KissMeData/200710/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,203900,4929303950,19410,19410,19410,19410,5821
20250123,203800,4929303950,19410,19410,19410,19410,0
20250123,203700,4929303950,19410,19410,19410,19410,0
20250123,203600,4929303950,19410,19410,19410,19410,0
20250123,203500,4929303950,19410,19410,19410,19410,0
20250123,203400,4929303950,19410,19410,19410,19410,0
20250123,203300,4929303950,19410,19410,19410,19410,0
20250123,203200,4929303950,19410,19410,19410,19410,0
20250123,203100,4929303950,19410,19410,19410,19410,0
20250123,203000,4929303950,19410,19410,19410,19410,0
20250123,202900,4929303950,19410,19410,19410,19410,0
20250123,202800,4929303950,19410,19410,19410,19410,0
20250123,202700,4929303950,19410,19410,19410,19410,0
20250123,202600,4929303950,19410,19410,19410,19410,0
20250123,202500,4929303950,19410,19410,19410,19410,0
20250123,202400,4929303950,19410,19410,19410,19410,0
20250123,202300,4929303950,19410,19410,19410,19410,0
20250123,202200,4929303950,19410,19410,19410,19410,0
20250123,202100,4929303950,19410,19410,19410,19410,0
20250123,202000,4929303950,19410,19410,19410,19410,0
20250123,201900,4929303950,19410,19410,19410,19410,0
20250123,201800,4929303950,19410,19410,19410,19410,0
20250123,201700,4929303950,19410,19410,19410,19410,0
20250123,201600,4929303950,19410,19410,19410,19410,0
20250123,201500,4929303950,19410,19410,19410,19410,0
20250123,201400,4929303950,19410,19410,19410,19410,0
20250123,201300,4929303950,19410,19410,19410,19410,0
20250123,201200,4929303950,19410,19410,19410,19410,0
20250123,201100,4929303950,19410,19410,19410,19410,0
20250123,201000,4929303950,19410,19410,19410,19410,0
20250123,200900,4929303950,19410,19410,19410,19410,5821
20250123,200800,4929303950,19410,19410,19410,19410,0
20250123,200700,4929303950,19410,19410,19410,19410,0
20250123,200600,4929303950,19410,19410,19410,19410,0
20250123,200500,4929303950,19410,19410,19410,19410,0
20250123,200400,4929303950,19410,19410,19410,19410,0
20250123,200300,4929303950,19410,19410,19410,19410,0
20250123,200200,4929303950,19410,19410,19410,19410,0
20250123,200100,4929303950,19410,19410,19410,19410,0
20250123,200000,4929303950,19410,19410,19410,19410,0
20250123,195900,4929303950,19410,19410,19410,19410,0
20250123,195800,4929303950,19410,19410,19410,19410,0
20250123,195700,4929303950,19410,19410,19410,19410,0
20250123,195600,4929303950,19410,19410,19410,19410,0
20250123,195500,4929303950,19410,19410,19410,19410,0
20250123,195400,4929303950,19410,19410,19410,19410,0
20250123,195300,4929303950,19410,19410,19410,19410,0
20250123,195200,4929303950,19410,19410,19410,19410,0
20250123,195100,4929303950,19410,19410,19410,19410,0
20250123,195000,4929303950,19410,19410,19410,19410,0
20250123,194900,4929303950,19410,19410,19410,19410,0
20250123,194800,4929303950,19410,19410,19410,19410,0
20250123,194700,4929303950,19410,19410,19410,19410,0
20250123,194600,4929303950,19410,19410,19410,19410,0
20250123,194500,4929303950,19410,19410,19410,19410,0
20250123,194400,4929303950,19410,19410,19410,19410,0
20250123,194300,4929303950,19410,19410,19410,19410,0
20250123,194200,4929303950,19410,19410,19410,19410,0
20250123,194100,4929303950,19410,19410,19410,19410,0
20250123,194000,4929303950,19410,19410,19410,19410,0
20250123,193900,4929303950,19410,19410,19410,19410,5821
20250123,193800,4929303950,19410,19410,19410,19410,0
20250123,193700,4929303950,19410,19410,19410,19410,0
20250123,193600,4929303950,19410,19410,19410,19410,0
20250123,193500,4929303950,19410,19410,19410,19410,0
20250123,193400,4929303950,19410,19410,19410,19410,0
20250123,193300,4929303950,19410,19410,19410,19410,0
20250123,193200,4929303950,19410,19410,19410,19410,0
20250123,193100,4929303950,19410,19410,19410,19410,0
20250123,193000,4929303950,19410,19410,19410,19410,0
20250123,192900,4929303950,19410,19410,19410,19410,0
20250123,192800,4929303950,19410,19410,19410,19410,0
20250123,192700,4929303950,19410,19410,19410,19410,0
20250123,192600,4929303950,19410,19410,19410,19410,0
20250123,192500,4929303950,19410,19410,19410,19410,0
20250123,192400,4929303950,19410,19410,19410,19410,0
20250123,192300,4929303950,19410,19410,19410,19410,0
20250123,192200,4929303950,19410,19410,19410,19410,0
20250123,192100,4929303950,19410,19410,19410,19410,0
20250123,192000,4929303950,19410,19410,19410,19410,0
20250123,191900,4929303950,19410,19410,19410,19410,0
20250123,191800,4929303950,19410,19410,19410,19410,0
20250123,191700,4929303950,19410,19410,19410,19410,0
20250123,191600,4929303950,19410,19410,19410,19410,0
20250123,191500,4929303950,19410,19410,19410,19410,0
20250123,191400,4929303950,19410,19410,19410,19410,0
20250123,191300,4929303950,19410,19410,19410,19410,0
20250123,191200,4929303950,19410,19410,19410,19410,0
20250123,191100,4929303950,19410,19410,19410,19410,0
20250123,191000,4929303950,19410,19410,19410,19410,0
20250123,190900,4929303950,19410,19410,19410,19410,5821
20250123,190800,4929303950,19410,19410,19410,19410,0
20250123,190700,4929303950,19410,19410,19410,19410,0
20250123,190600,4929303950,19410,19410,19410,19410,0
20250123,190500,4929303950,19410,19410,19410,19410,0
20250123,190400,4929303950,19410,19410,19410,19410,0
20250123,190300,4929303950,19410,19410,19410,19410,0
20250123,190200,4929303950,19410,19410,19410,19410,0
20250123,190100,4929303950,19410,19410,19410,19410,0
20250123,190000,4929303950,19410,19410,19410,19410,0
20250123,185900,4929303950,19410,19410,19410,19410,0
20250123,185800,4929303950,19410,19410,19410,19410,0
20250123,185700,4929303950,19410,19410,19410,19410,0
20250123,185600,4929303950,19410,19410,19410,19410,0
20250123,185500,4929303950,19410,19410,19410,19410,0
20250123,185400,4929303950,19410,19410,19410,19410,0
20250123,185300,4929303950,19410,19410,19410,19410,0
20250123,185200,4929303950,19410,19410,19410,19410,0
20250123,185100,4929303950,19410,19410,19410,19410,0
20250123,185000,4929303950,19410,19410,19410,19410,0
20250123,184900,4929303950,19410,19410,19410,19410,0
20250123,184800,4929303950,19410,19410,19410,19410,0
20250123,184700,4929303950,19410,19410,19410,19410,0
20250123,184600,4929303950,19410,19410,19410,19410,0
20250123,184500,4929303950,19410,19410,19410,19410,0
20250123,184400,4929303950,19410,19410,19410,19410,0
20250123,184300,4929303950,19410,19410,19410,19410,0
20250123,184200,4929303950,19410,19410,19410,19410,0
20250123,184100,4929303950,19410,19410,19410,19410,0
20250123,184000,4929303950,19410,19410,19410,19410,0
20250123,183900,4929303950,19410,19410,19410,19410,5821
20250123,183800,4929303950,19410,19410,19410,19410,0
20250123,183700,4929303950,19410,19410,19410,19410,0
20250123,183600,4929303950,19410,19410,19410,19410,0
20250123,183500,4929303950,19410,19410,19410,19410,0
20250123,183400,4929303950,19410,19410,19410,19410,0
20250123,183300,4929303950,19410,19410,19410,19410,0
20250123,183200,4929303950,19410,19410,19410,19410,0
20250123,183100,4929303950,19410,19410,19410,19410,0
20250123,183000,4929303950,19410,19410,19410,19410,0
20250123,182900,4929303950,19410,19410,19410,19410,0
20250123,182800,4929303950,19410,19410,19410,19410,0
20250123,182700,4929303950,19410,19410,19410,19410,0
20250123,182600,4929303950,19410,19410,19410,19410,0
20250123,182500,4929303950,19410,19410,19410,19410,0
20250123,182400,4929303950,19410,19410,19410,19410,0
20250123,182300,4929303950,19410,19410,19410,19410,0
20250123,182200,4929303950,19410,19410,19410,19410,0
20250123,182100,4929303950,19410,19410,19410,19410,0
20250123,182000,4929303950,19410,19410,19410,19410,0
20250123,181900,4929303950,19410,19410,19410,19410,0
20250123,181800,4929303950,19410,19410,19410,19410,0
20250123,181700,4929303950,19410,19410,19410,19410,0
20250123,181600,4929303950,19410,19410,19410,19410,0
20250123,181500,4929303950,19410,19410,19410,19410,0
20250123,181400,4929303950,19410,19410,19410,19410,0
20250123,181300,4929303950,19410,19410,19410,19410,0
20250123,181200,4929303950,19410,19410,19410,19410,0
20250123,181100,4929303950,19410,19410,19410,19410,0
20250123,181000,4929303950,19410,19410,19410,19410,0
20250123,180900,4929303950,19410,19410,19410,19410,5821
20250123,180800,4929303950,19410,19410,19410,19410,0
20250123,180700,4929303950,19410,19410,19410,19410,0
20250123,180600,4929303950,19410,19410,19410,19410,0
20250123,180500,4929303950,19410,19410,19410,19410,0
20250123,180400,4929303950,19410,19410,19410,19410,0
20250123,180300,4929303950,19410,19410,19410,19410,0
20250123,180200,4929303950,19410,19410,19410,19410,0
20250123,180100,4929303950,19410,19410,19410,19410,0
20250123,180000,4929303950,19410,19410,19410,19410,0
20250123,175900,4929303950,19410,19410,19410,19410,0
20250123,175800,4929303950,19410,19410,19410,19410,0
20250123,175700,4929303950,19410,19410,19410,19410,0
20250123,175600,4929303950,19410,19410,19410,19410,0
20250123,175500,4929303950,19410,19410,19410,19410,0
20250123,175400,4929303950,19410,19410,19410,19410,0
20250123,175300,4929303950,19410,19410,19410,19410,0
20250123,175200,4929303950,19410,19410,19410,19410,0
20250123,175100,4929303950,19410,19410,19410,19410,0
20250123,175000,4929303950,19410,19410,19410,19410,0
20250123,174900,4929303950,19410,19410,19410,19410,0
20250123,174800,4929303950,19410,19410,19410,19410,0
20250123,174700,4929303950,19410,19410,19410,19410,0
20250123,174600,4929303950,19410,19410,19410,19410,0
20250123,174500,4929303950,19410,19410,19410,19410,0
20250123,174400,4929303950,19410,19410,19410,19410,0
20250123,174300,4929303950,19410,19410,19410,19410,0
20250123,174200,4929303950,19410,19410,19410,19410,0
20250123,174100,4929303950,19410,19410,19410,19410,0
20250123,174000,4929303950,19410,19410,19410,19410,0
20250123,173900,4929303950,19410,19410,19410,19410,5821
20250123,173800,4929303950,19410,19410,19410,19410,0
20250123,173700,4929303950,19410,19410,19410,19410,0
20250123,173600,4929303950,19410,19410,19410,19410,0
20250123,173500,4929303950,19410,19410,19410,19410,0
20250123,173400,4929303950,19410,19410,19410,19410,0
20250123,173300,4929303950,19410,19410,19410,19410,0
20250123,173200,4929303950,19410,19410,19410,19410,0
20250123,173100,4929303950,19410,19410,19410,19410,0
20250123,173000,4929303950,19410,19410,19410,19410,0
20250123,172900,4929303950,19410,19410,19410,19410,0
20250123,172800,4929303950,19410,19410,19410,19410,0
20250123,172700,4929303950,19410,19410,19410,19410,0
20250123,172600,4929303950,19410,19410,19410,19410,0
20250123,172500,4929303950,19410,19410,19410,19410,0
20250123,172400,4929303950,19410,19410,19410,19410,0
20250123,172300,4929303950,19410,19410,19410,19410,0
20250123,172200,4929303950,19410,19410,19410,19410,0
20250123,172100,4929303950,19410,19410,19410,19410,0
20250123,172000,4929303950,19410,19410,19410,19410,0
20250123,171900,4929303950,19410,19410,19410,19410,0
20250123,171800,4929303950,19410,19410,19410,19410,0
20250123,171700,4929303950,19410,19410,19410,19410,0
20250123,171600,4929303950,19410,19410,19410,19410,0
20250123,171500,4929303950,19410,19410,19410,19410,0
20250123,171400,4929303950,19410,19410,19410,19410,0
20250123,171300,4929303950,19410,19410,19410,19410,0
20250123,171200,4929303950,19410,19410,19410,19410,0
20250123,171100,4929303950,19410,19410,19410,19410,0
20250123,171000,4929303950,19410,19410,19410,19410,0
20250123,170900,4929303950,19410,19410,19410,19410,5821
20250123,170800,4929303950,19410,19410,19410,19410,0
20250123,170700,4929303950,19410,19410,19410,19410,0
20250123,170600,4929303950,19410,19410,19410,19410,0
20250123,170500,4929303950,19410,19410,19410,19410,0
20250123,170400,4929303950,19410,19410,19410,19410,0
20250123,170300,4929303950,19410,19410,19410,19410,0
20250123,170200,4929303950,19410,19410,19410,19410,0
20250123,170100,4929303950,19410,19410,19410,19410,0
20250123,170000,4929303950,19410,19410,19410,19410,0
20250123,165900,4929303950,19410,19410,19410,19410,0
20250123,165800,4929303950,19410,19410,19410,19410,0
20250123,165700,4929303950,19410,19410,19410,19410,0
20250123,165600,4929303950,19410,19410,19410,19410,0
20250123,165500,4929303950,19410,19410,19410,19410,0
20250123,165400,4929303950,19410,19410,19410,19410,0
20250123,165300,4929303950,19410,19410,19410,19410,0
20250123,165200,4929303950,19410,19410,19410,19410,0
20250123,165100,4929303950,19410,19410,19410,19410,0
20250123,165000,4929303950,19410,19410,19410,19410,0
20250123,164900,4929303950,19410,19410,19410,19410,0
20250123,164800,4929303950,19410,19410,19410,19410,0
20250123,164700,4929303950,19410,19410,19410,19410,0
20250123,164600,4929303950,19410,19410,19410,19410,0
20250123,164500,4929303950,19410,19410,19410,19410,0
20250123,164400,4929303950,19410,19410,19410,19410,0
20250123,164300,4929303950,19410,19410,19410,19410,0
20250123,164200,4929303950,19410,19410,19410,19410,0
20250123,164100,4929303950,19410,19410,19410,19410,0
20250123,164000,4929303950,19410,19410,19410,19410,0
20250123,163900,4929303950,19410,19410,19410,19410,5821
20250123,163800,4929303950,19410,19410,19410,19410,0
20250123,163700,4929303950,19410,19410,19410,19410,0
20250123,163600,4929303950,19410,19410,19410,19410,0
20250123,163500,4929303950,19410,19410,19410,19410,0
20250123,163400,4929303950,19410,19410,19410,19410,0
20250123,163300,4929303950,19410,19410,19410,19410,0
20250123,163200,4929303950,19410,19410,19410,19410,0
20250123,163100,4929303950,19410,19410,19410,19410,0
20250123,163000,4929303950,19410,19410,19410,19410,0
20250123,162900,4929303950,19410,19410,19410,19410,0
20250123,162800,4929303950,19410,19410,19410,19410,0
20250123,162700,4929303950,19410,19410,19410,19410,0
20250123,162600,4929303950,19410,19410,19410,19410,0
20250123,162500,4929303950,19410,19410,19410,19410,0
20250123,162400,4929303950,19410,19410,19410,19410,0
20250123,162300,4929303950,19410,19410,19410,19410,0
20250123,162200,4929303950,19410,19410,19410,19410,0
20250123,162100,4929303950,19410,19410,19410,19410,0
20250123,162000,4929303950,19410,19410,19410,19410,0
20250123,161900,4929303950,19410,19410,19410,19410,0
20250123,161800,4929303950,19410,19410,19410,19410,0
20250123,161700,4929303950,19410,19410,19410,19410,0
20250123,161600,4929303950,19410,19410,19410,19410,0
20250123,161500,4929303950,19410,19410,19410,19410,0
20250123,161400,4929303950,19410,19410,19410,19410,0
20250123,161300,4929303950,19410,19410,19410,19410,0
20250123,161200,4929303950,19410,19410,19410,19410,0
20250123,161100,4929303950,19410,19410,19410,19410,0
20250123,161000,4929303950,19410,19410,19410,19410,0
20250123,160900,4929303950,19410,19410,19410,19410,5821
20250123,160800,4929303950,19410,19410,19410,19410,0
20250123,160700,4929303950,19410,19410,19410,19410,0
20250123,160600,4929303950,19410,19410,19410,19410,0
20250123,160500,4929303950,19410,19410,19410,19410,0
20250123,160400,4929303950,19410,19410,19410,19410,0
20250123,160300,4929303950,19410,19410,19410,19410,0
20250123,160200,4929303950,19410,19410,19410,19410,0
20250123,160100,4929303950,19410,19410,19410,19410,0
20250123,160000,4929303950,19410,19410,19410,19410,0
20250123,155900,4929303950,19410,19410,19410,19410,0
20250123,155800,4929303950,19410,19410,19410,19410,0
20250123,155700,4929303950,19410,19410,19410,19410,0
20250123,155600,4929303950,19410,19410,19410,19410,0
20250123,155500,4929303950,19410,19410,19410,19410,0
20250123,155400,4929303950,19410,19410,19410,19410,0
20250123,155300,4929303950,19410,19410,19410,19410,0
20250123,155200,4929303950,19410,19410,19410,19410,0
20250123,155100,4929303950,19410,19410,19410,19410,0
20250123,155000,4929303950,19410,19410,19410,19410,0
20250123,154900,4929303950,19410,19410,19410,19410,0
20250123,154800,4929303950,19410,19410,19410,19410,0
20250123,154700,4929303950,19410,19410,19410,19410,0
20250123,154600,4929303950,19410,19410,19410,19410,0
20250123,154500,4929303950,19410,19410,19410,19410,0
20250123,154400,4929303950,19410,19410,19410,19410,0
20250123,154300,4929303950,19410,19410,19410,19410,0
20250123,154200,4929303950,19410,19410,19410,19410,0
20250123,154100,4929303950,19410,19410,19410,19410,0
20250123,154000,4929303950,19410,19410,19410,19410,0
20250123,153900,4929303950,19410,19410,19410,19410,5821
20250123,153800,4929303950,19410,19410,19410,19410,0
20250123,153700,4929303950,19410,19410,19410,19410,0
20250123,153600,4929303950,19410,19410,19410,19410,0
20250123,153500,4929303950,19410,19410,19410,19410,0
20250123,153400,4929303950,19410,19410,19410,19410,0
20250123,153300,4929303950,19410,19410,19410,19410,0
20250123,153200,4929303950,19410,19410,19410,19410,0
20250123,153100,4929303950,19410,19410,19410,19410,0
20250123,153000,4929303950,19410,19410,19410,19410,5821
20250123,152900,4816318340,19390,19390,19390,19390,0
20250123,152800,4816318340,19390,19390,19390,19390,0
20250123,152700,4816318340,19390,19390,19390,19390,0
20250123,152600,4816318340,19390,19390,19390,19390,0
20250123,152500,4816318340,19390,19390,19390,19390,0
20250123,152400,4816318340,19390,19390,19390,19390,0
20250123,152300,4816318340,19390,19390,19390,19390,0
20250123,152200,4816318340,19390,19390,19390,19390,0
20250123,152100,4816318340,19390,19390,19390,19390,0
20250123,152000,4816318340,19390,19390,19390,19390,0
20250123,151900,4816318340,19390,19400,19410,19380,1120
20250123,151800,4794604920,19420,19390,19420,19390,343
20250123,151700,4787952580,19390,19390,19400,19380,405
20250123,151600,4780099970,19380,19390,19390,19380,741
20250123,151500,4765732640,19390,19400,19400,19390,740
20250123,151400,4751381880,19400,19390,19400,19390,523
20250123,151300,4741240900,19390,19410,19410,19380,921
20250123,151200,4723384440,19410,19430,19440,19410,1160
20250123,151100,4700855970,19440,19440,19450,19430,825
20250123,151000,4684818180,19450,19460,19460,19450,513
20250123,150900,4674839930,19450,19450,19460,19450,488
20250123,150800,4665347990,19460,19460,19470,19460,658
20250123,150700,4652541040,19460,19500,19500,19460,1290
20250123,150600,4627415030,19500,19510,19510,19500,2690
20250123,150500,4574956240,19510,19520,19530,19500,683
20250123,150400,4561630270,19530,19540,19540,19530,1295
20250123,150300,4536332640,19540,19540,19550,19540,215
20250123,150200,4532131530,19540,19560,19560,19540,242
20250123,150100,4527400420,19550,19560,19570,19550,1130
20250123,150000,4505301120,19570,19570,19570,19560,299
20250123,145900,4499451690,19560,19570,19570,19560,1269
20250123,145800,4474623750,19580,19590,19590,19580,723
20250123,145700,4460464380,19590,19590,19590,19580,62
20250123,145600,4459250310,19590,19600,19600,19580,1289
20250123,145500,4433999040,19590,19590,19590,19590,118
20250123,145400,4431687420,19600,19610,19610,19590,183
20250123,145300,4428100910,19610,19600,19610,19600,164
20250123,145200,4424885500,19590,19590,19590,19590,166
20250123,145100,4421633560,19590,19590,19590,19590,62
20250123,145000,4420418980,19590,19590,19600,19590,277
20250123,144900,4414992510,19590,19590,19590,19590,137
20250123,144800,4412308680,19590,19610,19610,19590,669
20250123,144700,4399198580,19600,19610,19610,19600,964
20250123,144600,4380303540,19610,19620,19620,19610,123
20250123,144500,4377891440,19610,19630,19630,19610,876
20250123,144400,4360708860,19630,19640,19640,19630,155
20250123,144300,4357666160,19630,19630,19630,19630,182
20250123,144200,4354093500,19630,19650,19650,19610,946
20250123,144100,4335532490,19650,19660,19660,19650,24
20250123,144000,4335060810,19660,19660,19660,19660,21
20250123,143900,4334647950,19670,19670,19670,19670,33
20250123,143800,4333998840,19670,19660,19670,19610,2613
20250123,143700,4282724940,19660,19670,19670,19660,163
20250123,143600,4279520310,19670,19670,19670,19670,53
20250123,143500,4278477800,19670,19670,19670,19670,1
20250123,143400,4278458130,19660,19650,19660,19650,257
20250123,143300,4273407180,19650,19660,19660,19650,270
20250123,143200,4268099750,19660,19660,19660,19660,15
20250123,143100,4267804850,19660,19660,19660,19660,115
20250123,143000,4265543950,19690,19690,19690,19690,0
20250123,142900,4265543950,19690,19690,19690,19690,5
20250123,142800,4265445500,19690,19690,19690,19690,24
20250123,142700,4264972940,19650,19650,19650,19650,199
20250123,142600,4261062590,19650,19670,19670,19650,780
20250123,142500,4245730910,19670,19670,19670,19670,236
20250123,142400,4241088790,19670,19670,19670,19670,273
20250123,142300,4235718880,19670,19670,19670,19670,61
20250123,142200,4234519010,19660,19660,19660,19660,174
20250123,142100,4231098170,19660,19660,19660,19660,10
20250123,142000,4230901570,19650,19650,19650,19650,0
20250123,141900,4230901570,19650,19650,19650,19650,88
20250123,141800,4229172370,19650,19650,19650,19650,188
20250123,141700,4225478170,19650,19650,19650,19650,35
20250123,141600,4224790420,19650,19650,19650,19650,0
20250123,141500,4224790420,19650,19670,19670,19650,144
20250123,141400,4221960690,19670,19650,19670,19650,215
20250123,141300,4217733880,19650,19660,19660,19650,115
20250123,141200,4215474120,19650,19650,19650,19640,491
20250123,141100,4205827420,19640,19650,19660,19640,712
20250123,141000,4191838560,19660,19670,19680,19660,1021
20250123,140900,4171761260,19700,19700,19700,19700,10
20250123,140800,4171564260,19700,19680,19700,19670,163
20250123,140700,4168357010,19680,19680,19680,19660,50
20250123,140600,4167373600,19670,19680,19680,19660,191
20250123,140500,4163617710,19680,19700,19700,19680,119
20250123,140400,4161275570,19670,19690,19700,19670,547
20250123,140300,4150509700,19700,19690,19700,19690,236
20250123,140200,4145862850,19690,19690,19690,19680,536
20250123,140100,4135309210,19690,19690,19690,19690,116
20250123,140000,4133025170,19690,19680,19690,19660,511
20250123,135900,4122972220,19680,19700,19700,19680,368
20250123,135800,4115726510,19700,19700,19700,19700,16
20250123,135700,4115411310,19690,19730,19730,19680,1451
20250123,135600,4086820900,19750,19730,19750,19730,25
20250123,135500,4086327530,19730,19750,19750,19730,294
20250123,135400,4080525630,19750,19750,19750,19750,12
20250123,135300,4080288630,19750,19730,19750,19720,391
20250123,135200,4072574150,19730,19730,19740,19730,114
20250123,135100,4070324810,19730,19730,19730,19730,50
20250123,135000,4069338310,19720,19730,19730,19720,82
20250123,134900,4067720510,19730,19730,19740,19730,154
20250123,134800,4064681590,19730,19720,19730,19720,24
20250123,134700,4064208270,19720,19730,19730,19720,244
20250123,134600,4059396150,19730,19730,19730,19720,21
20250123,134500,4058982010,19720,19720,19720,19720,3
20250123,134400,4058922850,19720,19720,19720,19720,100
20250123,134300,4056950850,19710,19750,19750,19710,1371
20250123,134200,4029889450,19750,19760,19760,19750,166
20250123,134100,4026609380,19750,19770,19770,19750,1200
20250123,134000,4002903290,19820,19770,19820,19770,58
20250123,133900,4001754180,19820,19820,19820,19820,13
20250123,133800,4001496520,19820,19780,19820,19750,616
20250123,133700,3989320140,19780,19840,19840,19780,14
20250123,133600,3989042680,19770,19780,19780,19770,75
20250123,133500,3987559210,19770,19770,19770,19770,10
20250123,133400,3987361510,19760,19810,19900,19760,1212
20250123,133300,3963385060,19810,19810,19810,19800,531
20250123,133200,3952866950,19810,19800,19810,19800,765
20250123,133100,3937714010,19800,19890,19890,19800,3935
20250123,133000,3859713150,19880,19880,19880,19880,43
20250123,132900,3858858310,19910,19910,19910,19910,7
20250123,132800,3858718940,19900,19890,19900,19890,70
20250123,132700,3857326110,19900,19900,19900,19900,0
20250123,132600,3857326110,19900,19900,19900,19900,35
20250123,132500,3856629610,19850,19850,19850,19850,0
20250123,132400,3856629610,19850,19890,19890,19850,1098
20250123,132300,3834806510,19900,19900,19900,19900,2
20250123,132200,3834766710,19910,19910,19910,19910,42
20250123,132100,3833930490,19910,19910,19910,19910,0
20250123,132000,3833930490,19910,19900,19910,19900,140
20250123,131900,3831143690,19900,19900,19900,19900,0
20250123,131800,3831143690,19900,19900,19900,19900,17
20250123,131700,3830805390,19900,19900,19900,19900,76
20250123,131600,3829292990,19900,19900,19900,19900,1
20250123,131500,3829273090,19880,19900,19900,19880,390
20250123,131400,3821517040,19900,19900,19900,19900,126
20250123,131300,3819009640,19900,19900,19900,19900,31
20250123,131200,3818392740,19900,19910,19910,19900,39
20250123,131100,3817616460,19910,19930,19940,19910,727
20250123,131000,3803127630,19930,19920,19930,19920,469
20250123,130900,3793781150,19900,19900,19900,19900,0
20250123,130800,3793781150,19900,19900,19900,19900,44
20250123,130700,3792905550,19890,19900,19900,19890,586
20250123,130600,3781249710,19890,19890,19890,19890,1
20250123,130500,3781229820,19890,19890,19890,19890,55
20250123,130400,3780135870,19890,19890,19890,19890,144
20250123,130300,3777271710,19890,19910,19910,19890,51
20250123,130200,3776256930,19910,19910,19910,19910,21
20250123,130100,3775838820,19930,19930,19930,19930,25
20250123,130000,3775340570,19880,19880,19880,19880,507
20250123,125900,3765261410,19880,19880,19880,19880,254
20250123,125800,3760211890,19880,19880,19880,19880,2
20250123,125700,3760172130,19880,19880,19880,19880,0
20250123,125600,3760172130,19880,19890,19890,19880,194
20250123,125500,3756314840,19890,19910,19910,19890,255
20250123,125400,3751239530,19910,19910,19910,19910,365
20250123,125300,3743972380,19910,19930,19930,19910,106
20250123,125200,3741859880,19900,19900,19900,19900,50
20250123,125100,3740864880,19900,19930,19930,19900,524
20250123,125000,3730425360,19930,19940,19940,19930,129
20250123,124900,3727854260,19940,19940,19940,19940,140
20250123,124800,3725062660,19950,19940,19950,19940,39
20250123,124700,3724284730,19940,19950,19950,19940,34
20250123,124600,3723606530,19950,19960,19960,19950,380
20250123,124500,3716025520,19950,19960,19960,19950,39
20250123,124400,3715247430,19950,19960,19960,19950,233
20250123,124300,3710598160,19960,19980,19990,19960,727
20250123,124200,3696071960,19980,20050,20050,19980,370
20250123,124100,3688676220,19990,19990,20050,19990,41
20250123,124000,3687854830,20050,20050,20050,20000,52
20250123,123900,3686812730,20050,20000,20050,19980,805
20250123,123800,3670677980,20000,19950,20000,19950,445
20250123,123700,3661779300,19950,19950,19950,19950,369
20250123,123600,3654417750,19950,19950,19950,19940,58
20250123,123500,3653260750,19950,19960,19960,19940,447
20250123,123400,3644342230,19950,19950,19950,19950,0
20250123,123300,3644342230,19950,19960,19960,19950,45
20250123,123200,3643444310,19980,19980,19980,19960,37
20250123,123100,3642705390,19980,19980,19980,19980,6
20250123,123000,3642585510,19980,19960,19980,19950,30
20250123,122900,3641986520,19960,19960,19960,19960,0
20250123,122800,3641986520,19960,19960,19960,19960,0
20250123,122700,3641986520,19960,19930,19960,19930,12
20250123,122600,3641747180,19940,19960,19960,19940,24
20250123,122500,3641268380,19960,19950,19960,19950,103
20250123,122400,3639213110,19950,19930,19950,19930,11
20250123,122300,3638993860,19930,19930,19930,19930,0
20250123,122200,3638993860,19930,19930,19930,19930,524
20250123,122100,3628550540,19930,19900,19930,19900,34
20250123,122000,3627873070,19900,19890,19900,19870,368
20250123,121900,3620554650,19890,19930,19930,19890,584
20250123,121800,3608930250,19920,19970,19970,19920,770
20250123,121700,3593573770,19980,19980,19980,19980,3
20250123,121600,3593513830,19980,19990,19990,19980,35
20250123,121500,3592814210,19990,19990,20000,19980,481
20250123,121400,3583202920,19990,19990,19990,19990,10
20250123,121300,3583003020,19990,19990,19990,19990,20
20250123,121200,3582603220,19990,19990,19990,19980,218
20250123,121100,3578246400,19980,19980,19980,19980,0
20250123,121000,3578246400,19980,19970,19980,19960,77
20250123,120900,3576709030,19970,19980,19980,19970,264
20250123,120800,3571435370,19980,19980,19990,19980,90
20250123,120700,3569636470,19990,20000,20050,19990,615
20250123,120600,3557340360,20050,20050,20050,20000,474
20250123,120500,3547839160,20050,20050,20050,20050,6
20250123,120400,3547718860,20050,20000,20050,20000,138
20250123,120300,3544958460,20050,20000,20050,20000,405
20250123,120200,3536858410,20000,20000,20000,19990,432
20250123,120100,3528218550,20050,20050,20050,20050,28
20250123,120000,3527657150,20050,20050,20050,20050,15
20250123,115900,3527356400,20050,20050,20050,20000,137
20250123,115800,3524610700,20050,20100,20100,20050,543
20250123,115700,3513721050,20050,20100,20150,20050,140
20250123,115600,3510912200,20100,20050,20100,20050,520
20250123,115500,3500461200,20050,20050,20050,20000,1065
20250123,115400,3479118600,20050,20100,20100,20050,138
20250123,115300,3476350900,20050,20050,20050,20050,239
20250123,115200,3471558950,20100,20100,20100,20100,669
20250123,115100,3458112050,20150,20150,20150,20150,186
20250123,115000,3454364150,20150,20150,20200,20150,189
20250123,114900,3450551350,20250,20200,20250,20150,888
20250123,114800,3432609350,20200,20150,20200,20100,1730
20250123,114700,3397703250,20150,20150,20200,20150,841
20250123,114600,3380754600,20200,20200,20250,20200,1844
20250123,114500,3343450800,20150,20150,20150,20100,1426
20250123,114400,3314720250,20150,20050,20250,20050,3499
20250123,114300,3244207700,20100,20050,20100,20000,768
20250123,114200,3228830300,20000,20050,20100,20000,1795
20250123,114100,3192823600,20050,19890,20050,19890,3388
20250123,114000,3125116810,19890,19810,19890,19810,1209
20250123,113900,3101110770,19810,19800,19810,19800,115
20250123,113800,3098833540,19790,19780,19800,19780,180
20250123,113700,3095270260,19780,19740,19780,19740,1089
20250123,113600,3073737640,19720,19720,19720,19720,32
20250123,113500,3073106600,19720,19720,19720,19720,0
20250123,113400,3073106600,19720,19720,19720,19720,1
20250123,113300,3073086880,19720,19720,19720,19720,4
20250123,113200,3073008000,19720,19720,19720,19720,8
20250123,113100,3072850240,19720,19720,19720,19720,46
20250123,113000,3071943120,19720,19730,19730,19720,102
20250123,112900,3069931180,19740,19720,19740,19720,88
20250123,112800,3068194820,19750,19760,19760,19750,513
20250123,112700,3058060440,19760,19750,19760,19750,310
20250123,112600,3051935390,19750,19750,19760,19750,264
20250123,112500,3046720890,19750,19710,19750,19700,461
20250123,112400,3037632930,19710,19710,19710,19700,70
20250123,112300,3036253860,19710,19700,19710,19700,30
20250123,112200,3035662580,19680,19700,19700,19680,309
20250123,112100,3029581160,19700,19690,19700,19680,131
20250123,112000,3027000690,19690,19690,19690,19690,21
20250123,111900,3026587200,19690,19690,19690,19690,19
20250123,111800,3026213090,19680,19690,19690,19680,168
20250123,111700,3022905660,19690,19700,19700,19690,507
20250123,111600,3012921760,19700,19700,19700,19700,285
20250123,111500,3007307260,19700,19700,19700,19690,367
20250123,111400,3000077920,19700,19700,19700,19700,138
20250123,111300,2997359320,19700,19710,19710,19700,62
20250123,111200,2996137900,19700,19730,19730,19690,577
20250123,111100,2984769470,19730,19760,19760,19730,83
20250123,111000,2983130290,19760,19720,19760,19720,213
20250123,110900,2978922190,19730,19730,19730,19730,15
20250123,110800,2978626240,19700,19700,19700,19700,2
20250123,110700,2978586840,19690,19680,19690,19680,14
20250123,110600,2978311200,19680,19680,19680,19670,928
20250123,110500,2960054760,19680,19710,19710,19680,724
20250123,110400,2945796240,19710,19720,19720,19710,612
20250123,110300,2933731210,19720,19720,19720,19720,77
20250123,110200,2932212770,19720,19740,19740,19720,921
20250123,110100,2914048960,19750,19770,19770,19750,584
20250123,110000,2902510250,19780,19780,19780,19780,184
20250123,105900,2898870730,19780,19790,19790,19780,6
20250123,105800,2898752000,19790,19800,19800,19790,247
20250123,105700,2893863580,19800,19800,19800,19800,835
20250123,105600,2877330580,19810,19820,19820,19810,322
20250123,105500,2870951130,19820,19820,19820,19820,102
20250123,105400,2868929490,19830,19830,19830,19830,148
20250123,105300,2865994650,19840,19850,19850,19840,407
20250123,105200,2857918840,19850,19840,19860,19840,67
20250123,105100,2856589370,19850,19860,19860,19850,16
20250123,105000,2856271670,19860,19860,19860,19860,10
20250123,104900,2856073070,19870,19870,19870,19870,1
20250123,104800,2856053200,19870,19860,19870,19830,1370
20250123,104700,2828868800,19870,19870,19870,19870,57
20250123,104600,2827736210,19860,19860,19860,19860,217
20250123,104500,2823426590,19860,19860,19860,19860,450
20250123,104400,2814489590,19860,19870,19870,19860,217
20250123,104300,2810179750,19870,19870,19870,19870,70
20250123,104200,2808788850,19880,19880,19880,19880,86
20250123,104100,2807079170,19880,19880,19880,19880,2
20250123,104000,2807039410,19880,19900,19900,19880,801
20250123,103900,2791101340,19900,19910,19930,19900,872
20250123,103800,2773740000,19910,19910,19910,19910,465
20250123,103700,2764481850,19910,19910,19910,19910,10
20250123,103600,2764282750,19940,19940,19940,19940,2
20250123,103500,2764242870,19910,19910,19920,19910,120
20250123,103400,2761853660,19910,19960,19960,19910,1083
20250123,103300,2740283910,19930,19960,19960,19930,177
20250123,103200,2736751500,19960,19930,19960,19930,55
20250123,103100,2735654600,19960,19960,19960,19960,17
20250123,103000,2735315280,19960,19970,19970,19950,124
20250123,102900,2732839330,19950,19970,19980,19950,94
20250123,102800,2730962230,19960,19910,19960,19910,870
20250123,102700,2713632030,19910,19930,19960,19900,1015
20250123,102600,2693388220,19940,19920,19940,19920,1119
20250123,102500,2671096950,19910,19900,19910,19900,745
20250123,102400,2656265320,19890,19890,19890,19880,213
20250123,102300,2652029070,19890,19890,19890,19890,123
20250123,102200,2649582600,19890,19890,19890,19890,82
20250123,102100,2647951620,19890,19880,19910,19880,1086
20250123,102000,2626356310,19890,19890,19890,19880,15
20250123,101900,2626057970,19890,19900,19900,19880,277
20250123,101800,2620549380,19920,19920,19920,19920,129
20250123,101700,2617979700,19920,19910,19920,19910,160
20250123,101600,2614792600,19930,19920,19930,19920,211
20250123,101500,2610587720,19920,19920,19920,19920,101
20250123,101400,2608575800,19930,19920,19930,19920,30
20250123,101300,2607977930,19880,19880,19880,19880,70
20250123,101200,2606586330,19880,19880,19880,19880,52
20250123,101100,2605552570,19890,19930,19930,19890,86
20250123,101000,2603841630,19930,19930,19930,19890,109
20250123,100900,2601670420,19930,19930,19930,19930,126
20250123,100800,2599159240,19930,19910,19930,19910,336
20250123,100700,2592466190,19920,19920,19930,19840,398
20250123,100600,2584539660,19930,19880,19930,19880,154
20250123,100500,2581477130,19880,19860,19880,19860,5005
20250123,100400,2482077730,19860,19800,19900,19800,124
20250123,100300,2479622320,19800,19800,19860,19800,371
20250123,100200,2472267220,19790,19800,19810,19790,189
20250123,100100,2468526510,19790,19770,19790,19760,505
20250123,100000,2458545580,19770,19780,19780,19770,168
20250123,095900,2455222650,19780,19780,19780,19780,132
20250123,095800,2452611690,19790,19770,19790,19770,138
20250123,095700,2449880770,19760,19800,19800,19760,618
20250123,095600,2437651720,19800,19800,19860,19800,89
20250123,095500,2435889450,19790,19860,19860,19790,814
20250123,095400,2419751070,19870,19870,19870,19870,0
20250123,095300,2419751070,19870,19880,19880,19870,556
20250123,095200,2408699310,19880,19950,19950,19880,971
20250123,095100,2389353440,19960,19980,19980,19960,489
20250123,095000,2379588290,19990,19990,20000,19970,474
20250123,094900,2370117400,20050,19990,20050,19990,457
20250123,094800,2360973680,19990,19960,20000,19960,212
20250123,094700,2356736390,19960,20050,20100,19960,1318
20250123,094600,2330352080,20100,20100,20150,20000,2063
20250123,094500,2288851380,20100,19930,20150,19920,4037
20250123,094400,2208013200,19940,19930,19940,19910,896
20250123,094300,2190163080,19930,19800,19930,19800,1144
20250123,094200,2167410430,19840,19840,19840,19840,3
20250123,094100,2167350910,19840,19860,19860,19790,35
20250123,094000,2166657940,19860,19860,19860,19860,96
20250123,093900,2164751380,19860,19820,19860,19820,807
20250123,093800,2148733990,19830,19730,19830,19700,85
20250123,093700,2147058960,19730,19660,19730,19660,914
20250123,093600,2129035920,19660,19780,19780,19660,2682
20250123,093500,2076037410,19830,19800,19830,19800,61
20250123,093400,2074828290,19800,19840,19880,19800,479
20250123,093300,2065326560,19800,19710,19810,19710,350
20250123,093200,2058410050,19690,19610,19690,19610,369
20250123,093100,2051169740,19600,19600,19690,19600,1379
20250123,093000,2024086840,19630,19620,19630,19590,713
20250123,092900,2010110760,19600,19630,19630,19590,208
20250123,092800,2006031290,19630,19600,19660,19600,984
20250123,092700,1986727610,19600,19600,19600,19580,997
20250123,092600,1967196160,19600,19620,19620,19600,339
20250123,092500,1960550090,19610,19570,19610,19570,616
20250123,092400,1948480590,19560,19560,19570,19550,247
20250123,092300,1943649470,19560,19600,19600,19550,373
20250123,092200,1936344980,19600,19630,19630,19560,1476
20250123,092100,1907439000,19630,19620,19630,19600,376
20250123,092000,1900064380,19600,19600,19620,19600,435
20250123,091900,1891538220,19560,19580,19620,19530,6862
20250123,091800,1757187010,19570,19720,19720,19570,9124
20250123,091700,1578050380,19720,19740,19740,19720,189
20250123,091600,1574320690,19750,19690,19750,19690,180
20250123,091500,1570775890,19690,19710,19710,19670,3324
20250123,091400,1505327220,19710,19720,19720,19710,1267
20250123,091300,1480344240,19710,19730,19740,19710,1224
20250123,091200,1456200680,19730,19760,19760,19720,1805
20250123,091100,1420581510,19760,19810,19810,19740,2971
20250123,091000,1361801480,19810,19800,19820,19790,1151
20250123,090900,1339005630,19800,19820,19820,19760,1652
20250123,090800,1306337100,19830,19870,19870,19770,2431
20250123,090700,1258140510,19940,19960,20000,19870,4392
20250123,090600,1170746390,19890,19990,20050,19890,1636
20250123,090500,1138069400,20050,20000,20050,19900,2174
20250123,090400,1094624600,20000,20200,20250,20000,4603
20250123,090300,1002150050,20150,20200,20250,20150,4549
20250123,090200,910335000,20200,20300,20400,20200,4646
20250123,090100,816238050,20300,20400,20550,20300,18579
20250123,090000,436495550,20300,20250,20550,20150,21492