KissMeData/084850/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,195800,217639140,12540,12540,12540,12540,346
20250123,195700,217639140,12540,12540,12540,12540,0
20250123,195600,217639140,12540,12540,12540,12540,0
20250123,195500,217639140,12540,12540,12540,12540,0
20250123,195400,217639140,12540,12540,12540,12540,0
20250123,195300,217639140,12540,12540,12540,12540,0
20250123,195200,217639140,12540,12540,12540,12540,0
20250123,195100,217639140,12540,12540,12540,12540,0
20250123,195000,217639140,12540,12540,12540,12540,0
20250123,194900,217639140,12540,12540,12540,12540,0
20250123,194800,217639140,12540,12540,12540,12540,0
20250123,194700,217639140,12540,12540,12540,12540,0
20250123,194600,217639140,12540,12540,12540,12540,0
20250123,194500,217639140,12540,12540,12540,12540,0
20250123,194400,217639140,12540,12540,12540,12540,0
20250123,194300,217639140,12540,12540,12540,12540,0
20250123,194200,217639140,12540,12540,12540,12540,0
20250123,194100,217639140,12540,12540,12540,12540,0
20250123,194000,217639140,12540,12540,12540,12540,0
20250123,193900,217639140,12540,12540,12540,12540,0
20250123,193800,217639140,12540,12540,12540,12540,0
20250123,193700,217639140,12540,12540,12540,12540,0
20250123,193600,217639140,12540,12540,12540,12540,0
20250123,193500,217639140,12540,12540,12540,12540,0
20250123,193400,217639140,12540,12540,12540,12540,0
20250123,193300,217639140,12540,12540,12540,12540,0
20250123,193200,217639140,12540,12540,12540,12540,0
20250123,193100,217639140,12540,12540,12540,12540,0
20250123,193000,217639140,12540,12540,12540,12540,0
20250123,192900,217639140,12540,12540,12540,12540,0
20250123,192800,217639140,12540,12540,12540,12540,346
20250123,192700,217639140,12540,12540,12540,12540,0
20250123,192600,217639140,12540,12540,12540,12540,0
20250123,192500,217639140,12540,12540,12540,12540,0
20250123,192400,217639140,12540,12540,12540,12540,0
20250123,192300,217639140,12540,12540,12540,12540,0
20250123,192200,217639140,12540,12540,12540,12540,0
20250123,192100,217639140,12540,12540,12540,12540,0
20250123,192000,217639140,12540,12540,12540,12540,0
20250123,191900,217639140,12540,12540,12540,12540,0
20250123,191800,217639140,12540,12540,12540,12540,0
20250123,191700,217639140,12540,12540,12540,12540,0
20250123,191600,217639140,12540,12540,12540,12540,0
20250123,191500,217639140,12540,12540,12540,12540,0
20250123,191400,217639140,12540,12540,12540,12540,0
20250123,191300,217639140,12540,12540,12540,12540,0
20250123,191200,217639140,12540,12540,12540,12540,0
20250123,191100,217639140,12540,12540,12540,12540,0
20250123,191000,217639140,12540,12540,12540,12540,0
20250123,190900,217639140,12540,12540,12540,12540,0
20250123,190800,217639140,12540,12540,12540,12540,0
20250123,190700,217639140,12540,12540,12540,12540,0
20250123,190600,217639140,12540,12540,12540,12540,0
20250123,190500,217639140,12540,12540,12540,12540,0
20250123,190400,217639140,12540,12540,12540,12540,0
20250123,190300,217639140,12540,12540,12540,12540,0
20250123,190200,217639140,12540,12540,12540,12540,0
20250123,190100,217639140,12540,12540,12540,12540,0
20250123,190000,217639140,12540,12540,12540,12540,0
20250123,185900,217639140,12540,12540,12540,12540,0
20250123,185800,217639140,12540,12540,12540,12540,346
20250123,185700,217639140,12540,12540,12540,12540,0
20250123,185600,217639140,12540,12540,12540,12540,0
20250123,185500,217639140,12540,12540,12540,12540,0
20250123,185400,217639140,12540,12540,12540,12540,0
20250123,185300,217639140,12540,12540,12540,12540,0
20250123,185200,217639140,12540,12540,12540,12540,0
20250123,185100,217639140,12540,12540,12540,12540,0
20250123,185000,217639140,12540,12540,12540,12540,0
20250123,184900,217639140,12540,12540,12540,12540,0
20250123,184800,217639140,12540,12540,12540,12540,0
20250123,184700,217639140,12540,12540,12540,12540,0
20250123,184600,217639140,12540,12540,12540,12540,0
20250123,184500,217639140,12540,12540,12540,12540,0
20250123,184400,217639140,12540,12540,12540,12540,0
20250123,184300,217639140,12540,12540,12540,12540,0
20250123,184200,217639140,12540,12540,12540,12540,0
20250123,184100,217639140,12540,12540,12540,12540,0
20250123,184000,217639140,12540,12540,12540,12540,0
20250123,183900,217639140,12540,12540,12540,12540,0
20250123,183800,217639140,12540,12540,12540,12540,0
20250123,183700,217639140,12540,12540,12540,12540,0
20250123,183600,217639140,12540,12540,12540,12540,0
20250123,183500,217639140,12540,12540,12540,12540,0
20250123,183400,217639140,12540,12540,12540,12540,0
20250123,183300,217639140,12540,12540,12540,12540,0
20250123,183200,217639140,12540,12540,12540,12540,0
20250123,183100,217639140,12540,12540,12540,12540,0
20250123,183000,217639140,12540,12540,12540,12540,0
20250123,182900,217639140,12540,12540,12540,12540,0
20250123,182800,217639140,12540,12540,12540,12540,346
20250123,182700,217639140,12540,12540,12540,12540,0
20250123,182600,217639140,12540,12540,12540,12540,0
20250123,182500,217639140,12540,12540,12540,12540,0
20250123,182400,217639140,12540,12540,12540,12540,0
20250123,182300,217639140,12540,12540,12540,12540,0
20250123,182200,217639140,12540,12540,12540,12540,0
20250123,182100,217639140,12540,12540,12540,12540,0
20250123,182000,217639140,12540,12540,12540,12540,0
20250123,181900,217639140,12540,12540,12540,12540,0
20250123,181800,217639140,12540,12540,12540,12540,0
20250123,181700,217639140,12540,12540,12540,12540,0
20250123,181600,217639140,12540,12540,12540,12540,0
20250123,181500,217639140,12540,12540,12540,12540,0
20250123,181400,217639140,12540,12540,12540,12540,0
20250123,181300,217639140,12540,12540,12540,12540,0
20250123,181200,217639140,12540,12540,12540,12540,0
20250123,181100,217639140,12540,12540,12540,12540,0
20250123,181000,217639140,12540,12540,12540,12540,0
20250123,180900,217639140,12540,12540,12540,12540,0
20250123,180800,217639140,12540,12540,12540,12540,0
20250123,180700,217639140,12540,12540,12540,12540,0
20250123,180600,217639140,12540,12540,12540,12540,0
20250123,180500,217639140,12540,12540,12540,12540,0
20250123,180400,217639140,12540,12540,12540,12540,0
20250123,180300,217639140,12540,12540,12540,12540,0
20250123,180200,217639140,12540,12540,12540,12540,0
20250123,180100,217639140,12540,12540,12540,12540,0
20250123,180000,217639140,12540,12540,12540,12540,0
20250123,175900,217639140,12540,12540,12540,12540,0
20250123,175800,217639140,12540,12540,12540,12540,346
20250123,175700,217639140,12540,12540,12540,12540,0
20250123,175600,217639140,12540,12540,12540,12540,0
20250123,175500,217639140,12540,12540,12540,12540,0
20250123,175400,217639140,12540,12540,12540,12540,0
20250123,175300,217639140,12540,12540,12540,12540,0
20250123,175200,217639140,12540,12540,12540,12540,0
20250123,175100,217639140,12540,12540,12540,12540,0
20250123,175000,217639140,12540,12540,12540,12540,0
20250123,174900,217639140,12540,12540,12540,12540,0
20250123,174800,217639140,12540,12540,12540,12540,0
20250123,174700,217639140,12540,12540,12540,12540,0
20250123,174600,217639140,12540,12540,12540,12540,0
20250123,174500,217639140,12540,12540,12540,12540,0
20250123,174400,217639140,12540,12540,12540,12540,0
20250123,174300,217639140,12540,12540,12540,12540,0
20250123,174200,217639140,12540,12540,12540,12540,0
20250123,174100,217639140,12540,12540,12540,12540,0
20250123,174000,217639140,12540,12540,12540,12540,0
20250123,173900,217639140,12540,12540,12540,12540,0
20250123,173800,217639140,12540,12540,12540,12540,0
20250123,173700,217639140,12540,12540,12540,12540,0
20250123,173600,217639140,12540,12540,12540,12540,0
20250123,173500,217639140,12540,12540,12540,12540,0
20250123,173400,217639140,12540,12540,12540,12540,0
20250123,173300,217639140,12540,12540,12540,12540,0
20250123,173200,217639140,12540,12540,12540,12540,0
20250123,173100,217639140,12540,12540,12540,12540,0
20250123,173000,217639140,12540,12540,12540,12540,0
20250123,172900,217639140,12540,12540,12540,12540,0
20250123,172800,217639140,12540,12540,12540,12540,346
20250123,172700,217639140,12540,12540,12540,12540,0
20250123,172600,217639140,12540,12540,12540,12540,0
20250123,172500,217639140,12540,12540,12540,12540,0
20250123,172400,217639140,12540,12540,12540,12540,0
20250123,172300,217639140,12540,12540,12540,12540,0
20250123,172200,217639140,12540,12540,12540,12540,0
20250123,172100,217639140,12540,12540,12540,12540,0
20250123,172000,217639140,12540,12540,12540,12540,0
20250123,171900,217639140,12540,12540,12540,12540,0
20250123,171800,217639140,12540,12540,12540,12540,0
20250123,171700,217639140,12540,12540,12540,12540,0
20250123,171600,217639140,12540,12540,12540,12540,0
20250123,171500,217639140,12540,12540,12540,12540,0
20250123,171400,217639140,12540,12540,12540,12540,0
20250123,171300,217639140,12540,12540,12540,12540,0
20250123,171200,217639140,12540,12540,12540,12540,0
20250123,171100,217639140,12540,12540,12540,12540,0
20250123,171000,217639140,12540,12540,12540,12540,0
20250123,170900,217639140,12540,12540,12540,12540,0
20250123,170800,217639140,12540,12540,12540,12540,0
20250123,170700,217639140,12540,12540,12540,12540,0
20250123,170600,217639140,12540,12540,12540,12540,0
20250123,170500,217639140,12540,12540,12540,12540,0
20250123,170400,217639140,12540,12540,12540,12540,0
20250123,170300,217639140,12540,12540,12540,12540,0
20250123,170200,217639140,12540,12540,12540,12540,0
20250123,170100,217639140,12540,12540,12540,12540,0
20250123,170000,217639140,12540,12540,12540,12540,0
20250123,165900,217639140,12540,12540,12540,12540,0
20250123,165800,217639140,12540,12540,12540,12540,346
20250123,165700,217639140,12540,12540,12540,12540,0
20250123,165600,217639140,12540,12540,12540,12540,0
20250123,165500,217639140,12540,12540,12540,12540,0
20250123,165400,217639140,12540,12540,12540,12540,0
20250123,165300,217639140,12540,12540,12540,12540,0
20250123,165200,217639140,12540,12540,12540,12540,0
20250123,165100,217639140,12540,12540,12540,12540,0
20250123,165000,217639140,12540,12540,12540,12540,0
20250123,164900,217639140,12540,12540,12540,12540,0
20250123,164800,217639140,12540,12540,12540,12540,0
20250123,164700,217639140,12540,12540,12540,12540,0
20250123,164600,217639140,12540,12540,12540,12540,0
20250123,164500,217639140,12540,12540,12540,12540,0
20250123,164400,217639140,12540,12540,12540,12540,0
20250123,164300,217639140,12540,12540,12540,12540,0
20250123,164200,217639140,12540,12540,12540,12540,0
20250123,164100,217639140,12540,12540,12540,12540,0
20250123,164000,217639140,12540,12540,12540,12540,0
20250123,163900,217639140,12540,12540,12540,12540,0
20250123,163800,217639140,12540,12540,12540,12540,0
20250123,163700,217639140,12540,12540,12540,12540,0
20250123,163600,217639140,12540,12540,12540,12540,0
20250123,163500,217639140,12540,12540,12540,12540,0
20250123,163400,217639140,12540,12540,12540,12540,0
20250123,163300,217639140,12540,12540,12540,12540,0
20250123,163200,217639140,12540,12540,12540,12540,0
20250123,163100,217639140,12540,12540,12540,12540,0
20250123,163000,217639140,12540,12540,12540,12540,0
20250123,162900,217639140,12540,12540,12540,12540,0
20250123,162800,217639140,12540,12540,12540,12540,346
20250123,162700,217639140,12540,12540,12540,12540,0
20250123,162600,217639140,12540,12540,12540,12540,0
20250123,162500,217639140,12540,12540,12540,12540,0
20250123,162400,217639140,12540,12540,12540,12540,0
20250123,162300,217639140,12540,12540,12540,12540,0
20250123,162200,217639140,12540,12540,12540,12540,0
20250123,162100,217639140,12540,12540,12540,12540,0
20250123,162000,217639140,12540,12540,12540,12540,0
20250123,161900,217639140,12540,12540,12540,12540,0
20250123,161800,217639140,12540,12540,12540,12540,0
20250123,161700,217639140,12540,12540,12540,12540,0
20250123,161600,217639140,12540,12540,12540,12540,0
20250123,161500,217639140,12540,12540,12540,12540,0
20250123,161400,217639140,12540,12540,12540,12540,0
20250123,161300,217639140,12540,12540,12540,12540,0
20250123,161200,217639140,12540,12540,12540,12540,0
20250123,161100,217639140,12540,12540,12540,12540,0
20250123,161000,217639140,12540,12540,12540,12540,0
20250123,160900,217639140,12540,12540,12540,12540,0
20250123,160800,217639140,12540,12540,12540,12540,0
20250123,160700,217639140,12540,12540,12540,12540,0
20250123,160600,217639140,12540,12540,12540,12540,0
20250123,160500,217639140,12540,12540,12540,12540,0
20250123,160400,217639140,12540,12540,12540,12540,0
20250123,160300,217639140,12540,12540,12540,12540,0
20250123,160200,217639140,12540,12540,12540,12540,0
20250123,160100,217639140,12540,12540,12540,12540,0
20250123,160000,217639140,12540,12540,12540,12540,0
20250123,155900,217639140,12540,12540,12540,12540,0
20250123,155800,217639140,12540,12540,12540,12540,346
20250123,155700,217639140,12540,12540,12540,12540,0
20250123,155600,217639140,12540,12540,12540,12540,0
20250123,155500,217639140,12540,12540,12540,12540,0
20250123,155400,217639140,12540,12540,12540,12540,0
20250123,155300,217639140,12540,12540,12540,12540,0
20250123,155200,217639140,12540,12540,12540,12540,0
20250123,155100,217639140,12540,12540,12540,12540,0
20250123,155000,217639140,12540,12540,12540,12540,0
20250123,154900,217639140,12540,12540,12540,12540,0
20250123,154800,217639140,12540,12540,12540,12540,0
20250123,154700,217639140,12540,12540,12540,12540,0
20250123,154600,217639140,12540,12540,12540,12540,0
20250123,154500,217639140,12540,12540,12540,12540,0
20250123,154400,217639140,12540,12540,12540,12540,0
20250123,154300,217639140,12540,12540,12540,12540,0
20250123,154200,217639140,12540,12540,12540,12540,0
20250123,154100,217639140,12540,12540,12540,12540,0
20250123,154000,217639140,12540,12540,12540,12540,0
20250123,153900,217639140,12540,12540,12540,12540,0
20250123,153800,217639140,12540,12540,12540,12540,0
20250123,153700,217639140,12540,12540,12540,12540,0
20250123,153600,217639140,12540,12540,12540,12540,0
20250123,153500,217639140,12540,12540,12540,12540,0
20250123,153400,217639140,12540,12540,12540,12540,0
20250123,153300,217639140,12540,12540,12540,12540,0
20250123,153200,217639140,12540,12540,12540,12540,0
20250123,153100,217639140,12540,12540,12540,12540,0
20250123,153000,217639140,12540,12540,12540,12540,346
20250123,152900,213300300,12540,12540,12540,12540,0
20250123,152800,213300300,12540,12540,12540,12540,0
20250123,152700,213300300,12540,12540,12540,12540,0
20250123,152600,213300300,12540,12540,12540,12540,0
20250123,152500,213300300,12540,12540,12540,12540,0
20250123,152400,213300300,12540,12540,12540,12540,0
20250123,152300,213300300,12540,12540,12540,12540,0
20250123,152200,213300300,12540,12540,12540,12540,0
20250123,152100,213300300,12540,12540,12540,12540,0
20250123,152000,213300300,12540,12540,12540,12540,0
20250123,151900,213300300,12540,12490,12540,12490,95
20250123,151800,212111780,12510,12490,12510,12480,82
20250123,151700,211087650,12500,12500,12500,12490,62
20250123,151600,210312680,12490,12500,12500,12490,82
20250123,151500,209287690,12500,12500,12500,12500,3
20250123,151400,209250190,12500,12500,12500,12500,13
20250123,151300,209087690,12550,12490,12550,12490,302
20250123,151200,205303150,12490,12490,12500,12490,39
20250123,151100,204815940,12490,12500,12500,12490,68
20250123,151000,203966010,12500,12530,12530,12500,1484
20250123,150900,185378820,12530,12530,12530,12530,40
20250123,150800,184877620,12530,12530,12530,12530,28
20250123,150700,184526780,12530,12540,12540,12530,30
20250123,150600,184150860,12530,12550,12560,12530,104
20250123,150500,182846600,12560,12560,12560,12560,8
20250123,150400,182746120,12550,12550,12550,12550,12
20250123,150300,182595520,12550,12550,12550,12550,2
20250123,150200,182570420,12540,12540,12540,12540,3
20250123,150100,182532800,12550,12550,12550,12550,0
20250123,150000,182532800,12550,12550,12550,12550,0
20250123,145900,182532800,12550,12550,12550,12550,0
20250123,145800,182532800,12550,12550,12550,12550,0
20250123,145700,182532800,12550,12550,12550,12550,0
20250123,145600,182532800,12550,12550,12550,12550,0
20250123,145500,182532800,12550,12550,12550,12550,0
20250123,145400,182532800,12550,12550,12550,12550,0
20250123,145300,182532800,12550,12550,12550,12550,0
20250123,145200,182532800,12550,12550,12550,12550,0
20250123,145100,182532800,12550,12550,12550,12550,0
20250123,145000,182532800,12550,12560,12560,12550,7
20250123,144900,182444900,12550,12550,12550,12550,0
20250123,144800,182444900,12550,12550,12550,12550,0
20250123,144700,182444900,12550,12550,12550,12550,0
20250123,144600,182444900,12550,12550,12550,12550,0
20250123,144500,182444900,12550,12540,12550,12530,32
20250123,144400,182043610,12540,12540,12540,12540,2
20250123,144300,182018530,12540,12540,12540,12540,0
20250123,144200,182018530,12540,12540,12540,12540,0
20250123,144100,182018530,12540,12540,12540,12540,0
20250123,144000,182018530,12540,12540,12540,12540,0
20250123,143900,182018530,12540,12540,12540,12540,69
20250123,143800,181153270,12530,12530,12530,12530,0
20250123,143700,181153270,12530,12530,12530,12530,0
20250123,143600,181153270,12530,12530,12530,12530,0
20250123,143500,181153270,12530,12570,12570,12530,160
20250123,143400,179144430,12560,12560,12560,12560,0
20250123,143300,179144430,12560,12560,12560,12560,0
20250123,143200,179144430,12560,12560,12560,12560,0
20250123,143100,179144430,12560,12560,12560,12560,0
20250123,143000,179144430,12560,12560,12560,12560,0
20250123,142900,179144430,12560,12560,12560,12560,0
20250123,142800,179144430,12560,12560,12560,12560,0
20250123,142700,179144430,12560,12560,12560,12560,0
20250123,142600,179144430,12560,12560,12560,12560,0
20250123,142500,179144430,12560,12560,12560,12560,0
20250123,142400,179144430,12560,12560,12560,12560,0
20250123,142300,179144430,12560,12560,12560,12560,0
20250123,142200,179144430,12560,12560,12560,12560,0
20250123,142100,179144430,12560,12560,12560,12560,0
20250123,142000,179144430,12560,12560,12560,12560,0
20250123,141900,179144430,12560,12560,12560,12560,1
20250123,141800,179131870,12550,12550,12550,12550,0
20250123,141700,179131870,12550,12550,12550,12550,0
20250123,141600,179131870,12550,12560,12560,12550,24
20250123,141500,178830450,12560,12560,12560,12560,0
20250123,141400,178830450,12560,12560,12560,12560,0
20250123,141300,178830450,12560,12560,12560,12560,2
20250123,141200,178805330,12560,12560,12560,12560,1
20250123,141100,178792770,12560,12560,12560,12560,0
20250123,141000,178792770,12560,12560,12560,12560,0
20250123,140900,178792770,12560,12560,12560,12560,0
20250123,140800,178792770,12560,12560,12560,12560,0
20250123,140700,178792770,12560,12560,12560,12560,0
20250123,140600,178792770,12560,12560,12560,12560,0
20250123,140500,178792770,12560,12560,12560,12560,0
20250123,140400,178792770,12560,12570,12570,12560,25
20250123,140300,178478670,12570,12570,12570,12560,33
20250123,140200,178063870,12560,12570,12570,12560,34
20250123,140100,177636510,12560,12590,12590,12560,60
20250123,140000,176881320,12590,12620,12620,12590,83
20250123,135900,175834790,12620,12620,12620,12620,0
20250123,135800,175834790,12620,12620,12620,12620,0
20250123,135700,175834790,12620,12620,12620,12620,0
20250123,135600,175834790,12620,12620,12620,12620,0
20250123,135500,175834790,12620,12610,12620,12610,16
20250123,135400,175633020,12610,12610,12610,12610,0
20250123,135300,175633020,12610,12610,12610,12610,0
20250123,135200,175633020,12610,12610,12610,12610,0
20250123,135100,175633020,12610,12610,12610,12610,0
20250123,135000,175633020,12610,12610,12610,12610,0
20250123,134900,175633020,12610,12610,12610,12610,0
20250123,134800,175633020,12610,12610,12610,12610,0
20250123,134700,175633020,12610,12620,12620,12610,13
20250123,134600,175468970,12580,12620,12620,12570,238
20250123,134500,172472290,12620,12630,12630,12620,47
20250123,134400,171878750,12650,12650,12650,12650,0
20250123,134300,171878750,12650,12660,12660,12650,307
20250123,134200,167994650,12670,12670,12670,12670,0
20250123,134100,167994650,12670,12670,12670,12670,0
20250123,134000,167994650,12670,12670,12670,12670,0
20250123,133900,167994650,12670,12670,12670,12670,0
20250123,133800,167994650,12670,12670,12670,12670,0
20250123,133700,167994650,12670,12670,12670,12670,0
20250123,133600,167994650,12670,12670,12670,12670,0
20250123,133500,167994650,12670,12670,12670,12670,0
20250123,133400,167994650,12670,12670,12670,12670,0
20250123,133300,167994650,12670,12670,12670,12670,0
20250123,133200,167994650,12670,12670,12670,12670,0
20250123,133100,167994650,12670,12670,12670,12670,6
20250123,133000,167918630,12670,12670,12670,12670,0
20250123,132900,167918630,12670,12670,12670,12670,6
20250123,132800,167842610,12670,12670,12670,12670,0
20250123,132700,167842610,12670,12670,12670,12670,0
20250123,132600,167842610,12670,12670,12670,12670,0
20250123,132500,167842610,12670,12670,12670,12670,0
20250123,132400,167842610,12670,12670,12670,12670,0
20250123,132300,167842610,12670,12660,12670,12660,9
20250123,132200,167728630,12660,12670,12680,12660,193
20250123,132100,165283030,12650,12650,12650,12650,0
20250123,132000,165283030,12650,12650,12650,12650,0
20250123,131900,165283030,12650,12680,12680,12650,131
20250123,131800,163623180,12680,12680,12680,12680,0
20250123,131700,163623180,12680,12680,12680,12680,0
20250123,131600,163623180,12680,12680,12680,12680,0
20250123,131500,163623180,12680,12680,12680,12680,0
20250123,131400,163623180,12680,12680,12680,12680,0
20250123,131300,163623180,12680,12680,12680,12680,0
20250123,131200,163623180,12680,12680,12680,12680,0
20250123,131100,163623180,12680,12680,12680,12680,63
20250123,131000,162824340,12650,12650,12650,12650,0
20250123,130900,162824340,12650,12650,12650,12650,0
20250123,130800,162824340,12650,12650,12650,12650,1
20250123,130700,162811690,12660,12650,12660,12650,32
20250123,130600,162406640,12660,12660,12660,12660,0
20250123,130500,162406640,12660,12660,12660,12660,0
20250123,130400,162406640,12660,12660,12660,12660,0
20250123,130300,162406640,12660,12660,12660,12660,2
20250123,130200,162381320,12670,12670,12670,12670,0
20250123,130100,162381320,12670,12670,12680,12670,20
20250123,130000,162127760,12660,12660,12660,12660,1
20250123,125900,162115100,12630,12630,12630,12630,0
20250123,125800,162115100,12630,12630,12630,12630,0
20250123,125700,162115100,12630,12630,12630,12630,0
20250123,125600,162115100,12630,12630,12630,12630,0
20250123,125500,162115100,12630,12630,12630,12630,0
20250123,125400,162115100,12630,12630,12630,12630,0
20250123,125300,162115100,12630,12630,12630,12630,0
20250123,125200,162115100,12630,12630,12630,12630,0
20250123,125100,162115100,12630,12630,12630,12630,0
20250123,125000,162115100,12630,12630,12630,12630,0
20250123,124900,162115100,12630,12630,12630,12630,0
20250123,124800,162115100,12630,12630,12630,12630,0
20250123,124700,162115100,12630,12630,12630,12630,0
20250123,124600,162115100,12630,12630,12630,12630,7
20250123,124500,162026690,12620,12620,12620,12620,0
20250123,124400,162026690,12620,12620,12620,12620,0
20250123,124300,162026690,12620,12620,12620,12620,0
20250123,124200,162026690,12620,12620,12620,12620,0
20250123,124100,162026690,12620,12620,12620,12620,0
20250123,124000,162026690,12620,12620,12620,12620,0
20250123,123900,162026690,12620,12620,12620,12620,0
20250123,123800,162026690,12620,12620,12620,12620,2
20250123,123700,162001450,12580,12580,12580,12580,0
20250123,123600,162001450,12580,12580,12580,12580,0
20250123,123500,162001450,12580,12580,12580,12580,7
20250123,123400,161913390,12580,12580,12580,12580,0
20250123,123300,161913390,12580,12580,12580,12580,0
20250123,123200,161913390,12580,12580,12580,12580,0
20250123,123100,161913390,12580,12580,12580,12580,0
20250123,123000,161913390,12580,12580,12580,12580,0
20250123,122900,161913390,12580,12580,12580,12580,0
20250123,122800,161913390,12580,12580,12580,12580,0
20250123,122700,161913390,12580,12580,12580,12580,6
20250123,122600,161837910,12570,12570,12570,12570,0
20250123,122500,161837910,12570,12580,12580,12570,14
20250123,122400,161661800,12550,12550,12550,12550,0
20250123,122300,161661800,12550,12550,12550,12550,0
20250123,122200,161661800,12550,12550,12550,12550,0
20250123,122100,161661800,12550,12550,12550,12550,0
20250123,122000,161661800,12550,12540,12550,12540,22
20250123,121900,161385730,12510,12520,12520,12510,56
20250123,121800,160684640,12520,12520,12520,12520,0
20250123,121700,160684640,12520,12520,12520,12520,4
20250123,121600,160634560,12510,12530,12530,12510,132
20250123,121500,158981240,12530,12530,12530,12530,14
20250123,121400,158805820,12530,12530,12530,12530,11
20250123,121300,158667990,12540,12540,12540,12540,0
20250123,121200,158667990,12540,12540,12540,12540,1
20250123,121100,158655450,12540,12540,12540,12540,0
20250123,121000,158655450,12540,12530,12540,12530,3
20250123,120900,158617850,12530,12530,12530,12530,24
20250123,120800,158317130,12530,12530,12530,12530,0
20250123,120700,158317130,12530,12530,12530,12530,0
20250123,120600,158317130,12530,12530,12530,12530,0
20250123,120500,158317130,12530,12530,12530,12530,0
20250123,120400,158317130,12530,12560,12560,12530,305
20250123,120300,154486590,12570,12570,12570,12570,0
20250123,120200,154486590,12570,12570,12570,12570,0
20250123,120100,154486590,12570,12570,12570,12570,12
20250123,120000,154335750,12570,12580,12580,12570,7
20250123,115900,154247720,12580,12580,12580,12580,0
20250123,115800,154247720,12580,12580,12580,12580,0
20250123,115700,154247720,12580,12580,12580,12580,0
20250123,115600,154247720,12580,12580,12580,12580,0
20250123,115500,154247720,12580,12580,12580,12580,0
20250123,115400,154247720,12580,12580,12580,12580,0
20250123,115300,154247720,12580,12580,12580,12580,0
20250123,115200,154247720,12580,12580,12580,12580,0
20250123,115100,154247720,12580,12580,12580,12580,15
20250123,115000,154059020,12580,12580,12580,12580,44
20250123,114900,153505500,12570,12590,12590,12570,138
20250123,114800,151768240,12700,12700,12700,12700,0
20250123,114700,151768240,12700,12700,12700,12700,0
20250123,114600,151768240,12700,12700,12700,12700,1
20250123,114500,151755540,12590,12670,12810,12590,109
20250123,114400,150378990,12680,12620,12680,12620,37
20250123,114300,149911010,12590,12590,12590,12590,0
20250123,114200,149911010,12590,12590,12590,12590,0
20250123,114100,149911010,12590,12590,12590,12590,0
20250123,114000,149911010,12590,12590,12590,12590,0
20250123,113900,149911010,12590,12600,12600,12590,63
20250123,113800,149117240,12590,12590,12590,12590,0
20250123,113700,149117240,12590,12590,12590,12590,83
20250123,113600,148072270,12600,12600,12600,12600,0
20250123,113500,148072270,12600,12600,12600,12600,1
20250123,113400,148059670,12590,12590,12590,12590,0
20250123,113300,148059670,12590,12590,12590,12590,2
20250123,113200,148034490,12600,12600,12600,12600,0
20250123,113100,148034490,12600,12600,12600,12600,0
20250123,113000,148034490,12600,12600,12600,12600,3
20250123,112900,147996690,12590,12590,12590,12590,0
20250123,112800,147996690,12590,12590,12590,12590,0
20250123,112700,147996690,12590,12590,12590,12590,0
20250123,112600,147996690,12590,12590,12590,12590,0
20250123,112500,147996690,12590,12620,12620,12590,347
20250123,112400,143622600,12620,12620,12620,12620,0
20250123,112300,143622600,12620,12620,12620,12620,0
20250123,112200,143622600,12620,12620,12620,12620,0
20250123,112100,143622600,12620,12620,12620,12620,0
20250123,112000,143622600,12620,12620,12620,12620,2
20250123,111900,143597360,12620,12620,12620,12620,0
20250123,111800,143597360,12620,12620,12620,12620,0
20250123,111700,143597360,12620,12620,12620,12620,0
20250123,111600,143597360,12620,12630,12630,12620,21
20250123,111500,143332140,12630,12630,12630,12630,0
20250123,111400,143332140,12630,12630,12630,12630,0
20250123,111300,143332140,12630,12630,12630,12630,0
20250123,111200,143332140,12630,12630,12630,12630,0
20250123,111100,143332140,12630,12630,12630,12630,0
20250123,111000,143332140,12630,12630,12630,12630,2
20250123,110900,143306880,12630,12630,12630,12630,0
20250123,110800,143306880,12630,12640,12640,12630,13
20250123,110700,143142570,12640,12640,12640,12640,0
20250123,110600,143142570,12640,12640,12640,12640,0
20250123,110500,143142570,12640,12640,12640,12640,5
20250123,110400,143079370,12630,12630,12650,12620,237
20250123,110300,140083410,12640,12630,12650,12630,119
20250123,110200,138578950,12620,12630,12630,12620,9
20250123,110100,138465330,12620,12640,12640,12620,312
20250123,110000,134521790,12640,12650,12650,12640,86
20250123,105900,133434040,12650,12670,12670,12650,502
20250123,105800,127075060,12670,12670,12670,12670,0
20250123,105700,127075060,12670,12670,12670,12670,0
20250123,105600,127075060,12670,12670,12670,12670,0
20250123,105500,127075060,12670,12680,12680,12670,13
20250123,105400,126910330,12680,12680,12680,12680,0
20250123,105300,126910330,12680,12670,12680,12670,11
20250123,105200,126770910,12670,12670,12670,12670,0
20250123,105100,126770910,12670,12670,12670,12670,0
20250123,105000,126770910,12670,12670,12670,12670,0
20250123,104900,126770910,12670,12670,12670,12670,6
20250123,104800,126694890,12670,12670,12670,12670,2
20250123,104700,126669550,12690,12700,12700,12690,122
20250123,104600,125120910,12690,12690,12690,12690,0
20250123,104500,125120910,12690,12690,12690,12690,25
20250123,104400,124803660,12690,12690,12690,12690,0
20250123,104300,124803660,12690,12690,12690,12690,2
20250123,104200,124778280,12650,12650,12650,12650,0
20250123,104100,124778280,12650,12650,12650,12650,11
20250123,104000,124639130,12650,12650,12650,12650,0
20250123,103900,124639130,12650,12670,12670,12650,6
20250123,103800,124563130,12650,12650,12650,12650,0
20250123,103700,124563130,12650,12650,12650,12650,0
20250123,103600,124563130,12650,12650,12650,12650,0
20250123,103500,124563130,12650,12650,12650,12650,0
20250123,103400,124563130,12650,12650,12650,12650,0
20250123,103300,124563130,12650,12650,12650,12650,0
20250123,103200,124563130,12650,12650,12650,12650,0
20250123,103100,124563130,12650,12650,12650,12650,0
20250123,103000,124563130,12650,12650,12650,12650,0
20250123,102900,124563130,12650,12650,12650,12650,0
20250123,102800,124563130,12650,12650,12650,12650,0
20250123,102700,124563130,12650,12650,12650,12650,0
20250123,102600,124563130,12650,12650,12650,12650,0
20250123,102500,124563130,12650,12650,12660,12650,287
20250123,102400,120932500,12650,12660,12660,12650,143
20250123,102300,119122190,12660,12660,12660,12660,0
20250123,102200,119122190,12660,12660,12660,12650,7
20250123,102100,119033580,12660,12660,12660,12660,0
20250123,102000,119033580,12660,12660,12660,12660,0
20250123,101900,119033580,12660,12660,12660,12660,1
20250123,101800,119020920,12650,12650,12650,12650,0
20250123,101700,119020920,12650,12650,12650,12650,0
20250123,101600,119020920,12650,12650,12650,12650,0
20250123,101500,119020920,12650,12670,12670,12650,51
20250123,101400,118375060,12660,12660,12660,12660,0
20250123,101300,118375060,12660,12660,12660,12660,0
20250123,101200,118375060,12660,12690,12690,12660,54
20250123,101100,117690890,12690,12690,12690,12690,0
20250123,101000,117690890,12690,12670,12690,12670,3
20250123,100900,117652850,12680,12680,12680,12680,1
20250123,100800,117640170,12660,12660,12660,12660,3
20250123,100700,117602190,12660,12660,12660,12660,0
20250123,100600,117602190,12660,12660,12660,12660,71
20250123,100500,116703330,12660,12660,12660,12660,0
20250123,100400,116703330,12660,12660,12660,12660,0
20250123,100300,116703330,12660,12670,12670,12660,32
20250123,100200,116297910,12660,12660,12660,12660,1
20250123,100100,116285250,12670,12670,12670,12670,21
20250123,100000,116019180,12650,12650,12650,12650,0
20250123,095900,116019180,12650,12660,12660,12650,48
20250123,095800,115411950,12650,12650,12650,12650,0
20250123,095700,115411950,12650,12650,12650,12650,0
20250123,095600,115411950,12650,12640,12650,12640,16
20250123,095500,115209630,12660,12660,12660,12660,0
20250123,095400,115209630,12660,12660,12660,12650,682
20250123,095300,106579530,12660,12660,12670,12660,93
20250123,095200,105401720,12670,12670,12670,12670,63
20250123,095100,104603510,12670,12700,12700,12670,236
20250123,095000,101606460,12700,12700,12700,12700,98
20250123,094900,100361860,12700,12760,12760,12700,1056
20250123,094800,86908420,12760,12770,12770,12760,12
20250123,094700,86755200,12760,12760,12760,12760,11
20250123,094600,86614840,12760,12760,12760,12760,0
20250123,094500,86614840,12760,12820,12820,12760,27
20250123,094400,86269780,12800,12800,12800,12800,3
20250123,094300,86231380,12800,12800,12800,12800,1
20250123,094200,86218580,12780,12780,12780,12780,2
20250123,094100,86193020,12750,12750,12750,12750,0
20250123,094000,86193020,12750,12750,12750,12750,0
20250123,093900,86193020,12750,12750,12750,12750,59
20250123,093800,85440770,12750,12780,12780,12750,218
20250123,093700,82659100,12800,12820,12820,12800,14
20250123,093600,82479760,12840,12840,12840,12840,0
20250123,093500,82479760,12840,12840,12840,12840,0
20250123,093400,82479760,12840,12840,12840,12840,0
20250123,093300,82479760,12840,12830,12840,12830,24
20250123,093200,82171830,12820,12840,12850,12820,153
20250123,093100,80208720,12840,12890,12890,12840,93
20250123,093000,79010600,12850,12850,12860,12850,193
20250123,092900,76528850,12840,12840,12840,12840,187
20250123,092800,74127770,12850,12850,12850,12850,0
20250123,092700,74127770,12850,12850,12850,12850,0
20250123,092600,74127770,12850,12850,12850,12850,156
20250123,092500,72123170,12900,12900,12910,12900,231
20250123,092400,69141620,12860,12820,12860,12810,178
20250123,092300,66856460,12810,12810,12810,12810,0
20250123,092200,66856460,12810,12810,12810,12810,0
20250123,092100,66856460,12810,12810,12810,12810,78
20250123,092000,65857280,12810,12840,12840,12810,67
20250123,091900,64997090,12810,12770,12810,12770,458
20250123,091800,59135070,12770,12760,12790,12750,267
20250123,091700,55727500,12750,12760,12760,12750,11
20250123,091600,55587240,12760,12810,12810,12760,205
20250123,091500,52969780,12810,12810,12810,12810,0
20250123,091400,52969780,12810,12820,12820,12810,15
20250123,091300,52777600,12820,12820,12830,12820,120
20250123,091200,51238090,12820,12820,12820,12820,0
20250123,091100,51238090,12820,12840,12860,12810,656
20250123,091000,42810410,12830,12860,12950,12830,380
20250123,090900,37926160,12950,12960,12960,12830,348
20250123,090800,33428230,12850,12850,12860,12850,22
20250123,090700,33145460,12850,12810,12860,12810,56
20250123,090600,32426590,12800,12770,12830,12750,682
20250123,090500,23706010,12740,12740,12740,12740,12
20250123,090400,23553130,12730,12800,12800,12730,1391
20250123,090300,5782930,12800,12850,12850,12800,121
20250123,090200,4230350,12880,12890,12890,12880,11
20250123,090100,4088570,12900,12820,12900,12820,151
20250123,090000,2147750,12820,12780,12820,12780,168