4450,0
20250123,164400,710890215,4450,4450,4450,4450,0
20250123,164300,710890215,4450,4450,4450,4450,0
20250123,164200,710890215,4450,4450,4450,4450,0
20250123,164100,710890215,4450,4450,4450,4450,0
20250123,164000,710890215,4450,4450,4450,4450,0
20250123,163900,710890215,4450,4450,4450,4450,0
20250123,163800,710890215,4450,4450,4450,4450,0
20250123,163700,710890215,4450,4450,4450,4450,0
20250123,163600,710890215,4450,4450,4450,4450,0
20250123,163500,710890215,4450,4450,4450,4450,0
20250123,163400,710890215,4450,4450,4450,4450,0
20250123,163300,710890215,4450,4450,4450,4450,0
20250123,163200,710890215,4450,4450,4450,4450,0
20250123,163100,710890215,4450,4450,4450,4450,0
20250123,163000,710890215,4450,4450,4450,4450,1634
20250123,162900,710890215,4450,4450,4450,4450,0
20250123,162800,710890215,4450,4450,4450,4450,0
20250123,162700,710890215,4450,4450,4450,4450,0
20250123,162600,710890215,4450,4450,4450,4450,0
20250123,162500,710890215,4450,4450,4450,4450,0
20250123,162400,710890215,4450,4450,4450,4450,0
20250123,162300,710890215,4450,4450,4450,4450,0
20250123,162200,710890215,4450,4450,4450,4450,0
20250123,162100,710890215,4450,4450,4450,4450,0
20250123,162000,710890215,4450,4450,4450,4450,0
20250123,161900,710890215,4450,4450,4450,4450,0
20250123,161800,710890215,4450,4450,4450,4450,0
20250123,161700,710890215,4450,4450,4450,4450,0
20250123,161600,710890215,4450,4450,4450,4450,0
20250123,161500,710890215,4450,4450,4450,4450,0
20250123,161400,710890215,4450,4450,4450,4450,0
20250123,161300,710890215,4450,4450,4450,4450,0
20250123,161200,710890215,4450,4450,4450,4450,0
20250123,161100,710890215,4450,4450,4450,4450,0
20250123,161000,710890215,4450,4450,4450,4450,0
20250123,160900,710890215,4450,4450,4450,4450,0
20250123,160800,710890215,4450,4450,4450,4450,0
20250123,160700,710890215,4450,4450,4450,4450,0
20250123,160600,710890215,4450,4450,4450,4450,0
20250123,160500,710890215,4450,4450,4450,4450,0
20250123,160400,710890215,4450,4450,4450,4450,0
20250123,160300,710890215,4450,4450,4450,4450,0
20250123,160200,710890215,4450,4450,4450,4450,0
20250123,160100,710890215,4450,4450,4450,4450,0
20250123,160000,710890215,4450,4450,4450,4450,1634
20250123,155900,710890215,4450,4450,4450,4450,0
20250123,155800,710890215,4450,4450,4450,4450,0
20250123,155700,710890215,4450,4450,4450,4450,0
20250123,155600,710890215,4450,4450,4450,4450,0
20250123,155500,710890215,4450,4450,4450,4450,0
20250123,155400,710890215,4450,4450,4450,4450,0
20250123,155300,710890215,4450,4450,4450,4450,0
20250123,155200,710890215,4450,4450,4450,4450,0
20250123,155100,710890215,4450,4450,4450,4450,0
20250123,155000,710890215,4450,4450,4450,4450,0
20250123,154900,710890215,4450,4450,4450,4450,0
20250123,154800,710890215,4450,4450,4450,4450,0
20250123,154700,710890215,4450,4450,4450,4450,0
20250123,154600,710890215,4450,4450,4450,4450,0
20250123,154500,710890215,4450,4450,4450,4450,0
20250123,154400,710890215,4450,4450,4450,4450,0
20250123,154300,710890215,4450,4450,4450,4450,0
20250123,154200,710890215,4450,4450,4450,4450,0
20250123,154100,710890215,4450,4450,4450,4450,0
20250123,154000,710890215,4450,4450,4450,4450,0
20250123,153900,710890215,4450,4450,4450,4450,0
20250123,153800,710890215,4450,4450,4450,4450,0
20250123,153700,710890215,4450,4450,4450,4450,0
20250123,153600,710890215,4450,4450,4450,4450,0
20250123,153500,710890215,4450,4450,4450,4450,0
20250123,153400,710890215,4450,4450,4450,4450,0
20250123,153300,710890215,4450,4450,4450,4450,0
20250123,153200,710890215,4450,4450,4450,4450,0
20250123,153100,710890215,4450,4450,4450,4450,0
20250123,153000,710890215,4450,4450,4450,4450,3268
20250123,152900,703618915,4450,4450,4450,4450,0
20250123,152800,703618915,4450,4450,4450,4450,0
20250123,152700,703618915,4450,4450,4450,4450,0
20250123,152600,703618915,4450,4450,4450,4450,0
20250123,152500,703618915,4450,4450,4450,4450,0
20250123,152400,703618915,4450,4450,4450,4450,0
20250123,152300,703618915,4450,4450,4450,4450,0
20250123,152200,703618915,4450,4450,4450,4450,0
20250123,152100,703618915,4450,4450,4450,4450,0
20250123,152000,703618915,4450,4450,4450,4450,0
20250123,151900,703618915,4450,4450,4450,4450,0
20250123,151800,703618915,4450,4460,4460,4450,7
20250123,151700,703587755,4450,4450,4450,4450,0
20250123,151600,703587755,4450,4460,4460,4450,1255
20250123,151500,698002895,4460,4460,4460,4460,1
20250123,151400,697998435,4450,4450,4450,4450,33
20250123,151300,697851585,4450,4465,4465,4450,1001
20250123,151200,693397115,4450,4450,4450,4450,0
20250123,151100,693397115,4450,4460,4465,4450,35
20250123,151000,693240875,4445,4450,4450,4445,110
20250123,150900,692751915,4465,4465,4465,4465,0
20250123,150800,692751915,4465,4465,4465,4465,1
20250123,150700,692747450,4460,4450,4460,4445,2475
20250123,150600,681731920,4455,4455,4455,4455,19
20250123,150500,681647275,4460,4455,4460,4455,126
20250123,150400,681085940,4455,4455,4455,4455,20
20250123,150300,680996840,4455,4455,4455,4455,744
20250123,150200,677682320,4460,4460,4460,4460,0
20250123,150100,677682320,4460,4460,4460,4460,0
20250123,150000,677682320,4460,4460,4460,4460,5
20250123,145900,677660020,4460,4460,4460,4460,5
20250123,145800,677637720,4460,4455,4460,4455,54
20250123,145700,677396915,4455,4455,4455,4455,0
20250123,145600,677396915,4455,4455,4455,4455,4
20250123,145500,677379095,4455,4455,4455,4455,1
20250123,145400,677374640,4455,4455,4455,4455,222
20250123,145300,676385630,4455,4455,4455,4455,28
20250123,145200,676260890,4455,4455,4455,4455,5
20250123,145100,676238615,4465,4465,4465,4465,0
20250123,145000,676238615,4465,4465,4465,4465,1
20250123,144900,676234150,4460,4460,4460,4460,0
20250123,144800,676234150,4460,4460,4460,4460,10
20250123,144700,676189550,4460,4460,4460,4460,0
20250123,144600,676189550,4460,4460,4460,4460,602
20250123,144500,673504630,4460,4460,4460,4460,0
20250123,144400,673504630,4460,4460,4460,4460,0
20250123,144300,673504630,4460,4460,4460,4460,0
20250123,144200,673504630,4460,4460,4460,4460,600
20250123,144100,670828630,4455,4455,4455,4455,0
20250123,144000,670828630,4455,4455,4455,4455,351
20250123,143900,669264925,4460,4460,4460,4460,1
20250123,143800,669260465,4450,4450,4450,4450,0
20250123,143700,669260465,4450,4455,4455,4450,1751
20250123,143600,661459765,4455,4455,4455,4455,0
20250123,143500,661459765,4455,4455,4455,4455,0
20250123,143400,661459765,4455,4455,4455,4455,0
20250123,143300,661459765,4455,4450,4455,4450,53
20250123,143200,661223910,4450,4450,4450,4450,0
20250123,143100,661223910,4450,4450,4450,4450,0
20250123,143000,661223910,4450,4450,4450,4450,5
20250123,142900,661201660,4455,4455,4455,4455,85
20250123,142800,660822985,4450,4450,4450,4450,5
20250123,142700,660800735,4455,4450,4455,4450,666
20250123,142600,657837030,4450,4450,4450,4450,1
20250123,142500,657832580,4450,4455,4455,4450,6
20250123,142400,657805875,4450,4450,4450,4450,5
20250123,142300,657783625,4450,4450,4450,4450,5
20250123,142200,657761375,4455,4455,4455,4455,410
20250123,142100,655934825,4450,4450,4450,4450,5
20250123,142000,655912575,4450,4450,4450,4450,5
20250123,141900,655890325,4455,4455,4455,4450,1757
20250123,141800,648062915,4455,4460,4460,4455,2500
20250123,141700,636922915,4455,4455,4455,4455,5
20250123,141600,636900640,4455,4455,4455,4455,5
20250123,141500,636878365,4455,4455,4455,4455,5
20250123,141400,636856090,4455,4455,4455,4455,0
20250123,141300,636856090,4455,4460,4460,4455,86
20250123,141200,636472955,4455,4455,4455,4455,5
20250123,141100,636450680,4455,4455,4455,4455,0
20250123,141000,636450680,4455,4455,4455,4455,5
20250123,140900,636428405,4455,4455,4455,4455,21
20250123,140800,636334850,4455,4455,4455,4455,5
20250123,140700,636312575,4455,4455,4455,4455,0
20250123,140600,636312575,4455,4455,4455,4455,5
20250123,140500,636290300,4455,4460,4460,4455,2205
20250123,140400,626456025,4455,4455,4455,4455,5
20250123,140300,626433750,4455,4455,4455,4455,5
20250123,140200,626411475,4455,4455,4455,4455,10
20250123,140100,626366925,4455,4455,4455,4455,10
20250123,140000,626322375,4455,4450,4455,4450,1484
20250123,135900,619711180,4450,4455,4455,4450,3
20250123,135800,619697825,4450,4450,4450,4450,5
20250123,135700,619675575,4450,4455,4455,4450,58
20250123,135600,619417210,4455,4455,4455,4455,5
20250123,135500,619394935,4455,4455,4455,4455,0
20250123,135400,619394935,4455,4455,4455,4455,755
20250123,135300,616031410,4455,4455,4455,4455,5
20250123,135200,616009135,4455,4455,4455,4455,0
20250123,135100,616009135,4455,4460,4460,4455,742
20250123,135000,612703510,4455,4455,4455,4455,55
20250123,134900,612458485,4455,4450,4455,4450,26
20250123,134800,612342680,4455,4455,4455,4455,114
20250123,134700,611834810,4455,4460,4460,4455,6
20250123,134600,611808075,4455,4460,4460,4455,306
20250123,134500,610444840,4455,4455,4455,4455,5
20250123,134400,610422565,4460,4460,4460,4460,4
20250123,134300,610404725,4455,4460,4460,4455,10
20250123,134200,610360170,4470,4455,4470,4455,6
20250123,134100,610333425,4455,4455,4455,4455,5
20250123,134000,610311150,4460,4460,4460,4460,0
20250123,133900,610311150,4460,4460,4460,4460,6
20250123,133800,610284390,4455,4455,4455,4455,206
20250123,133700,609366660,4455,4455,4455,4455,462
20250123,133600,607308450,4455,4455,4455,4455,0
20250123,133500,607308450,4455,4460,4465,4455,12
20250123,133400,607254935,4460,4460,4460,4460,2
20250123,133300,607246015,4465,4465,4465,4465,0
20250123,133200,607246015,4465,4465,4465,4465,1
20250123,133100,607241550,4475,4460,4475,4460,2010
20250123,133000,598276880,4450,4450,4450,4450,5
20250123,132900,598254630,4460,4455,4460,4455,23
20250123,132800,598152160,4450,4455,4455,4450,10
20250123,132700,598107635,4455,4460,4460,4455,6
20250123,132600,598080900,4455,4455,4455,4455,10
20250123,132500,598036350,4455,4455,4455,4455,0
20250123,132400,598036350,4455,4455,4455,4455,10
20250123,132300,597991800,4455,4455,4455,4455,10
20250123,132200,597947250,4455,4455,4455,4455,35
20250123,132100,597791325,4455,4455,4455,4455,0
20250123,132000,597791325,4455,4460,4460,4455,15
20250123,131900,597724450,4460,4455,4460,4450,1006
20250123,131800,593242740,4460,4460,4460,4460,100
20250123,131700,592796740,4450,4450,4450,4450,5
20250123,131600,592774490,4450,4450,4450,4450,5
20250123,131500,592752240,4450,4460,4460,4450,6
20250123,131400,592725530,4450,4455,4460,4450,441
20250123,131300,590760830,4450,4455,4455,4450,9
20250123,131200,590720760,4455,4450,4455,4450,1231
20250123,131100,585242305,4450,4450,4455,4450,1949
20250123,131000,576569245,4450,4455,4455,4450,79
20250123,130900,576217645,4455,4460,4460,4450,1960
20250123,130800,567485865,4460,4460,4460,4455,413
20250123,130700,565643910,4465,4460,4465,4460,506
20250123,130600,563387145,4460,4460,4460,4460,0
20250123,130500,563387145,4460,4460,4460,4460,7
20250123,130400,563355925,4460,4460,4460,4460,5
20250123,130300,563333625,4460,4465,4465,4460,27
20250123,130200,563213185,4470,4470,4470,4470,2
20250123,130100,563204245,4460,4460,4460,4460,5
20250123,130000,563181945,4460,4460,4460,4460,5
20250123,125900,563159645,4470,4470,4470,4470,11
20250123,125800,563110475,4460,4460,4460,4460,5
20250123,125700,563088175,4455,4455,4455,4455,5
20250123,125600,563065900,4475,4475,4475,4455,7
20250123,125500,563034675,4465,4465,4465,4465,650
20250123,125400,560132425,4455,4455,4455,4455,5
20250123,125300,560110150,4455,4455,4455,4455,5
20250123,125200,560087875,4455,4455,4455,4455,5
20250123,125100,560065600,4455,4455,4455,4455,0
20250123,125000,560065600,4455,4455,4455,4455,5
20250123,124900,560043325,4455,4455,4455,4455,5
20250123,124800,560021050,4455,4455,4455,4455,5
20250123,124700,559998775,4455,4455,4455,4455,0
20250123,124600,559998775,4455,4460,4460,4455,118
20250123,124500,559472520,4460,4460,4460,4460,5
20250123,124400,559450220,4460,4460,4460,4460,2
20250123,124300,559441300,4460,4460,4460,4460,5
20250123,124200,559419000,4460,4460,4460,4460,5
20250123,124100,559396700,4460,4460,4460,4460,5
20250123,124000,559374400,4465,4465,4465,4465,0
20250123,123900,559374400,4465,4475,4475,4465,2
20250123,123800,559365460,4470,4455,4470,4455,11
20250123,123700,559316380,4455,4455,4455,4455,5
20250123,123600,559294105,4475,4475,4475,4475,1
20250123,123500,559289630,4455,4455,4455,4455,5
20250123,123400,559267355,4455,4460,4460,4455,6
20250123,123300,559240620,4455,4455,4455,4455,205
20250123,123200,558327345,4455,4455,4455,4455,0
20250123,123100,558327345,4455,4460,4460,4455,2503
20250123,123000,547176455,4460,4460,4460,4460,5
20250123,122900,547154155,4460,4460,4460,4460,5
20250123,122800,547131855,4475,4475,4475,4475,30
20250123,122700,546997605,4460,4460,4460,4460,5
20250123,122600,546975305,4455,4455,4455,4455,5
20250123,122500,546953030,4455,4460,4460,4455,276
20250123,122400,545723445,4455,4455,4455,4455,7
20250123,122300,545692260,4455,4475,4475,4455,6
20250123,122200,545665510,4460,4460,4460,4460,5
20250123,122100,545643210,4475,4475,4475,4475,1
20250123,122000,545638735,4460,4455,4460,4455,256
20250123,121900,544498230,4455,4470,4470,4455,6
20250123,121800,544471485,4455,4455,4455,4455,110
20250123,121700,543981435,4455,4455,4455,4455,0
20250123,121600,543981435,4455,4455,4455,4455,5
20250123,121500,543959160,4470,4465,4470,4460,7
20250123,121400,543927925,4460,4460,4460,4460,5
20250123,121300,543905625,4460,4460,4460,4460,240
20250123,121200,542835225,4460,4460,4460,4460,5
20250123,121100,542812925,4460,4465,4465,4460,10
20250123,121000,542768300,4460,4460,4460,4460,5
20250123,120900,542746000,4460,4460,4460,4460,0
20250123,120800,542746000,4460,4460,4460,4460,5
20250123,120700,542723700,4460,4460,4460,4460,5
20250123,120600,542701400,4460,4460,4460,4460,0
20250123,120500,542701400,4460,4460,4460,4460,165
20250123,120400,541965500,4460,4460,4460,4460,49
20250123,120300,541746960,4465,4460,4470,4460,9
20250123,120200,541706790,4460,4460,4460,4460,0
20250123,120100,541706790,4460,4460,4470,4460,25
20250123,120000,541595280,4460,4460,4460,4460,5
20250123,115900,541572980,4460,4460,4460,4460,5
20250123,115800,541550680,4470,4470,4470,4470,96
20250123,115700,541121560,4460,4470,4470,4460,13
20250123,115600,541063500,4460,4460,4460,4460,5
20250123,115500,541041200,4460,4460,4460,4460,5
20250123,115400,541018900,4460,4460,4460,4460,20
20250123,115300,540929700,4460,4460,4460,4460,155
20250123,115200,540238400,4460,4460,4460,4460,5
20250123,115100,540216100,4470,4470,4470,4470,1
20250123,115000,540211630,4460,4460,4460,4460,5
20250123,114900,540189330,4460,4460,4460,4460,5
20250123,114800,540167030,4470,4460,4470,4460,42
20250123,114700,539979340,4460,4460,4460,4460,170
20250123,114600,539221140,4460,4460,4460,4460,5
20250123,114500,539198840,4460,4460,4460,4460,5
20250123,114400,539176540,4460,4460,4460,4460,5
20250123,114300,539154240,4470,4470,4470,4470,0
20250123,114200,539154240,4470,4470,4470,4460,12
20250123,114100,539100700,4460,4465,4465,4460,505
20250123,114000,536845900,4460,4460,4460,4460,5
20250123,113900,536823600,4465,4465,4465,4465,0
20250123,113800,536823600,4465,4460,4465,4460,6
20250123,113700,536796835,4465,4465,4465,4465,1
20250123,113600,536792370,4455,4455,4455,4455,5
20250123,113500,536770095,4475,4460,4475,4455,351
20250123,113400,535206085,4460,4460,4460,4460,5
20250123,113300,535183785,4465,4460,4465,4460,9
20250123,113200,535143625,4455,4455,4455,4455,0
20250123,113100,535143625,4455,4455,4455,4455,5
20250123,113000,535121350,4450,4450,4450,4450,5
20250123,112900,535099100,4475,4450,4475,4450,6
20250123,112800,535072375,4485,4485,4485,4485,1
20250123,112700,535067890,4450,4460,4485,4450,28416
20250123,112600,408591405,4460,4460,4460,4460,5
20250123,112500,408569105,4485,4460,4485,4460,117
20250123,112400,408045300,4465,4465,4465,4465,0
20250123,112300,408045300,4465,4465,4465,4465,5
20250123,112200,408022975,4470,4470,4470,4465,152
20250123,112100,407343560,4470,4470,4470,4470,5
20250123,112000,407321210,4470,4470,4470,4470,0
20250123,111900,407321210,4470,4470,4470,4470,155
20250123,111800,406628360,4470,4475,4475,4470,9
20250123,111700,406588110,4475,4475,4475,4475,911
20250123,111600,402511385,4470,4470,4470,4470,5
20250123,111500,402489035,4470,4470,4470,4470,5
20250123,111400,402466685,4475,4470,4475,4470,6
20250123,111300,402439860,4470,4470,4470,4470,0
20250123,111200,402439860,4470,4475,4475,4470,6
20250123,111100,402413035,4470,4470,4470,4470,5
20250123,111000,402390685,4470,4470,4470,4470,5
20250123,110900,402368335,4470,4470,4470,4470,0
20250123,110800,402368335,4470,4470,4470,4470,5
20250123,110700,402345985,4470,4470,4470,4465,1665
20250123,110600,394903460,4470,4465,4470,4465,6
20250123,110500,394876665,4465,4465,4465,4465,0
20250123,110400,394876665,4465,4470,4470,4465,14
20250123,110300,394814110,4470,4470,4470,4470,5
20250123,110200,394791760,4470,4470,4470,4470,5
20250123,110100,394769410,4475,4475,4475,4470,364
20250123,110000,393142305,4475,4470,4475,4470,628
20250123,105900,390335125,4460,4460,4460,4460,5
20250123,105800,390312825,4460,4460,4460,4460,0
20250123,105700,390312825,4460,4470,4470,4460,6
20250123,105600,390286055,4470,4465,4470,4455,3964
20250123,105500,372617180,4465,4470,4470,4465,1298
20250123,105400,366821595,4475,4475,4475,4475,0
20250123,105300,366821595,4475,4475,4475,4475,1
20250123,105200,366817120,4465,4465,4465,4465,5
20250123,105100,366794795,4485,4470,4485,4465,806
20250123,105000,363191985,4480,4480,4480,4480,0
20250123,104900,363191985,4480,4475,4485,4470,21
20250123,104800,363097925,4470,4470,4470,4470,5
20250123,104700,363075575,4470,4470,4470,4470,5
20250123,104600,363053225,4475,4475,4475,4475,0
20250123,104500,363053225,4475,4485,4485,4475,2
20250123,104400,363044265,4470,4470,4470,4470,171
20250123,104300,362279895,4475,4475,4475,4475,69
20250123,104200,361971120,4485,4485,4485,4485,0
20250123,104100,361971120,4485,4460,4485,4460,10
20250123,104000,361926415,4480,4465,4480,4460,1007
20250123,103900,357415215,4465,4460,4465,4460,153
20250123,103800,356732830,4465,4465,4465,4465,3
20250123,103700,356719435,4465,4465,4465,4465,3
20250123,103600,356706040,4460,4460,4460,4460,5
20250123,103500,356683740,4455,4455,4455,4455,0
20250123,103400,356683740,4455,4455,4455,4455,268
20250123,103300,355489800,4460,4460,4460,4460,605
20250123,103200,352791500,4460,4465,4465,4460,955
20250123,103100,348530425,4465,4465,4465,4465,0
20250123,103000,348530425,4465,4470,4470,4465,6
20250123,102900,348503630,4475,4465,4475,4465,7
20250123,102800,348472365,4470,4465,4470,4465,1705
20250123,102700,340851040,4465,4465,4465,4465,0
20250123,102600,340851040,4465,4465,4465,4465,5
20250123,102500,340828715,4465,4465,4465,4465,55
20250123,102400,340583140,4465,4465,4465,4465,1
20250123,102300,340578675,4465,4465,4465,4465,5
20250123,102200,340556350,4470,4470,4470,4465,7
20250123,102100,340525085,4470,4470,4470,4470,1
20250123,102000,340520615,4475,4475,4475,4475,0
20250123,101900,340520615,4475,4475,4480,4475,2001
20250123,101800,331556810,4465,4465,4465,4465,235
20250123,101700,330507535,4465,4455,4465,4455,254
20250123,101600,329373475,4455,4455,4465,4455,1068
20250123,101500,324615525,4455,4460,4460,4455,1295
20250123,101400,318845720,4465,4460,4465,4460,1851
20250123,101300,310590230,4465,4465,4465,4465,1249
20250123,101200,305013445,4465,4465,4465,4465,0
20250123,101100,305013445,4465,4480,4480,4465,260
20250123,101000,303851300,4470,4480,4480,4470,6
20250123,100900,303824470,4470,4470,4470,4470,5
20250123,100800,303802120,4470,4470,4470,4470,0
20250123,100700,303802120,4470,4470,4470,4470,5
20250123,100600,303779770,4480,4465,4480,4465,7
20250123,100500,303748500,4470,4470,4470,4470,500
20250123,100400,301513500,4470,4475,4475,4470,217
20250123,100300,300543485,4465,4475,4480,4465,74
20250123,100200,300212150,4470,4470,4470,4470,337
20250123,100100,298705760,4460,4460,4460,4460,0
20250123,100000,298705760,4460,4475,4475,4460,6
20250123,095900,298678985,4460,4460,4460,4460,5
20250123,095800,298656685,4475,4470,4475,4465,2251
20250123,095700,288605955,4475,4475,4475,4475,1
20250123,095600,288601480,4475,4480,4480,4475,2
20250123,095500,288592525,4480,4480,4480,4480,0
20250123,095400,288592525,4480,4480,4480,4480,0
20250123,095300,288592525,4480,4480,4480,4480,0
20250123,095200,288592525,4480,4480,4480,4480,0
20250123,095100,288592525,4480,4480,4480,4480,44
20250123,095000,288395405,4480,4480,4480,4480,0
20250123,094900,288395405,4480,4480,4480,4480,1
20250123,094800,288390925,4485,4485,4485,4485,1
20250123,094700,288386440,4480,4480,4480,4480,7
20250123,094600,288355080,4460,4465,4465,4460,251
20250123,094500,287235310,4465,4470,4470,4465,200
20250123,094400,286342205,4475,4480,4480,4475,512
20250123,094300,284048500,4485,4480,4485,4480,70
20250123,094200,283734765,4480,4465,4480,4465,200
20250123,094100,282838780,4460,4480,4480,4460,1420
20250123,094000,276502880,4475,4480,4480,4475,12
20250123,093900,276449125,4480,4465,4480,4465,472
20250123,093800,274337165,4465,4475,4480,4465,1201
20250123,093700,268971190,4475,4475,4480,4475,180
20250123,093600,268164845,4480,4480,4480,4480,32
20250123,093500,268021485,4480,4480,4480,4480,0
20250123,093400,268021485,4480,4480,4480,4480,112
20250123,093300,267519725,4480,4475,4480,4465,103
20250123,093200,267059770,4465,4465,4465,4465,1200
20250123,093100,261701770,4465,4465,4465,4465,98
20250123,093000,261264200,4465,4460,4465,4455,416
20250123,092900,259406870,4465,4470,4485,4455,4304
20250123,092800,240188745,4475,4485,4485,4475,6452
20250123,092700,211284390,4480,4485,4485,4480,2121
20250123,092600,201774705,4490,4495,4495,4490,3356
20250123,092500,186706165,4495,4495,4495,4495,22
20250123,092400,186607275,4490,4490,4490,4490,0
20250123,092300,186607275,4490,4490,4490,4490,0
20250123,092200,186607275,4490,4495,4500,4490,292
20250123,092100,185295205,4490,4490,4490,4490,0
20250123,092000,185295205,4490,4490,4490,4490,150
20250123,091900,184621705,4495,4495,4500,4480,2487
20250123,091800,173461160,4495,4495,4495,4495,112
20250123,091700,172957720,4495,4500,4500,4495,307
20250123,091600,171577255,4500,4500,4500,4495,10
20250123,091500,171532260,4500,4490,4500,4490,2215
20250123,091400,161575310,4495,4495,4495,4490,580
20250123,091300,158969610,4490,4490,4490,4490,2318
20250123,091200,148561790,4490,4495,4495,4490,4300
20250123,091100,129253920,4490,4495,4500,4490,2539
20250123,091000,117848995,4510,4505,4510,4495,5591
20250123,090900,92696590,4505,4505,4505,4505,1
20250123,090800,92692085,4530,4530,4530,4530,0
20250123,090700,92692085,4530,4530,4530,4500,12377
20250123,090600,36896910,4555,4550,4555,4550,828
20250123,090500,33129500,4550,4550,4550,4550,26
20250123,090400,33011200,4550,4525,4550,4520,1601
20250123,090300,25770675,4550,4550,4550,4550,0
20250123,090200,25770675,4550,4535,4550,4525,1379
20250123,090100,19520275,4555,4555,4555,4555,0
20250123,090000,19520275,4555,4540,4555,4535,4300