KissMeData/059270/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,194000,852182180,5670,5670,5670,5670,1870
20250123,193900,852182180,5670,5670,5670,5670,0
20250123,193800,852182180,5670,5670,5670,5670,0
20250123,193700,852182180,5670,5670,5670,5670,0
20250123,193600,852182180,5670,5670,5670,5670,0
20250123,193500,852182180,5670,5670,5670,5670,0
20250123,193400,852182180,5670,5670,5670,5670,0
20250123,193300,852182180,5670,5670,5670,5670,0
20250123,193200,852182180,5670,5670,5670,5670,0
20250123,193100,852182180,5670,5670,5670,5670,0
20250123,193000,852182180,5670,5670,5670,5670,0
20250123,192900,852182180,5670,5670,5670,5670,0
20250123,192800,852182180,5670,5670,5670,5670,0
20250123,192700,852182180,5670,5670,5670,5670,0
20250123,192600,852182180,5670,5670,5670,5670,0
20250123,192500,852182180,5670,5670,5670,5670,0
20250123,192400,852182180,5670,5670,5670,5670,0
20250123,192300,852182180,5670,5670,5670,5670,0
20250123,192200,852182180,5670,5670,5670,5670,0
20250123,192100,852182180,5670,5670,5670,5670,0
20250123,192000,852182180,5670,5670,5670,5670,0
20250123,191900,852182180,5670,5670,5670,5670,0
20250123,191800,852182180,5670,5670,5670,5670,0
20250123,191700,852182180,5670,5670,5670,5670,0
20250123,191600,852182180,5670,5670,5670,5670,0
20250123,191500,852182180,5670,5670,5670,5670,0
20250123,191400,852182180,5670,5670,5670,5670,0
20250123,191300,852182180,5670,5670,5670,5670,0
20250123,191200,852182180,5670,5670,5670,5670,0
20250123,191100,852182180,5670,5670,5670,5670,0
20250123,191000,852182180,5670,5670,5670,5670,1870
20250123,190900,852182180,5670,5670,5670,5670,0
20250123,190800,852182180,5670,5670,5670,5670,0
20250123,190700,852182180,5670,5670,5670,5670,0
20250123,190600,852182180,5670,5670,5670,5670,0
20250123,190500,852182180,5670,5670,5670,5670,0
20250123,190400,852182180,5670,5670,5670,5670,0
20250123,190300,852182180,5670,5670,5670,5670,0
20250123,190200,852182180,5670,5670,5670,5670,0
20250123,190100,852182180,5670,5670,5670,5670,0
20250123,190000,852182180,5670,5670,5670,5670,0
20250123,185900,852182180,5670,5670,5670,5670,0
20250123,185800,852182180,5670,5670,5670,5670,0
20250123,185700,852182180,5670,5670,5670,5670,0
20250123,185600,852182180,5670,5670,5670,5670,0
20250123,185500,852182180,5670,5670,5670,5670,0
20250123,185400,852182180,5670,5670,5670,5670,0
20250123,185300,852182180,5670,5670,5670,5670,0
20250123,185200,852182180,5670,5670,5670,5670,0
20250123,185100,852182180,5670,5670,5670,5670,0
20250123,185000,852182180,5670,5670,5670,5670,0
20250123,184900,852182180,5670,5670,5670,5670,0
20250123,184800,852182180,5670,5670,5670,5670,0
20250123,184700,852182180,5670,5670,5670,5670,0
20250123,184600,852182180,5670,5670,5670,5670,0
20250123,184500,852182180,5670,5670,5670,5670,0
20250123,184400,852182180,5670,5670,5670,5670,0
20250123,184300,852182180,5670,5670,5670,5670,0
20250123,184200,852182180,5670,5670,5670,5670,0
20250123,184100,852182180,5670,5670,5670,5670,0
20250123,184000,852182180,5670,5670,5670,5670,1870
20250123,183900,852182180,5670,5670,5670,5670,0
20250123,183800,852182180,5670,5670,5670,5670,0
20250123,183700,852182180,5670,5670,5670,5670,0
20250123,183600,852182180,5670,5670,5670,5670,0
20250123,183500,852182180,5670,5670,5670,5670,0
20250123,183400,852182180,5670,5670,5670,5670,0
20250123,183300,852182180,5670,5670,5670,5670,0
20250123,183200,852182180,5670,5670,5670,5670,0
20250123,183100,852182180,5670,5670,5670,5670,0
20250123,183000,852182180,5670,5670,5670,5670,0
20250123,182900,852182180,5670,5670,5670,5670,0
20250123,182800,852182180,5670,5670,5670,5670,0
20250123,182700,852182180,5670,5670,5670,5670,0
20250123,182600,852182180,5670,5670,5670,5670,0
20250123,182500,852182180,5670,5670,5670,5670,0
20250123,182400,852182180,5670,5670,5670,5670,0
20250123,182300,852182180,5670,5670,5670,5670,0
20250123,182200,852182180,5670,5670,5670,5670,0
20250123,182100,852182180,5670,5670,5670,5670,0
20250123,182000,852182180,5670,5670,5670,5670,0
20250123,181900,852182180,5670,5670,5670,5670,0
20250123,181800,852182180,5670,5670,5670,5670,0
20250123,181700,852182180,5670,5670,5670,5670,0
20250123,181600,852182180,5670,5670,5670,5670,0
20250123,181500,852182180,5670,5670,5670,5670,0
20250123,181400,852182180,5670,5670,5670,5670,0
20250123,181300,852182180,5670,5670,5670,5670,0
20250123,181200,852182180,5670,5670,5670,5670,0
20250123,181100,852182180,5670,5670,5670,5670,0
20250123,181000,852182180,5670,5670,5670,5670,1870
20250123,180900,852182180,5670,5670,5670,5670,0
20250123,180800,852182180,5670,5670,5670,5670,0
20250123,180700,852182180,5670,5670,5670,5670,0
20250123,180600,852182180,5670,5670,5670,5670,0
20250123,180500,852182180,5670,5670,5670,5670,0
20250123,180400,852182180,5670,5670,5670,5670,0
20250123,180300,852182180,5670,5670,5670,5670,0
20250123,180200,852182180,5670,5670,5670,5670,0
20250123,180100,852182180,5670,5670,5670,5670,0
20250123,180000,852182180,5670,5670,5670,5670,0
20250123,175900,852182180,5670,5670,5670,5670,0
20250123,175800,852182180,5670,5670,5670,5670,0
20250123,175700,852182180,5670,5670,5670,5670,0
20250123,175600,852182180,5670,5670,5670,5670,0
20250123,175500,852182180,5670,5670,5670,5670,0
20250123,175400,852182180,5670,5670,5670,5670,0
20250123,175300,852182180,5670,5670,5670,5670,0
20250123,175200,852182180,5670,5670,5670,5670,0
20250123,175100,852182180,5670,5670,5670,5670,0
20250123,175000,852182180,5670,5670,5670,5670,0
20250123,174900,852182180,5670,5670,5670,5670,0
20250123,174800,852182180,5670,5670,5670,5670,0
20250123,174700,852182180,5670,5670,5670,5670,0
20250123,174600,852182180,5670,5670,5670,5670,0
20250123,174500,852182180,5670,5670,5670,5670,0
20250123,174400,852182180,5670,5670,5670,5670,0
20250123,174300,852182180,5670,5670,5670,5670,0
20250123,174200,852182180,5670,5670,5670,5670,0
20250123,174100,852182180,5670,5670,5670,5670,0
20250123,174000,852182180,5670,5670,5670,5670,1870
20250123,173900,852182180,5670,5670,5670,5670,0
20250123,173800,852182180,5670,5670,5670,5670,0
20250123,173700,852182180,5670,5670,5670,5670,0
20250123,173600,852182180,5670,5670,5670,5670,0
20250123,173500,852182180,5670,5670,5670,5670,0
20250123,173400,852182180,5670,5670,5670,5670,0
20250123,173300,852182180,5670,5670,5670,5670,0
20250123,173200,852182180,5670,5670,5670,5670,0
20250123,173100,852182180,5670,5670,5670,5670,0
20250123,173000,852182180,5670,5670,5670,5670,0
20250123,172900,852182180,5670,5670,5670,5670,0
20250123,172800,852182180,5670,5670,5670,5670,0
20250123,172700,852182180,5670,5670,5670,5670,0
20250123,172600,852182180,5670,5670,5670,5670,0
20250123,172500,852182180,5670,5670,5670,5670,0
20250123,172400,852182180,5670,5670,5670,5670,0
20250123,172300,852182180,5670,5670,5670,5670,0
20250123,172200,852182180,5670,5670,5670,5670,0
20250123,172100,852182180,5670,5670,5670,5670,0
20250123,172000,852182180,5670,5670,5670,5670,0
20250123,171900,852182180,5670,5670,5670,5670,0
20250123,171800,852182180,5670,5670,5670,5670,0
20250123,171700,852182180,5670,5670,5670,5670,0
20250123,171600,852182180,5670,5670,5670,5670,0
20250123,171500,852182180,5670,5670,5670,5670,0
20250123,171400,852182180,5670,5670,5670,5670,0
20250123,171300,852182180,5670,5670,5670,5670,0
20250123,171200,852182180,5670,5670,5670,5670,0
20250123,171100,852182180,5670,5670,5670,5670,0
20250123,171000,852182180,5670,5670,5670,5670,1870
20250123,170900,852182180,5670,5670,5670,5670,0
20250123,170800,852182180,5670,5670,5670,5670,0
20250123,170700,852182180,5670,5670,5670,5670,0
20250123,170600,852182180,5670,5670,5670,5670,0
20250123,170500,852182180,5670,5670,5670,5670,0
20250123,170400,852182180,5670,5670,5670,5670,0
20250123,170300,852182180,5670,5670,5670,5670,0
20250123,170200,852182180,5670,5670,5670,5670,0
20250123,170100,852182180,5670,5670,5670,5670,0
20250123,170000,852182180,5670,5670,5670,5670,0
20250123,165900,852182180,5670,5670,5670,5670,0
20250123,165800,852182180,5670,5670,5670,5670,0
20250123,165700,852182180,5670,5670,5670,5670,0
20250123,165600,852182180,5670,5670,5670,5670,0
20250123,165500,852182180,5670,5670,5670,5670,0
20250123,165400,852182180,5670,5670,5670,5670,0
20250123,165300,852182180,5670,5670,5670,5670,0
20250123,165200,852182180,5670,5670,5670,5670,0
20250123,165100,852182180,5670,5670,5670,5670,0
20250123,165000,852182180,5670,5670,5670,5670,0
20250123,164900,852182180,5670,5670,5670,5670,0
20250123,164800,852182180,5670,5670,5670,5670,0
20250123,164700,852182180,5670,5670,5670,5670,0
20250123,164600,852182180,5670,5670,5670,5670,0
20250123,164500,852182180,5670,5670,5670,5670,0
20250123,164400,852182180,5670,5670,5670,5670,0
20250123,164300,852182180,5670,5670,5670,5670,0
20250123,164200,852182180,5670,5670,5670,5670,0
20250123,164100,852182180,5670,5670,5670,5670,0
20250123,164000,852182180,5670,5670,5670,5670,1870
20250123,163900,852182180,5670,5670,5670,5670,0
20250123,163800,852182180,5670,5670,5670,5670,0
20250123,163700,852182180,5670,5670,5670,5670,0
20250123,163600,852182180,5670,5670,5670,5670,0
20250123,163500,852182180,5670,5670,5670,5670,0
20250123,163400,852182180,5670,5670,5670,5670,0
20250123,163300,852182180,5670,5670,5670,5670,0
20250123,163200,852182180,5670,5670,5670,5670,0
20250123,163100,852182180,5670,5670,5670,5670,0
20250123,163000,852182180,5670,5670,5670,5670,0
20250123,162900,852182180,5670,5670,5670,5670,0
20250123,162800,852182180,5670,5670,5670,5670,0
20250123,162700,852182180,5670,5670,5670,5670,0
20250123,162600,852182180,5670,5670,5670,5670,0
20250123,162500,852182180,5670,5670,5670,5670,0
20250123,162400,852182180,5670,5670,5670,5670,0
20250123,162300,852182180,5670,5670,5670,5670,0
20250123,162200,852182180,5670,5670,5670,5670,0
20250123,162100,852182180,5670,5670,5670,5670,0
20250123,162000,852182180,5670,5670,5670,5670,0
20250123,161900,852182180,5670,5670,5670,5670,0
20250123,161800,852182180,5670,5670,5670,5670,0
20250123,161700,852182180,5670,5670,5670,5670,0
20250123,161600,852182180,5670,5670,5670,5670,0
20250123,161500,852182180,5670,5670,5670,5670,0
20250123,161400,852182180,5670,5670,5670,5670,0
20250123,161300,852182180,5670,5670,5670,5670,0
20250123,161200,852182180,5670,5670,5670,5670,0
20250123,161100,852182180,5670,5670,5670,5670,0
20250123,161000,852182180,5670,5670,5670,5670,1870
20250123,160900,852182180,5670,5670,5670,5670,0
20250123,160800,852182180,5670,5670,5670,5670,0
20250123,160700,852182180,5670,5670,5670,5670,0
20250123,160600,852182180,5670,5670,5670,5670,0
20250123,160500,852182180,5670,5670,5670,5670,0
20250123,160400,852182180,5670,5670,5670,5670,0
20250123,160300,852182180,5670,5670,5670,5670,0
20250123,160200,852182180,5670,5670,5670,5670,0
20250123,160100,852182180,5670,5670,5670,5670,0
20250123,160000,852182180,5670,5670,5670,5670,0
20250123,155900,852182180,5670,5670,5670,5670,0
20250123,155800,852182180,5670,5670,5670,5670,0
20250123,155700,852182180,5670,5670,5670,5670,0
20250123,155600,852182180,5670,5670,5670,5670,0
20250123,155500,852182180,5670,5670,5670,5670,0
20250123,155400,852182180,5670,5670,5670,5670,0
20250123,155300,852182180,5670,5670,5670,5670,0
20250123,155200,852182180,5670,5670,5670,5670,0
20250123,155100,852182180,5670,5670,5670,5670,0
20250123,155000,852182180,5670,5670,5670,5670,0
20250123,154900,852182180,5670,5670,5670,5670,0
20250123,154800,852182180,5670,5670,5670,5670,0
20250123,154700,852182180,5670,5670,5670,5670,0
20250123,154600,852182180,5670,5670,5670,5670,0
20250123,154500,852182180,5670,5670,5670,5670,0
20250123,154400,852182180,5670,5670,5670,5670,0
20250123,154300,852182180,5670,5670,5670,5670,0
20250123,154200,852182180,5670,5670,5670,5670,0
20250123,154100,852182180,5670,5670,5670,5670,0
20250123,154000,852182180,5670,5670,5670,5670,1870
20250123,153900,852182180,5670,5670,5670,5670,0
20250123,153800,852182180,5670,5670,5670,5670,0
20250123,153700,852182180,5670,5670,5670,5670,0
20250123,153600,852182180,5670,5670,5670,5670,0
20250123,153500,852182180,5670,5670,5670,5670,0
20250123,153400,852182180,5670,5670,5670,5670,0
20250123,153300,852182180,5670,5670,5670,5670,0
20250123,153200,852182180,5670,5670,5670,5670,0
20250123,153100,852182180,5670,5670,5670,5670,0
20250123,153000,852182180,5670,5670,5670,5670,1870
20250123,152900,841579280,5670,5670,5670,5670,0
20250123,152800,841579280,5670,5670,5670,5670,0
20250123,152700,841579280,5670,5670,5670,5670,0
20250123,152600,841579280,5670,5670,5670,5670,0
20250123,152500,841579280,5670,5670,5670,5670,0
20250123,152400,841579280,5670,5670,5670,5670,0
20250123,152300,841579280,5670,5670,5670,5670,0
20250123,152200,841579280,5670,5670,5670,5670,0
20250123,152100,841579280,5670,5670,5670,5670,0
20250123,152000,841579280,5670,5670,5670,5670,0
20250123,151900,841579280,5670,5700,5710,5670,452
20250123,151800,839009860,5680,5690,5710,5680,930
20250123,151700,833702920,5680,5710,5710,5680,1077
20250123,151600,827579650,5710,5700,5710,5700,326
20250123,151500,825721150,5700,5700,5710,5700,539
20250123,151400,822647800,5700,5710,5720,5700,34
20250123,151300,822453790,5720,5710,5720,5710,103
20250123,151200,821865610,5720,5710,5720,5710,169
20250123,151100,820900350,5710,5700,5710,5690,131
20250123,151000,820152450,5690,5700,5700,5690,1181
20250123,150900,813421190,5700,5700,5700,5700,121
20250123,150800,812731490,5700,5720,5720,5700,401
20250123,150700,810445770,5710,5710,5710,5710,14
20250123,150600,810365830,5710,5700,5710,5700,176
20250123,150500,809362370,5700,5700,5700,5700,140
20250123,150400,808564370,5700,5700,5700,5700,460
20250123,150300,805942370,5700,5690,5700,5690,2192
20250123,150200,793464490,5700,5700,5710,5700,3157
20250123,150100,775467410,5700,5700,5700,5700,0
20250123,150000,775467410,5700,5700,5700,5700,20
20250123,145900,775353410,5700,5700,5700,5700,0
20250123,145800,775353410,5700,5710,5710,5700,670
20250123,145700,771530710,5710,5710,5730,5710,484
20250123,145600,768765880,5700,5710,5710,5700,101
20250123,145500,768189180,5710,5710,5710,5710,151
20250123,145400,767326970,5700,5710,5710,5700,192
20250123,145300,766230730,5710,5720,5720,5710,511
20250123,145200,763310350,5720,5730,5730,5720,2100
20250123,145100,751294360,5730,5730,5730,5730,52
20250123,145000,750996400,5730,5730,5730,5730,0
20250123,144900,750996400,5730,5730,5730,5730,452
20250123,144800,748406440,5720,5740,5740,5720,772
20250123,144700,743990460,5740,5740,5740,5740,100
20250123,144600,743416460,5720,5730,5730,5720,2930
20250123,144500,726651440,5730,5730,5730,5730,1
20250123,144400,726645710,5720,5720,5720,5720,124
20250123,144300,725936430,5700,5700,5700,5700,0
20250123,144200,725936430,5700,5710,5710,5700,328
20250123,144100,724065940,5710,5720,5720,5710,639
20250123,144000,720415120,5720,5720,5720,5720,253
20250123,143900,718967960,5720,5730,5730,5720,45
20250123,143800,718710550,5730,5730,5740,5730,101
20250123,143700,718131750,5730,5740,5740,5730,67
20250123,143600,717747740,5740,5750,5750,5740,1888
20250123,143500,706907600,5760,5760,5760,5760,1
20250123,143400,706901840,5760,5760,5760,5760,402
20250123,143300,704586320,5770,5770,5770,5770,0
20250123,143200,704586320,5770,5770,5770,5770,300
20250123,143100,702855320,5770,5760,5770,5760,111
20250123,143000,702215850,5760,5770,5770,5760,52
20250123,142900,701916310,5760,5750,5760,5750,78
20250123,142800,701467070,5760,5750,5760,5750,1503
20250123,142700,692824120,5760,5760,5760,5760,76
20250123,142600,692386360,5760,5760,5760,5760,282
20250123,142500,690762040,5770,5770,5770,5770,83
20250123,142400,690283130,5770,5760,5770,5760,470
20250123,142300,687574700,5750,5740,5750,5740,323
20250123,142200,685718900,5750,5730,5750,5730,500
20250123,142100,682851910,5730,5730,5730,5730,0
20250123,142000,682851910,5730,5730,5730,5730,45
20250123,141900,682594060,5730,5720,5760,5720,380
20250123,141800,680409470,5720,5700,5720,5700,1148
20250123,141700,673865670,5700,5710,5710,5700,1090
20250123,141600,667646330,5710,5710,5720,5710,164
20250123,141500,666709840,5710,5720,5720,5710,220
20250123,141400,665453550,5710,5730,5730,5710,118
20250123,141300,664779580,5700,5720,5720,5700,2130
20250123,141200,652621700,5710,5720,5720,5710,1000
20250123,141100,646911670,5710,5730,5730,5710,1150
20250123,141000,640335650,5730,5730,5730,5730,221
20250123,140900,639069320,5730,5720,5730,5720,504
20250123,140800,636181530,5720,5720,5720,5720,1227
20250123,140700,629163090,5730,5730,5740,5730,674
20250123,140600,625301060,5730,5730,5730,5730,429
20250123,140500,622842890,5740,5780,5780,5740,2685
20250123,140400,607381840,5790,5800,5800,5790,149
20250123,140300,606517930,5800,5790,5800,5790,137
20250123,140200,605724690,5800,5810,5810,5800,160
20250123,140100,604796590,5840,5840,5840,5840,2
20250123,140000,604784910,5840,5820,5840,5820,43
20250123,135900,604534620,5810,5800,5810,5800,151
20250123,135800,603658740,5800,5790,5800,5790,31
20250123,135700,603478950,5790,5800,5800,5790,389
20250123,135600,601222760,5800,5800,5800,5800,6
20250123,135500,601187960,5800,5800,5800,5800,0
20250123,135400,601187960,5800,5800,5800,5800,24
20250123,135300,601048760,5800,5770,5800,5770,167
20250123,135200,600085110,5770,5770,5770,5770,0
20250123,135100,600085110,5770,5750,5770,5750,796
20250123,135000,595492490,5750,5770,5770,5750,956
20250123,134900,589988780,5800,5800,5800,5770,4060
20250123,134800,566527960,5800,5800,5810,5790,2510
20250123,134700,551991890,5830,5840,5840,5800,2879
20250123,134600,535257720,5850,5850,5850,5850,0
20250123,134500,535257720,5850,5850,5850,5850,0
20250123,134400,535257720,5850,5850,5850,5850,0
20250123,134300,535257720,5850,5850,5850,5850,0
20250123,134200,535257720,5850,5850,5850,5850,26
20250123,134100,535105620,5850,5850,5850,5850,100
20250123,134000,534520620,5850,5850,5850,5850,0
20250123,133900,534520620,5850,5850,5850,5850,0
20250123,133800,534520620,5850,5850,5850,5850,1
20250123,133700,534514770,5830,5850,5850,5810,146
20250123,133600,533665040,5830,5830,5830,5830,56
20250123,133500,533338560,5850,5850,5850,5850,2
20250123,133400,533326860,5850,5850,5850,5850,1
20250123,133300,533321010,5830,5840,5840,5830,135
20250123,133200,532533510,5840,5830,5840,5830,4
20250123,133100,532510160,5820,5820,5820,5820,0
20250123,133000,532510160,5820,5820,5820,5820,0
20250123,132900,532510160,5820,5820,5820,5820,0
20250123,132800,532510160,5820,5830,5830,5820,209
20250123,132700,531293760,5830,5830,5830,5830,256
20250123,132600,529801280,5820,5820,5820,5820,17
20250123,132500,529702340,5820,5820,5820,5810,309
20250123,132400,527904960,5820,5830,5830,5810,706
20250123,132300,523796440,5830,5870,5870,5830,7759
20250123,132200,478477870,5870,5870,5870,5870,0
20250123,132100,478477870,5870,5870,5870,5870,1
20250123,132000,478472000,5860,5860,5860,5860,615
20250123,131900,474868100,5860,5870,5870,5850,1390
20250123,131800,466722110,5870,5870,5870,5870,0
20250123,131700,466722110,5870,5870,5870,5870,2
20250123,131600,466710370,5860,5870,5870,5860,99
20250123,131500,466130080,5860,5860,5860,5860,0
20250123,131400,466130080,5860,5870,5870,5860,193
20250123,131300,464997500,5870,5870,5870,5870,10
20250123,131200,464938800,5870,5860,5870,5860,187
20250123,131100,463842480,5860,5860,5860,5860,55
20250123,131000,463520180,5860,5860,5860,5860,383
20250123,130900,461275800,5870,5870,5870,5870,0
20250123,130800,461275800,5870,5870,5870,5870,0
20250123,130700,461275800,5870,5870,5870,5870,100
20250123,130600,460688800,5870,5870,5870,5870,0
20250123,130500,460688800,5870,5870,5870,5870,0
20250123,130400,460688800,5870,5870,5870,5870,0
20250123,130300,460688800,5870,5870,5870,5860,404
20250123,130200,458320320,5860,5860,5860,5860,0
20250123,130100,458320320,5860,5860,5860,5860,102
20250123,130000,457722600,5860,5860,5860,5860,302
20250123,125900,455952880,5860,5860,5860,5860,205
20250123,125800,454751580,5840,5840,5840,5840,0
20250123,125700,454751580,5840,5840,5840,5840,0
20250123,125600,454751580,5840,5840,5840,5840,0
20250123,125500,454751580,5840,5850,5850,5840,1100
20250123,125400,448327570,5840,5840,5840,5840,0
20250123,125300,448327570,5840,5880,5880,5840,5000
20250123,125200,419059080,5880,5880,5880,5880,0
20250123,125100,419059080,5880,5880,5880,5880,0
20250123,125000,419059080,5880,5880,5880,5880,0
20250123,124900,419059080,5880,5870,5880,5870,64
20250123,124800,418683000,5890,5890,5890,5890,0
20250123,124700,418683000,5890,5890,5890,5890,11
20250123,124600,418618210,5870,5870,5870,5870,781
20250123,124500,414033740,5870,5880,5880,5870,45
20250123,124400,413769490,5890,5880,5890,5880,50
20250123,124300,413475480,5880,5880,5880,5880,268
20250123,124200,411899640,5880,5880,5880,5880,24
20250123,124100,411758520,5890,5890,5890,5890,86
20250123,124000,411251980,5890,5890,5890,5890,1
20250123,123900,411246090,5890,5890,5890,5890,208
20250123,123800,410020970,5890,5890,5890,5890,0
20250123,123700,410020970,5890,5890,5890,5890,216
20250123,123600,408748730,5880,5880,5880,5880,0
20250123,123500,408748730,5880,5880,5880,5880,0
20250123,123400,408748730,5880,5880,5880,5880,0
20250123,123300,408748730,5880,5880,5880,5880,97
20250123,123200,408178370,5880,5880,5880,5880,9
20250123,123100,408125450,5880,5880,5880,5880,200
20250123,123000,406949450,5880,5880,5880,5880,0
20250123,122900,406949450,5880,5870,5880,5870,106
20250123,122800,406327220,5890,5890,5890,5890,0
20250123,122700,406327220,5890,5890,5890,5890,2
20250123,122600,406315440,5890,5890,5890,5890,0
20250123,122500,406315440,5890,5890,5890,5890,0
20250123,122400,406315440,5890,5890,5890,5890,72
20250123,122300,405891360,5900,5900,5900,5900,0
20250123,122200,405891360,5900,5870,5900,5870,370
20250123,122100,403716720,5880,5880,5880,5880,30
20250123,122000,403540320,5870,5870,5870,5870,1
20250123,121900,403534450,5870,5870,5870,5870,41
20250123,121800,403293780,5870,5870,5870,5860,1100
20250123,121700,396846730,5860,5870,5870,5860,650
20250123,121600,393031790,5870,5870,5870,5870,65
20250123,121500,392650240,5880,5880,5880,5880,0
20250123,121400,392650240,5880,5880,5880,5880,62
20250123,121300,392285680,5880,5880,5880,5880,1
20250123,121200,392279800,5880,5880,5880,5880,0
20250123,121100,392279800,5880,5880,5880,5880,2
20250123,121000,392268040,5860,5870,5870,5860,67
20250123,120900,391875340,5870,5870,5870,5870,32
20250123,120800,391687500,5870,5870,5870,5870,0
20250123,120700,391687500,5870,5880,5880,5870,53
20250123,120600,391376370,5880,5880,5880,5880,80
20250123,120500,390905970,5870,5880,5880,5870,675
20250123,120400,386943670,5880,5880,5880,5880,2
20250123,120300,386931910,5880,5880,5880,5880,9
20250123,120200,386878990,5880,5880,5880,5880,21
20250123,120100,386755510,5880,5880,5880,5880,50
20250123,120000,386461510,5870,5880,5880,5870,136
20250123,115900,385663130,5900,5900,5900,5900,0
20250123,115800,385663130,5900,5900,5900,5900,1
20250123,115700,385657230,5870,5870,5870,5870,118
20250123,115600,384964570,5870,5870,5870,5870,100
20250123,115500,384377570,5870,5870,5870,5870,20
20250123,115400,384260170,5870,5870,5870,5870,0
20250123,115300,384260170,5870,5880,5880,5870,100
20250123,115200,383673150,5900,5900,5900,5900,0
20250123,115100,383673150,5900,5870,5900,5870,247
20250123,115000,382223110,5870,5890,5890,5870,190
20250123,114900,381106810,5890,5890,5890,5890,96
20250123,114800,380541370,5890,5890,5890,5890,56
20250123,114700,380211530,5860,5890,5890,5860,504
20250123,114600,377257070,5870,5900,5910,5870,3166
20250123,114500,358639210,5900,5910,5910,5900,79
20250123,114400,358173050,5900,5910,5910,5900,50
20250123,114300,357877970,5920,5920,5920,5920,0
20250123,114200,357877970,5920,5920,5920,5920,648
20250123,114100,354041810,5920,5920,5920,5920,1084
20250123,114000,347624530,5900,5910,5920,5900,172
20250123,113900,346608690,5900,5910,5910,5900,50
20250123,113800,346313440,5920,5920,5920,5920,0
20250123,113700,346313440,5920,5920,5920,5920,0
20250123,113600,346313440,5920,5920,5920,5920,105
20250123,113500,345691840,5900,5900,5900,5900,36
20250123,113400,345479440,5900,5910,5910,5900,2594
20250123,113300,330171640,5900,5900,5900,5900,0
20250123,113200,330171640,5900,5910,5910,5900,506
20250123,113100,327184270,5930,5930,5930,5930,0
20250123,113000,327184270,5930,5910,5930,5910,348
20250123,112900,325127190,5930,5930,5930,5930,0
20250123,112800,325127190,5930,5930,5930,5930,0
20250123,112700,325127190,5930,5910,5930,5910,52
20250123,112600,324819830,5930,5930,5930,5910,2270
20250123,112500,311389610,5930,5930,5930,5930,141
20250123,112400,310553480,5930,5930,5930,5930,38
20250123,112300,310328140,5950,5950,5950,5950,10
20250123,112200,310268640,5950,5950,5950,5950,0
20250123,112100,310268640,5950,5950,5950,5950,12
20250123,112000,310197240,5930,5940,5940,5930,1018
20250123,111900,304157620,5950,5950,5950,5950,500
20250123,111800,301182620,5940,5940,5940,5940,0
20250123,111700,301182620,5940,5940,5940,5940,0
20250123,111600,301182620,5940,5940,5940,5940,24
20250123,111500,301040060,5940,5940,5940,5940,0
20250123,111400,301040060,5940,5940,5940,5940,0
20250123,111300,301040060,5940,5940,5940,5940,0
20250123,111200,301040060,5940,5940,5940,5940,0
20250123,111100,301040060,5940,5940,5940,5940,15
20250123,111000,300950960,5940,5940,5940,5940,9
20250123,110900,300897500,5930,5940,5940,5930,181
20250123,110800,299823560,5940,5940,5940,5940,75
20250123,110700,299378060,5940,5930,5940,5930,41
20250123,110600,299134830,5930,5930,5930,5930,0
20250123,110500,299134830,5930,5940,5940,5930,625
20250123,110400,295422340,5950,5950,5950,5950,0
20250123,110300,295422340,5950,5950,5950,5950,10
20250123,110200,295362840,5950,5950,5950,5950,0
20250123,110100,295362840,5950,5960,5960,5950,1067
20250123,110000,289013280,5960,5960,5960,5960,9
20250123,105900,288959640,5960,5960,5960,5960,0
20250123,105800,288959640,5960,5960,5960,5960,0
20250123,105700,288959640,5960,5960,5960,5960,0
20250123,105600,288959640,5960,5950,5960,5950,892
20250123,105500,283650510,5950,5950,5950,5950,0
20250123,105400,283650510,5950,5950,5950,5950,0
20250123,105300,283650510,5950,5950,5950,5950,0
20250123,105200,283650510,5950,5950,5950,5950,22
20250123,105100,283519610,5950,5950,5950,5950,0
20250123,105000,283519610,5950,5950,5950,5950,5
20250123,104900,283489860,5950,5950,5950,5950,189
20250123,104800,282365310,5950,5950,5950,5950,100
20250123,104700,281770310,5950,5960,5960,5950,51
20250123,104600,281466590,5960,5960,5960,5960,20
20250123,104500,281347390,5960,5950,5960,5950,107
20250123,104400,280710670,5940,5940,5940,5940,0
20250123,104300,280710670,5940,5950,5950,5940,170
20250123,104200,279700720,5950,5960,5960,5950,650
20250123,104100,275829720,5970,5970,5970,5970,100
20250123,104000,275232720,5970,5970,5970,5970,4
20250123,103900,275208840,5970,5970,5970,5970,0
20250123,103800,275208840,5970,5970,5970,5970,1
20250123,103700,275202870,5960,5960,5960,5960,118
20250123,103600,274499590,5960,5960,5970,5960,58
20250123,103500,274153880,5970,5960,5970,5960,164
20250123,103400,273176430,5970,5970,5970,5970,247
20250123,103300,271701840,5970,5960,5970,5960,278
20250123,103200,270042780,5970,5970,5970,5970,0
20250123,103100,270042780,5970,5970,5970,5970,39
20250123,103000,269809950,5970,5970,5970,5970,1
20250123,102900,269803980,5970,5970,5970,5970,0
20250123,102800,269803980,5970,5970,5970,5970,21
20250123,102700,269678610,5970,5970,5970,5970,0
20250123,102600,269678610,5970,5970,5970,5970,41
20250123,102500,269433840,5960,5960,5960,5950,169
20250123,102400,268427740,5940,5950,5950,5940,1425
20250123,102300,259959510,5950,5950,5950,5950,4
20250123,102200,259935710,5950,5950,5950,5950,11
20250123,102100,259870260,5940,5940,5940,5940,16
20250123,102000,259775220,5940,5940,5940,5940,55
20250123,101900,259448520,5950,5950,5950,5950,51
20250123,101800,259145070,5950,5950,5950,5950,148
20250123,101700,258264470,5950,5950,5960,5950,153
20250123,101600,257354100,5950,5950,5950,5950,50
20250123,101500,257056600,5950,5950,5950,5950,54
20250123,101400,256735300,5950,5950,5950,5950,298
20250123,101300,254962200,5960,5960,5960,5960,2
20250123,101200,254950280,5960,5960,5960,5960,3
20250123,101100,254932400,5960,5980,5980,5960,56
20250123,101000,254598600,5980,5980,5980,5980,1
20250123,100900,254592620,5980,5980,5980,5980,0
20250123,100800,254592620,5980,5980,5980,5980,1
20250123,100700,254586640,5980,5970,5980,5970,31
20250123,100600,254401560,5970,5970,5970,5970,15
20250123,100500,254312010,5970,5970,5970,5970,22
20250123,100400,254180670,5970,5970,5970,5970,20
20250123,100300,254061270,5970,5960,5970,5960,104
20250123,100200,253441010,5970,5970,5970,5970,0
20250123,100100,253441010,5970,5970,5970,5970,4
20250123,100000,253417130,5970,5950,5970,5950,502
20250123,095900,250426860,5950,5950,5950,5950,500
20250123,095800,247451860,5930,5930,5930,5930,200
20250123,095700,246265860,5920,5920,5920,5920,319
20250123,095600,244377380,5920,5920,5920,5920,50
20250123,095500,244081380,5920,5950,5950,5910,301
20250123,095400,242299220,5950,5950,5950,5950,1
20250123,095300,242293270,5950,5930,5950,5930,99
20250123,095200,241706180,5920,5910,5930,5910,2135
20250123,095100,229081550,5920,5930,5930,5920,1576
20250123,095000,219746010,5930,5960,5960,5930,1119
20250123,094900,213097550,5960,5970,5970,5960,22
20250123,094800,212966360,5970,5960,5970,5960,76
20250123,094700,212513380,5950,5950,5950,5950,15
20250123,094600,212424130,5950,5960,5960,5950,12
20250123,094500,212352630,5960,5960,5960,5960,18
20250123,094400,212245350,5960,5960,5960,5930,2325
20250123,094300,198427290,5960,5970,5970,5950,1349
20250123,094200,190399620,5970,5970,5970,5970,10
20250123,094100,190339920,5970,5960,5970,5950,180
20250123,094000,189268170,5960,5970,5970,5960,464
20250123,093900,186499060,5960,5950,5960,5950,926
20250123,093800,180984860,5970,5970,5970,5950,894
20250123,093700,175655430,5960,5980,5980,5960,1510
20250123,093600,166644610,5990,5990,5990,5990,0
20250123,093500,166644610,5990,5990,5990,5990,60
20250123,093400,166285210,5990,5990,5990,5990,100
20250123,093300,165686210,5970,5980,5980,5970,500
20250123,093200,162698910,5990,5980,5990,5980,611
20250123,093100,159045090,6000,6000,6000,6000,1
20250123,093000,159039090,5980,5980,5980,5980,0
20250123,092900,159039090,5980,5980,5980,5980,100
20250123,092800,158441090,6000,5980,6000,5980,80
20250123,092700,157962670,5980,5980,5980,5980,177
20250123,092600,156904210,6000,6000,6000,6000,1
20250123,092500,156898210,5970,5980,5980,5970,1003
20250123,092400,150908290,5970,5980,5980,5970,1838
20250123,092300,139930660,5980,5980,6000,5980,265
20250123,092200,138345760,5980,6010,6010,5980,4220
20250123,092100,113042740,6050,6050,6050,6010,790
20250123,092000,108293910,6010,6030,6030,6010,735
20250123,091900,103868940,6050,6050,6050,6050,0
20250123,091800,103868940,6050,6050,6050,6050,1
20250123,091700,103862890,6020,6050,6050,6020,50
20250123,091600,103561190,6050,6050,6050,6050,0
20250123,091500,103561190,6050,6030,6050,6020,1656
20250123,091400,93582040,6020,6030,6030,6020,360
20250123,091300,91413070,6040,6050,6050,6040,56
20250123,091200,91074820,6050,6050,6050,6050,302
20250123,091100,89247720,6050,6050,6050,6050,270
20250123,091000,87614220,6050,6010,6050,6000,2633
20250123,090900,71714890,6000,6010,6010,6000,894
20250123,090800,66344790,6000,6020,6030,6000,2146
20250123,090700,53436340,6030,6040,6050,5990,5430
20250123,090600,20827030,6050,6070,6070,6050,537
20250123,090500,17574700,6070,6070,6070,6070,210
20250123,090400,16300000,6090,6090,6090,6050,829
20250123,090300,11274790,6070,6090,6090,6070,106
20250123,090200,10631270,6090,6090,6140,6090,860
20250123,090100,5375990,6150,6150,6150,6150,0
20250123,090000,5375990,6150,6100,6150,6100,881