KissMeData/088280/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,200000,733940990,2930,2930,2930,2930,2260
20250123,195900,733940990,2930,2930,2930,2930,0
20250123,195800,733940990,2930,2930,2930,2930,0
20250123,195700,733940990,2930,2930,2930,2930,0
20250123,195600,733940990,2930,2930,2930,2930,0
20250123,195500,733940990,2930,2930,2930,2930,0
20250123,195400,733940990,2930,2930,2930,2930,0
20250123,195300,733940990,2930,2930,2930,2930,0
20250123,195200,733940990,2930,2930,2930,2930,0
20250123,195100,733940990,2930,2930,2930,2930,0
20250123,195000,733940990,2930,2930,2930,2930,0
20250123,194900,733940990,2930,2930,2930,2930,0
20250123,194800,733940990,2930,2930,2930,2930,0
20250123,194700,733940990,2930,2930,2930,2930,0
20250123,194600,733940990,2930,2930,2930,2930,0
20250123,194500,733940990,2930,2930,2930,2930,0
20250123,194400,733940990,2930,2930,2930,2930,0
20250123,194300,733940990,2930,2930,2930,2930,0
20250123,194200,733940990,2930,2930,2930,2930,0
20250123,194100,733940990,2930,2930,2930,2930,0
20250123,194000,733940990,2930,2930,2930,2930,0
20250123,193900,733940990,2930,2930,2930,2930,0
20250123,193800,733940990,2930,2930,2930,2930,0
20250123,193700,733940990,2930,2930,2930,2930,0
20250123,193600,733940990,2930,2930,2930,2930,0
20250123,193500,733940990,2930,2930,2930,2930,0
20250123,193400,733940990,2930,2930,2930,2930,0
20250123,193300,733940990,2930,2930,2930,2930,0
20250123,193200,733940990,2930,2930,2930,2930,0
20250123,193100,733940990,2930,2930,2930,2930,0
20250123,193000,733940990,2930,2930,2930,2930,2260
20250123,192900,733940990,2930,2930,2930,2930,0
20250123,192800,733940990,2930,2930,2930,2930,0
20250123,192700,733940990,2930,2930,2930,2930,0
20250123,192600,733940990,2930,2930,2930,2930,0
20250123,192500,733940990,2930,2930,2930,2930,0
20250123,192400,733940990,2930,2930,2930,2930,0
20250123,192300,733940990,2930,2930,2930,2930,0
20250123,192200,733940990,2930,2930,2930,2930,0
20250123,192100,733940990,2930,2930,2930,2930,0
20250123,192000,733940990,2930,2930,2930,2930,0
20250123,191900,733940990,2930,2930,2930,2930,0
20250123,191800,733940990,2930,2930,2930,2930,0
20250123,191700,733940990,2930,2930,2930,2930,0
20250123,191600,733940990,2930,2930,2930,2930,0
20250123,191500,733940990,2930,2930,2930,2930,0
20250123,191400,733940990,2930,2930,2930,2930,0
20250123,191300,733940990,2930,2930,2930,2930,0
20250123,191200,733940990,2930,2930,2930,2930,0
20250123,191100,733940990,2930,2930,2930,2930,0
20250123,191000,733940990,2930,2930,2930,2930,0
20250123,190900,733940990,2930,2930,2930,2930,0
20250123,190800,733940990,2930,2930,2930,2930,0
20250123,190700,733940990,2930,2930,2930,2930,0
20250123,190600,733940990,2930,2930,2930,2930,0
20250123,190500,733940990,2930,2930,2930,2930,0
20250123,190400,733940990,2930,2930,2930,2930,0
20250123,190300,733940990,2930,2930,2930,2930,0
20250123,190200,733940990,2930,2930,2930,2930,0
20250123,190100,733940990,2930,2930,2930,2930,0
20250123,190000,733940990,2930,2930,2930,2930,2260
20250123,185900,733940990,2930,2930,2930,2930,0
20250123,185800,733940990,2930,2930,2930,2930,0
20250123,185700,733940990,2930,2930,2930,2930,0
20250123,185600,733940990,2930,2930,2930,2930,0
20250123,185500,733940990,2930,2930,2930,2930,0
20250123,185400,733940990,2930,2930,2930,2930,0
20250123,185300,733940990,2930,2930,2930,2930,0
20250123,185200,733940990,2930,2930,2930,2930,0
20250123,185100,733940990,2930,2930,2930,2930,0
20250123,185000,733940990,2930,2930,2930,2930,0
20250123,184900,733940990,2930,2930,2930,2930,0
20250123,184800,733940990,2930,2930,2930,2930,0
20250123,184700,733940990,2930,2930,2930,2930,0
20250123,184600,733940990,2930,2930,2930,2930,0
20250123,184500,733940990,2930,2930,2930,2930,0
20250123,184400,733940990,2930,2930,2930,2930,0
20250123,184300,733940990,2930,2930,2930,2930,0
20250123,184200,733940990,2930,2930,2930,2930,0
20250123,184100,733940990,2930,2930,2930,2930,0
20250123,184000,733940990,2930,2930,2930,2930,0
20250123,183900,733940990,2930,2930,2930,2930,0
20250123,183800,733940990,2930,2930,2930,2930,0
20250123,183700,733940990,2930,2930,2930,2930,0
20250123,183600,733940990,2930,2930,2930,2930,0
20250123,183500,733940990,2930,2930,2930,2930,0
20250123,183400,733940990,2930,2930,2930,2930,0
20250123,183300,733940990,2930,2930,2930,2930,0
20250123,183200,733940990,2930,2930,2930,2930,0
20250123,183100,733940990,2930,2930,2930,2930,0
20250123,183000,733940990,2930,2930,2930,2930,2260
20250123,182900,733940990,2930,2930,2930,2930,0
20250123,182800,733940990,2930,2930,2930,2930,0
20250123,182700,733940990,2930,2930,2930,2930,0
20250123,182600,733940990,2930,2930,2930,2930,0
20250123,182500,733940990,2930,2930,2930,2930,0
20250123,182400,733940990,2930,2930,2930,2930,0
20250123,182300,733940990,2930,2930,2930,2930,0
20250123,182200,733940990,2930,2930,2930,2930,0
20250123,182100,733940990,2930,2930,2930,2930,0
20250123,182000,733940990,2930,2930,2930,2930,0
20250123,181900,733940990,2930,2930,2930,2930,0
20250123,181800,733940990,2930,2930,2930,2930,0
20250123,181700,733940990,2930,2930,2930,2930,0
20250123,181600,733940990,2930,2930,2930,2930,0
20250123,181500,733940990,2930,2930,2930,2930,0
20250123,181400,733940990,2930,2930,2930,2930,0
20250123,181300,733940990,2930,2930,2930,2930,0
20250123,181200,733940990,2930,2930,2930,2930,0
20250123,181100,733940990,2930,2930,2930,2930,0
20250123,181000,733940990,2930,2930,2930,2930,0
20250123,180900,733940990,2930,2930,2930,2930,0
20250123,180800,733940990,2930,2930,2930,2930,0
20250123,180700,733940990,2930,2930,2930,2930,0
20250123,180600,733940990,2930,2930,2930,2930,0
20250123,180500,733940990,2930,2930,2930,2930,0
20250123,180400,733940990,2930,2930,2930,2930,0
20250123,180300,733940990,2930,2930,2930,2930,0
20250123,180200,733940990,2930,2930,2930,2930,0
20250123,180100,733940990,2930,2930,2930,2930,0
20250123,180000,733940990,2930,2930,2930,2930,2260
20250123,175900,733940990,2930,2930,2930,2930,0
20250123,175800,733940990,2930,2930,2930,2930,0
20250123,175700,733940990,2930,2930,2930,2930,0
20250123,175600,733940990,2930,2930,2930,2930,0
20250123,175500,733940990,2930,2930,2930,2930,0
20250123,175400,733940990,2930,2930,2930,2930,0
20250123,175300,733940990,2930,2930,2930,2930,0
20250123,175200,733940990,2930,2930,2930,2930,0
20250123,175100,733940990,2930,2930,2930,2930,0
20250123,175000,733940990,2930,2930,2930,2930,0
20250123,174900,733940990,2930,2930,2930,2930,0
20250123,174800,733940990,2930,2930,2930,2930,0
20250123,174700,733940990,2930,2930,2930,2930,0
20250123,174600,733940990,2930,2930,2930,2930,0
20250123,174500,733940990,2930,2930,2930,2930,0
20250123,174400,733940990,2930,2930,2930,2930,0
20250123,174300,733940990,2930,2930,2930,2930,0
20250123,174200,733940990,2930,2930,2930,2930,0
20250123,174100,733940990,2930,2930,2930,2930,0
20250123,174000,733940990,2930,2930,2930,2930,0
20250123,173900,733940990,2930,2930,2930,2930,0
20250123,173800,733940990,2930,2930,2930,2930,0
20250123,173700,733940990,2930,2930,2930,2930,0
20250123,173600,733940990,2930,2930,2930,2930,0
20250123,173500,733940990,2930,2930,2930,2930,0
20250123,173400,733940990,2930,2930,2930,2930,0
20250123,173300,733940990,2930,2930,2930,2930,0
20250123,173200,733940990,2930,2930,2930,2930,0
20250123,173100,733940990,2930,2930,2930,2930,0
20250123,173000,733940990,2930,2930,2930,2930,2260
20250123,172900,733940990,2930,2930,2930,2930,0
20250123,172800,733940990,2930,2930,2930,2930,0
20250123,172700,733940990,2930,2930,2930,2930,0
20250123,172600,733940990,2930,2930,2930,2930,0
20250123,172500,733940990,2930,2930,2930,2930,0
20250123,172400,733940990,2930,2930,2930,2930,0
20250123,172300,733940990,2930,2930,2930,2930,0
20250123,172200,733940990,2930,2930,2930,2930,0
20250123,172100,733940990,2930,2930,2930,2930,0
20250123,172000,733940990,2930,2930,2930,2930,0
20250123,171900,733940990,2930,2930,2930,2930,0
20250123,171800,733940990,2930,2930,2930,2930,0
20250123,171700,733940990,2930,2930,2930,2930,0
20250123,171600,733940990,2930,2930,2930,2930,0
20250123,171500,733940990,2930,2930,2930,2930,0
20250123,171400,733940990,2930,2930,2930,2930,0
20250123,171300,733940990,2930,2930,2930,2930,0
20250123,171200,733940990,2930,2930,2930,2930,0
20250123,171100,733940990,2930,2930,2930,2930,0
20250123,171000,733940990,2930,2930,2930,2930,0
20250123,170900,733940990,2930,2930,2930,2930,0
20250123,170800,733940990,2930,2930,2930,2930,0
20250123,170700,733940990,2930,2930,2930,2930,0
20250123,170600,733940990,2930,2930,2930,2930,0
20250123,170500,733940990,2930,2930,2930,2930,0
20250123,170400,733940990,2930,2930,2930,2930,0
20250123,170300,733940990,2930,2930,2930,2930,0
20250123,170200,733940990,2930,2930,2930,2930,0
20250123,170100,733940990,2930,2930,2930,2930,0
20250123,170000,733940990,2930,2930,2930,2930,2260
20250123,165900,733940990,2930,2930,2930,2930,0
20250123,165800,733940990,2930,2930,2930,2930,0
20250123,165700,733940990,2930,2930,2930,2930,0
20250123,165600,733940990,2930,2930,2930,2930,0
20250123,165500,733940990,2930,2930,2930,2930,0
20250123,165400,733940990,2930,2930,2930,2930,0
20250123,165300,733940990,2930,2930,2930,2930,0
20250123,165200,733940990,2930,2930,2930,2930,0
20250123,165100,733940990,2930,2930,2930,2930,0
20250123,165000,733940990,2930,2930,2930,2930,0
20250123,164900,733940990,2930,2930,2930,2930,0
20250123,164800,733940990,2930,2930,2930,2930,0
20250123,164700,733940990,2930,2930,2930,2930,0
20250123,164600,733940990,2930,2930,2930,2930,0
20250123,164500,733940990,2930,2930,2930,2930,0
20250123,164400,733940990,2930,2930,2930,2930,0
20250123,164300,733940990,2930,2930,2930,2930,0
20250123,164200,733940990,2930,2930,2930,2930,0
20250123,164100,733940990,2930,2930,2930,2930,0
20250123,164000,733940990,2930,2930,2930,2930,0
20250123,163900,733940990,2930,2930,2930,2930,0
20250123,163800,733940990,2930,2930,2930,2930,0
20250123,163700,733940990,2930,2930,2930,2930,0
20250123,163600,733940990,2930,2930,2930,2930,0
20250123,163500,733940990,2930,2930,2930,2930,0
20250123,163400,733940990,2930,2930,2930,2930,0
20250123,163300,733940990,2930,2930,2930,2930,0
20250123,163200,733940990,2930,2930,2930,2930,0
20250123,163100,733940990,2930,2930,2930,2930,0
20250123,163000,733940990,2930,2930,2930,2930,2260
20250123,162900,733940990,2930,2930,2930,2930,0
20250123,162800,733940990,2930,2930,2930,2930,0
20250123,162700,733940990,2930,2930,2930,2930,0
20250123,162600,733940990,2930,2930,2930,2930,0
20250123,162500,733940990,2930,2930,2930,2930,0
20250123,162400,733940990,2930,2930,2930,2930,0
20250123,162300,733940990,2930,2930,2930,2930,0
20250123,162200,733940990,2930,2930,2930,2930,0
20250123,162100,733940990,2930,2930,2930,2930,0
20250123,162000,733940990,2930,2930,2930,2930,0
20250123,161900,733940990,2930,2930,2930,2930,0
20250123,161800,733940990,2930,2930,2930,2930,0
20250123,161700,733940990,2930,2930,2930,2930,0
20250123,161600,733940990,2930,2930,2930,2930,0
20250123,161500,733940990,2930,2930,2930,2930,0
20250123,161400,733940990,2930,2930,2930,2930,0
20250123,161300,733940990,2930,2930,2930,2930,0
20250123,161200,733940990,2930,2930,2930,2930,0
20250123,161100,733940990,2930,2930,2930,2930,0
20250123,161000,733940990,2930,2930,2930,2930,0
20250123,160900,733940990,2930,2930,2930,2930,0
20250123,160800,733940990,2930,2930,2930,2930,0
20250123,160700,733940990,2930,2930,2930,2930,0
20250123,160600,733940990,2930,2930,2930,2930,0
20250123,160500,733940990,2930,2930,2930,2930,0
20250123,160400,733940990,2930,2930,2930,2930,0
20250123,160300,733940990,2930,2930,2930,2930,0
20250123,160200,733940990,2930,2930,2930,2930,0
20250123,160100,733940990,2930,2930,2930,2930,0
20250123,160000,733940990,2930,2930,2930,2930,2260
20250123,155900,733940990,2930,2930,2930,2930,0
20250123,155800,733940990,2930,2930,2930,2930,0
20250123,155700,733940990,2930,2930,2930,2930,0
20250123,155600,733940990,2930,2930,2930,2930,0
20250123,155500,733940990,2930,2930,2930,2930,0
20250123,155400,733940990,2930,2930,2930,2930,0
20250123,155300,733940990,2930,2930,2930,2930,0
20250123,155200,733940990,2930,2930,2930,2930,0
20250123,155100,733940990,2930,2930,2930,2930,0
20250123,155000,733940990,2930,2930,2930,2930,0
20250123,154900,733940990,2930,2930,2930,2930,0
20250123,154800,733940990,2930,2930,2930,2930,0
20250123,154700,733940990,2930,2930,2930,2930,0
20250123,154600,733940990,2930,2930,2930,2930,0
20250123,154500,733940990,2930,2930,2930,2930,0
20250123,154400,733940990,2930,2930,2930,2930,0
20250123,154300,733940990,2930,2930,2930,2930,0
20250123,154200,733940990,2930,2930,2930,2930,0
20250123,154100,733940990,2930,2930,2930,2930,0
20250123,154000,733940990,2930,2930,2930,2930,0
20250123,153900,733940990,2930,2930,2930,2930,0
20250123,153800,733940990,2930,2930,2930,2930,0
20250123,153700,733940990,2930,2930,2930,2930,0
20250123,153600,733940990,2930,2930,2930,2930,0
20250123,153500,733940990,2930,2930,2930,2930,0
20250123,153400,733940990,2930,2930,2930,2930,0
20250123,153300,733940990,2930,2930,2930,2930,0
20250123,153200,733940990,2930,2930,2930,2930,0
20250123,153100,733940990,2930,2930,2930,2930,0
20250123,153000,733940990,2930,2930,2930,2930,4520
20250123,152900,727319190,2945,2945,2945,2945,0
20250123,152800,727319190,2945,2945,2945,2945,0
20250123,152700,727319190,2945,2945,2945,2945,0
20250123,152600,727319190,2945,2945,2945,2945,0
20250123,152500,727319190,2945,2945,2945,2945,0
20250123,152400,727319190,2945,2945,2945,2945,0
20250123,152300,727319190,2945,2945,2945,2945,0
20250123,152200,727319190,2945,2945,2945,2945,0
20250123,152100,727319190,2945,2945,2945,2945,0
20250123,152000,727319190,2945,2945,2945,2945,0
20250123,151900,727319190,2945,2945,2945,2935,207
20250123,151800,726709595,2945,2935,2945,2935,2478
20250123,151700,719423590,2935,2935,2935,2935,19
20250123,151600,719367825,2930,2935,2940,2930,397
20250123,151500,718204600,2935,2935,2935,2935,130
20250123,151400,717823050,2940,2945,2950,2940,426
20250123,151300,716569765,2950,2945,2950,2945,36
20250123,151200,716463730,2950,2950,2950,2950,105
20250123,151100,716153980,2950,2940,2950,2940,326
20250123,151000,715192510,2940,2940,2950,2940,157
20250123,150900,714730920,2940,2935,2940,2930,796
20250123,150800,712398595,2940,2935,2940,2930,161
20250123,150700,711926055,2930,2930,2935,2930,1374
20250123,150600,707900210,2930,2940,2940,2925,3055
20250123,150500,698948625,2940,2950,2950,2940,20
20250123,150400,698889725,2940,2945,2945,2940,710
20250123,150300,696802225,2960,2960,2960,2960,1
20250123,150200,696799265,2950,2960,2960,2945,31
20250123,150100,696707720,2965,2965,2965,2965,0
20250123,150000,696707720,2965,2950,2975,2945,101
20250123,145900,696409815,2950,2950,2950,2945,77
20250123,145800,696182670,2950,2910,2950,2910,2780
20250123,145700,688035215,2920,2910,2920,2910,11
20250123,145600,688003195,2910,2905,2910,2900,1265
20250123,145500,684333590,2900,2910,2910,2900,3148
20250123,145400,675180775,2910,2925,2925,2910,370
20250123,145300,674102300,2930,2935,2935,2930,1128
20250123,145200,670797255,2940,2940,2940,2935,669
20250123,145100,668830440,2935,2935,2935,2930,1966
20250123,145000,663060245,2935,2935,2935,2935,50
20250123,144900,662913495,2930,2930,2930,2930,10
20250123,144800,662884195,2935,2935,2935,2935,12
20250123,144700,662848975,2935,2930,2935,2930,12
20250123,144600,662813810,2930,2930,2930,2930,0
20250123,144500,662813810,2930,2915,2930,2915,123
20250123,144400,662455250,2930,2915,2930,2915,281
20250123,144300,661633160,2920,2920,2920,2920,0
20250123,144200,661633160,2920,2920,2920,2920,4
20250123,144100,661621480,2920,2910,2920,2910,59
20250123,144000,661449380,2915,2915,2915,2915,0
20250123,143900,661449380,2915,2915,2915,2915,17
20250123,143800,661399825,2920,2920,2920,2920,0
20250123,143700,661399825,2920,2920,2920,2920,0
20250123,143600,661399825,2920,2920,2920,2920,0
20250123,143500,661399825,2920,2910,2920,2910,701
20250123,143400,659359905,2920,2910,2920,2910,635
20250123,143300,657512045,2910,2910,2910,2910,73
20250123,143200,657299615,2920,2915,2920,2915,101
20250123,143100,657004700,2925,2925,2925,2925,49
20250123,143000,656861375,2925,2925,2925,2925,170
20250123,142900,656364125,2925,2925,2925,2925,0
20250123,142800,656364125,2925,2920,2925,2920,1560
20250123,142700,651801175,2930,2930,2930,2930,0
20250123,142600,651801175,2930,2930,2930,2930,0
20250123,142500,651801175,2930,2930,2930,2930,470
20250123,142400,650424075,2930,2930,2930,2930,0
20250123,142300,650424075,2930,2930,2930,2930,0
20250123,142200,650424075,2930,2930,2930,2930,0
20250123,142100,650424075,2930,2930,2930,2930,200
20250123,142000,649838075,2930,2935,2935,2910,7
20250123,141900,649817640,2910,2925,2925,2910,1001
20250123,141800,646896280,2935,2935,2935,2935,0
20250123,141700,646896280,2935,2935,2935,2935,0
20250123,141600,646896280,2935,2935,2935,2935,0
20250123,141500,646896280,2935,2935,2935,2935,0
20250123,141400,646896280,2935,2935,2935,2935,0
20250123,141300,646896280,2935,2935,2935,2935,972
20250123,141200,644043460,2935,2930,2935,2930,22
20250123,141100,643978995,2925,2920,2925,2920,5
20250123,141000,643964385,2920,2920,2920,2920,2
20250123,140900,643958545,2920,2920,2920,2920,0
20250123,140800,643958545,2920,2920,2920,2920,0
20250123,140700,643958545,2920,2920,2920,2920,82
20250123,140600,643719105,2920,2910,2920,2910,120
20250123,140500,643369415,2910,2910,2910,2910,326
20250123,140400,642420755,2910,2910,2910,2910,471
20250123,140300,641050145,2910,2915,2915,2910,339
20250123,140200,640063155,2920,2920,2920,2920,301
20250123,140100,639184235,2920,2920,2920,2920,338
20250123,140000,638197275,2920,2920,2920,2920,1
20250123,135900,638194355,2940,2940,2940,2940,0
20250123,135800,638194355,2940,2940,2940,2940,0
20250123,135700,638194355,2940,2940,2940,2940,0
20250123,135600,638194355,2940,2940,2940,2940,0
20250123,135500,638194355,2940,2930,2940,2930,1866
20250123,135400,632709975,2930,2930,2930,2930,5
20250123,135300,632695325,2920,2920,2920,2920,5
20250123,135200,632680725,2925,2925,2925,2925,0
20250123,135100,632680725,2925,2925,2925,2925,0
20250123,135000,632680725,2925,2925,2925,2925,201
20250123,134900,632092800,2915,2915,2915,2915,0
20250123,134800,632092800,2915,2915,2915,2915,0
20250123,134700,632092800,2915,2920,2920,2915,365
20250123,134600,631027055,2915,2915,2915,2915,0
20250123,134500,631027055,2915,2915,2915,2915,0
20250123,134400,631027055,2915,2925,2925,2915,843
20250123,134300,628561690,2925,2935,2935,2925,11
20250123,134200,628529415,2935,2935,2935,2935,88
20250123,134100,628271135,2935,2935,2935,2935,809
20250123,134000,625896720,2935,2935,2935,2935,0
20250123,133900,625896720,2935,2935,2935,2935,34
20250123,133800,625796930,2935,2925,2935,2925,26
20250123,133700,625720630,2925,2925,2925,2925,60
20250123,133600,625545130,2915,2915,2915,2915,0
20250123,133500,625545130,2915,2915,2915,2915,10
20250123,133400,625515980,2910,2940,2940,2905,997
20250123,133300,622602200,2940,2940,2940,2940,100
20250123,133200,622308200,2940,2940,2940,2940,45
20250123,133100,622175900,2925,2925,2925,2925,0
20250123,133000,622175900,2925,2925,2925,2925,0
20250123,132900,622175900,2925,2925,2925,2925,8
20250123,132800,622152500,2925,2925,2925,2925,0
20250123,132700,622152500,2925,2925,2925,2925,0
20250123,132600,622152500,2925,2925,2925,2925,0
20250123,132500,622152500,2925,2925,2925,2925,20
20250123,132400,622094000,2920,2920,2920,2920,10
20250123,132300,622064800,2920,2920,2920,2920,0
20250123,132200,622064800,2920,2920,2920,2920,84
20250123,132100,621819520,2920,2920,2920,2920,500
20250123,132000,620359520,2925,2930,2930,2925,500
20250123,131900,618896995,2930,2930,2930,2930,0
20250123,131800,618896995,2930,2930,2930,2930,523
20250123,131700,617364605,2925,2925,2925,2925,13
20250123,131600,617326580,2925,2930,2930,2925,438
20250123,131500,616044530,2930,2930,2930,2930,2075
20250123,131400,609964780,2930,2935,2935,2930,7137
20250123,131300,589018300,2945,2945,2950,2935,939
20250123,131200,586258625,2945,2945,2945,2945,362
20250123,131100,585192535,2945,2975,2975,2945,4476
20250123,131000,571935990,2975,2990,2990,2975,4674
20250123,130900,557985965,2985,3000,3005,2985,4195
20250123,130800,545433600,3005,2990,3005,2990,983
20250123,130700,542485200,2990,2990,2990,2990,769
20250123,130600,540185890,2990,3005,3005,2990,37
20250123,130500,540075170,3000,3000,3010,3000,303
20250123,130400,539164170,3000,3000,3010,3000,732
20250123,130300,536964310,2985,3000,3000,2985,564
20250123,130200,535277105,2990,3000,3000,2990,153
20250123,130100,534819585,3000,3005,3005,2990,8
20250123,130000,534795585,2990,3005,3005,2990,101
20250123,125900,534492095,3005,3000,3005,2980,1106
20250123,125800,531179125,3000,3000,3010,2980,7806
20250123,125700,507761750,3005,3025,3025,3000,1092
20250123,125600,504478270,3025,3000,3025,3000,10168
20250123,125500,473812000,3005,2990,3005,2990,1594
20250123,125400,469032455,2990,3000,3000,2990,137
20250123,125300,468622455,3000,3000,3000,2985,148
20250123,125200,468178470,3000,2995,3000,2995,8
20250123,125100,468154500,2995,2970,2995,2970,3
20250123,125000,468145565,3000,2985,3000,2985,8242
20250123,124900,443458525,2985,2975,2985,2975,2904
20250123,124800,434808610,2975,2955,2975,2955,3152
20250123,124700,425456580,2955,2955,2955,2955,14
20250123,124600,425415210,2965,2965,2965,2965,4
20250123,124500,425403350,2965,2960,2965,2960,282
20250123,124400,424567770,2965,2965,2965,2965,0
20250123,124300,424567770,2965,2965,2965,2965,1
20250123,124200,424564805,2945,2935,2945,2935,3007
20250123,124100,415734080,2935,2935,2935,2935,169
20250123,124000,415238065,2935,2940,2940,2935,13
20250123,123900,415199895,2950,2940,2950,2940,300
20250123,123800,414316895,2950,2955,2955,2950,1698
20250123,123700,409302725,2955,2960,2960,2955,1745
20250123,123600,404137830,2975,2975,2975,2960,788
20250123,123500,401797785,2965,2975,2975,2965,1004
20250123,123400,398820885,2975,2980,2980,2975,500
20250123,123300,397332885,2980,2975,2980,2975,556
20250123,123200,395676820,2985,2950,2985,2950,5774
20250123,123100,378553655,2950,2950,2950,2950,831
20250123,123000,376102205,2950,2955,2970,2950,1022
20250123,122900,373084215,2970,2970,2970,2970,1653
20250123,122800,368174805,2970,2970,2970,2965,9
20250123,122700,368148110,2975,2965,2975,2965,1211
20250123,122600,364552475,2970,2970,2970,2970,501
20250123,122500,363064505,2965,2935,2965,2935,2139
20250123,122400,356752550,2920,2920,2935,2920,30
20250123,122300,356664680,2920,2925,2925,2920,786
20250123,122200,354369355,2930,2930,2935,2930,243
20250123,122100,353657320,2930,2935,2935,2930,49
20250123,122000,353513615,2930,2945,2945,2930,2536
20250123,121900,346051000,2945,2955,2960,2945,2979
20250123,121800,337248310,2955,2950,2985,2950,5546
20250123,121700,320799085,2945,2950,2955,2940,6229
20250123,121600,302458850,2950,2950,2955,2940,1419
20250123,121500,298282970,2950,2935,2965,2925,4679
20250123,121400,284486520,2905,2950,2970,2905,18628
20250123,121300,229371495,2950,2910,2950,2910,9024
20250123,121200,202934715,2910,2900,2910,2900,1822
20250123,121100,197637260,2900,2885,2900,2885,1947
20250123,121000,192003510,2885,2880,2885,2880,230
20250123,120900,191340960,2880,2880,2880,2880,1181
20250123,120800,187939680,2880,2870,2880,2870,162
20250123,120700,187473630,2870,2870,2885,2870,1147
20250123,120600,184172815,2880,2885,2890,2870,168
20250123,120500,183690175,2890,2875,2890,2870,2057
20250123,120400,177764330,2880,2875,2880,2875,304
20250123,120300,176890310,2870,2870,2875,2870,3
20250123,120200,176881695,2875,2865,2880,2860,1032
20250123,120100,173917055,2865,2870,2870,2865,13
20250123,120000,173879805,2870,2865,2870,2860,4
20250123,115900,173868350,2875,2845,2875,2845,3349
20250123,115800,164285280,2845,2845,2845,2845,1
20250123,115700,164282435,2840,2840,2840,2840,1
20250123,115600,164279595,2840,2845,2845,2840,417
20250123,115500,163095205,2845,2840,2845,2840,19
20250123,115400,163041240,2845,2835,2845,2835,819
20250123,115300,160714885,2835,2815,2835,2815,749
20250123,115200,158599850,2820,2820,2820,2820,0
20250123,115100,158599850,2820,2820,2820,2820,1
20250123,115000,158597030,2805,2825,2825,2805,1015
20250123,114900,155749460,2825,2825,2825,2825,0
20250123,114800,155749460,2825,2825,2825,2825,0
20250123,114700,155749460,2825,2825,2825,2825,1
20250123,114600,155746635,2820,2820,2820,2820,0
20250123,114500,155746635,2820,2820,2820,2820,24
20250123,114400,155678955,2820,2820,2820,2820,0
20250123,114300,155678955,2820,2820,2820,2820,5
20250123,114200,155664855,2820,2820,2820,2820,0
20250123,114100,155664855,2820,2800,2820,2800,791
20250123,114000,153442235,2800,2800,2800,2800,0
20250123,113900,153442235,2800,2800,2800,2800,0
20250123,113800,153442235,2800,2800,2800,2800,92
20250123,113700,153184635,2800,2800,2800,2800,0
20250123,113600,153184635,2800,2810,2810,2800,100
20250123,113500,152904430,2815,2815,2815,2815,0
20250123,113400,152904430,2815,2815,2815,2815,0
20250123,113300,152904430,2815,2815,2815,2815,1
20250123,113200,152901615,2810,2810,2810,2810,0
20250123,113100,152901615,2810,2810,2810,2810,140
20250123,113000,152508215,2825,2810,2825,2810,12
20250123,112900,152474480,2825,2810,2830,2810,171
20250123,112800,151992655,2810,2810,2810,2810,0
20250123,112700,151992655,2810,2810,2810,2810,333
20250123,112600,151056925,2810,2810,2810,2810,0
20250123,112500,151056925,2810,2810,2810,2810,1
20250123,112400,151054115,2800,2800,2800,2800,300
20250123,112300,150214115,2800,2800,2800,2800,2
20250123,112200,150208515,2800,2800,2800,2800,16
20250123,112100,150163715,2795,2795,2795,2795,0
20250123,112000,150163715,2795,2795,2795,2795,0
20250123,111900,150163715,2795,2795,2795,2795,0
20250123,111800,150163715,2795,2795,2795,2795,76
20250123,111700,149951295,2800,2805,2805,2800,34
20250123,111600,149855930,2805,2805,2805,2805,0
20250123,111500,149855930,2805,2805,2810,2805,23
20250123,111400,149791355,2810,2795,2810,2795,4
20250123,111300,149780130,2795,2795,2795,2795,0
20250123,111200,149780130,2795,2795,2795,2795,0
20250123,111100,149780130,2795,2795,2795,2795,10
20250123,111000,149752180,2790,2800,2800,2790,212
20250123,110900,149160515,2800,2800,2800,2800,0
20250123,110800,149160515,2800,2800,2800,2800,0
20250123,110700,149160515,2800,2800,2800,2800,17
20250123,110600,149112915,2800,2800,2800,2800,0
20250123,110500,149112915,2800,2800,2800,2800,0
20250123,110400,149112915,2800,2800,2800,2800,0
20250123,110300,149112915,2800,2820,2820,2800,2
20250123,110200,149107295,2800,2800,2800,2800,0
20250123,110100,149107295,2800,2800,2800,2800,10
20250123,110000,149079295,2800,2800,2800,2800,20
20250123,105900,149023295,2800,2820,2820,2800,61
20250123,105800,148852475,2800,2800,2800,2800,7
20250123,105700,148832875,2805,2805,2805,2805,0
20250123,105600,148832875,2805,2805,2805,2805,0
20250123,105500,148832875,2805,2805,2805,2805,3
20250123,105400,148824460,2805,2805,2805,2805,2
20250123,105300,148818850,2825,2825,2825,2825,0
20250123,105200,148818850,2825,2825,2825,2825,0
20250123,105100,148818850,2825,2825,2825,2825,40
20250123,105000,148705850,2810,2805,2810,2805,566
20250123,104900,147117760,2805,2805,2805,2805,0
20250123,104800,147117760,2805,2785,2805,2785,107
20250123,104700,146817645,2805,2805,2805,2805,0
20250123,104600,146817645,2805,2805,2805,2780,102
20250123,104500,146531560,2805,2780,2805,2780,6159
20250123,104400,129408635,2780,2780,2780,2780,2154
20250123,104300,123420515,2770,2770,2770,2770,737
20250123,104200,121379025,2780,2780,2780,2780,0
20250123,104100,121379025,2780,2780,2780,2780,4
20250123,104000,121367905,2775,2775,2775,2775,1
20250123,103900,121365130,2770,2770,2770,2770,0
20250123,103800,121365130,2770,2770,2770,2770,34
20250123,103700,121270950,2785,2785,2785,2785,0
20250123,103600,121270950,2785,2780,2785,2780,66
20250123,103500,121087465,2780,2770,2780,2770,13
20250123,103400,121051445,2770,2770,2770,2770,1
20250123,103300,121048675,2760,2760,2760,2760,19
20250123,103200,120996235,2760,2760,2760,2760,28
20250123,103100,120918955,2760,2760,2760,2760,177
20250123,103000,120430435,2760,2760,2760,2760,0
20250123,102900,120430435,2760,2760,2760,2760,8
20250123,102800,120408355,2760,2760,2760,2760,0
20250123,102700,120408355,2760,2760,2760,2760,5
20250123,102600,120394555,2765,2765,2765,2765,0
20250123,102500,120394555,2765,2765,2765,2765,0
20250123,102400,120394555,2765,2765,2765,2765,20
20250123,102300,120339255,2765,2765,2765,2765,0
20250123,102200,120339255,2765,2765,2765,2765,101
20250123,102100,120059990,2760,2760,2760,2760,0
20250123,102000,120059990,2760,2760,2760,2760,56
20250123,101900,119905430,2765,2765,2765,2765,2
20250123,101800,119899900,2765,2765,2765,2765,0
20250123,101700,119899900,2765,2765,2765,2765,0
20250123,101600,119899900,2765,2765,2765,2765,5
20250123,101500,119886075,2745,2745,2745,2745,0
20250123,101400,119886075,2745,2750,2750,2745,10
20250123,101300,119858600,2750,2750,2750,2750,0
20250123,101200,119858600,2750,2750,2750,2750,200
20250123,101100,119308600,2770,2770,2770,2770,0
20250123,101000,119308600,2770,2770,2770,2770,50
20250123,100900,119170100,2770,2770,2770,2770,0
20250123,100800,119170100,2770,2770,2770,2770,0
20250123,100700,119170100,2770,2770,2770,2770,0
20250123,100600,119170100,2770,2770,2770,2770,1
20250123,100500,119167330,2770,2770,2770,2770,0
20250123,100400,119167330,2770,2750,2770,2750,42
20250123,100300,119051110,2760,2775,2775,2760,128
20250123,100200,118696330,2785,2785,2785,2785,0
20250123,100100,118696330,2785,2785,2785,2785,0
20250123,100000,118696330,2785,2770,2795,2770,652
20250123,095900,116889625,2770,2770,2770,2770,52
20250123,095800,116745585,2770,2760,2770,2760,249
20250123,095700,116058335,2740,2740,2740,2740,0
20250123,095600,116058335,2740,2740,2740,2740,0
20250123,095500,116058335,2740,2750,2750,2740,366
20250123,095400,115054215,2760,2760,2760,2760,1
20250123,095300,115051455,2745,2745,2745,2745,1
20250123,095200,115048710,2745,2745,2745,2745,400
20250123,095100,113950710,2760,2755,2760,2750,580
20250123,095000,112352810,2755,2755,2755,2755,0
20250123,094900,112352810,2755,2755,2755,2755,147
20250123,094800,111947825,2755,2755,2755,2755,0
20250123,094700,111947825,2755,2755,2755,2755,57
20250123,094600,111790790,2755,2755,2755,2755,106
20250123,094500,111498760,2750,2750,2750,2750,20
20250123,094400,111443760,2750,2750,2750,2750,152
20250123,094300,111025760,2750,2750,2755,2750,1008
20250123,094200,108253730,2745,2745,2745,2745,51
20250123,094100,108113735,2770,2745,2770,2745,270
20250123,094000,107372560,2745,2745,2745,2745,251
20250123,093900,106683565,2745,2750,2750,2745,104
20250123,093800,106397585,2775,2745,2775,2745,2
20250123,093700,106392065,2750,2750,2750,2750,0
20250123,093600,106392065,2750,2750,2750,2750,117
20250123,093500,106070315,2760,2760,2760,2760,0
20250123,093400,106070315,2760,2760,2760,2760,0
20250123,093300,106070315,2760,2760,2760,2760,300
20250123,093200,105242315,2760,2760,2760,2760,0
20250123,093100,105242315,2760,2740,2775,2740,103
20250123,093000,104958060,2745,2755,2755,2745,1640
20250123,092900,100455790,2780,2750,2780,2750,65
20250123,092800,100275120,2745,2750,2750,2745,2056
20250123,092700,94621195,2780,2750,2780,2750,36
20250123,092600,94522165,2750,2750,2750,2750,12
20250123,092500,94489165,2785,2785,2785,2785,0
20250123,092400,94489165,2785,2775,2785,2755,3967
20250123,092300,83480975,2780,2720,2810,2720,5330
20250123,092200,68953215,2720,2735,2735,2700,4866
20250123,092100,55702025,2750,2745,2760,2730,521
20250123,092000,54272880,2760,2785,2800,2745,8968
20250123,091900,29494190,2780,2785,2785,2780,200
20250123,091800,28937340,2785,2785,2785,2785,356
20250123,091700,27945880,2790,2800,2800,2790,4056
20250123,091600,16618640,2815,2815,2815,2815,7
20250123,091500,16598935,2815,2815,2815,2815,15
20250123,091400,16556710,2815,2815,2815,2815,2
20250123,091300,16551080,2815,2800,2815,2800,2
20250123,091200,16545465,2800,2800,2800,2800,0
20250123,091100,16545465,2800,2800,2800,2800,0
20250123,091000,16545465,2800,2800,2800,2800,0
20250123,090900,16545465,2800,2800,2800,2795,1717
20250123,090800,11745245,2800,2800,2800,2800,684
20250123,090700,9830045,2800,2800,2800,2800,32
20250123,090600,9740445,2800,2800,2800,2800,2
20250123,090500,9734845,2800,2800,2800,2800,74
20250123,090400,9527645,2800,2800,2800,2800,1
20250123,090300,9524845,2800,2800,2800,2800,51
20250123,090200,9382045,2795,2810,2810,2795,1500
20250123,090100,5178015,2845,2845,2845,2845,1207
20250123,090000,1744100,2850,2800,2850,2800,618