KissMeData/285490/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,210400,2684203530,19120,19120,19120,19120,2795
20250123,210300,2684203530,19120,19120,19120,19120,0
20250123,210200,2684203530,19120,19120,19120,19120,0
20250123,210100,2684203530,19120,19120,19120,19120,0
20250123,210000,2684203530,19120,19120,19120,19120,0
20250123,205900,2684203530,19120,19120,19120,19120,0
20250123,205800,2684203530,19120,19120,19120,19120,0
20250123,205700,2684203530,19120,19120,19120,19120,0
20250123,205600,2684203530,19120,19120,19120,19120,0
20250123,205500,2684203530,19120,19120,19120,19120,0
20250123,205400,2684203530,19120,19120,19120,19120,0
20250123,205300,2684203530,19120,19120,19120,19120,0
20250123,205200,2684203530,19120,19120,19120,19120,0
20250123,205100,2684203530,19120,19120,19120,19120,0
20250123,205000,2684203530,19120,19120,19120,19120,0
20250123,204900,2684203530,19120,19120,19120,19120,0
20250123,204800,2684203530,19120,19120,19120,19120,0
20250123,204700,2684203530,19120,19120,19120,19120,0
20250123,204600,2684203530,19120,19120,19120,19120,0
20250123,204500,2684203530,19120,19120,19120,19120,0
20250123,204400,2684203530,19120,19120,19120,19120,0
20250123,204300,2684203530,19120,19120,19120,19120,0
20250123,204200,2684203530,19120,19120,19120,19120,0
20250123,204100,2684203530,19120,19120,19120,19120,0
20250123,204000,2684203530,19120,19120,19120,19120,0
20250123,203900,2684203530,19120,19120,19120,19120,0
20250123,203800,2684203530,19120,19120,19120,19120,0
20250123,203700,2684203530,19120,19120,19120,19120,0
20250123,203600,2684203530,19120,19120,19120,19120,0
20250123,203500,2684203530,19120,19120,19120,19120,0
20250123,203400,2684203530,19120,19120,19120,19120,2795
20250123,203300,2684203530,19120,19120,19120,19120,0
20250123,203200,2684203530,19120,19120,19120,19120,0
20250123,203100,2684203530,19120,19120,19120,19120,0
20250123,203000,2684203530,19120,19120,19120,19120,0
20250123,202900,2684203530,19120,19120,19120,19120,0
20250123,202800,2684203530,19120,19120,19120,19120,0
20250123,202700,2684203530,19120,19120,19120,19120,0
20250123,202600,2684203530,19120,19120,19120,19120,0
20250123,202500,2684203530,19120,19120,19120,19120,0
20250123,202400,2684203530,19120,19120,19120,19120,0
20250123,202300,2684203530,19120,19120,19120,19120,0
20250123,202200,2684203530,19120,19120,19120,19120,0
20250123,202100,2684203530,19120,19120,19120,19120,0
20250123,202000,2684203530,19120,19120,19120,19120,0
20250123,201900,2684203530,19120,19120,19120,19120,0
20250123,201800,2684203530,19120,19120,19120,19120,0
20250123,201700,2684203530,19120,19120,19120,19120,0
20250123,201600,2684203530,19120,19120,19120,19120,0
20250123,201500,2684203530,19120,19120,19120,19120,0
20250123,201400,2684203530,19120,19120,19120,19120,0
20250123,201300,2684203530,19120,19120,19120,19120,0
20250123,201200,2684203530,19120,19120,19120,19120,0
20250123,201100,2684203530,19120,19120,19120,19120,0
20250123,201000,2684203530,19120,19120,19120,19120,0
20250123,200900,2684203530,19120,19120,19120,19120,0
20250123,200800,2684203530,19120,19120,19120,19120,0
20250123,200700,2684203530,19120,19120,19120,19120,0
20250123,200600,2684203530,19120,19120,19120,19120,0
20250123,200500,2684203530,19120,19120,19120,19120,0
20250123,200400,2684203530,19120,19120,19120,19120,2795
20250123,200300,2684203530,19120,19120,19120,19120,0
20250123,200200,2684203530,19120,19120,19120,19120,0
20250123,200100,2684203530,19120,19120,19120,19120,0
20250123,200000,2684203530,19120,19120,19120,19120,0
20250123,195900,2684203530,19120,19120,19120,19120,0
20250123,195800,2684203530,19120,19120,19120,19120,0
20250123,195700,2684203530,19120,19120,19120,19120,0
20250123,195600,2684203530,19120,19120,19120,19120,0
20250123,195500,2684203530,19120,19120,19120,19120,0
20250123,195400,2684203530,19120,19120,19120,19120,0
20250123,195300,2684203530,19120,19120,19120,19120,0
20250123,195200,2684203530,19120,19120,19120,19120,0
20250123,195100,2684203530,19120,19120,19120,19120,0
20250123,195000,2684203530,19120,19120,19120,19120,0
20250123,194900,2684203530,19120,19120,19120,19120,0
20250123,194800,2684203530,19120,19120,19120,19120,0
20250123,194700,2684203530,19120,19120,19120,19120,0
20250123,194600,2684203530,19120,19120,19120,19120,0
20250123,194500,2684203530,19120,19120,19120,19120,0
20250123,194400,2684203530,19120,19120,19120,19120,0
20250123,194300,2684203530,19120,19120,19120,19120,0
20250123,194200,2684203530,19120,19120,19120,19120,0
20250123,194100,2684203530,19120,19120,19120,19120,0
20250123,194000,2684203530,19120,19120,19120,19120,0
20250123,193900,2684203530,19120,19120,19120,19120,0
20250123,193800,2684203530,19120,19120,19120,19120,0
20250123,193700,2684203530,19120,19120,19120,19120,0
20250123,193600,2684203530,19120,19120,19120,19120,0
20250123,193500,2684203530,19120,19120,19120,19120,0
20250123,193400,2684203530,19120,19120,19120,19120,2795
20250123,193300,2684203530,19120,19120,19120,19120,0
20250123,193200,2684203530,19120,19120,19120,19120,0
20250123,193100,2684203530,19120,19120,19120,19120,0
20250123,193000,2684203530,19120,19120,19120,19120,0
20250123,192900,2684203530,19120,19120,19120,19120,0
20250123,192800,2684203530,19120,19120,19120,19120,0
20250123,192700,2684203530,19120,19120,19120,19120,0
20250123,192600,2684203530,19120,19120,19120,19120,0
20250123,192500,2684203530,19120,19120,19120,19120,0
20250123,192400,2684203530,19120,19120,19120,19120,0
20250123,192300,2684203530,19120,19120,19120,19120,0
20250123,192200,2684203530,19120,19120,19120,19120,0
20250123,192100,2684203530,19120,19120,19120,19120,0
20250123,192000,2684203530,19120,19120,19120,19120,0
20250123,191900,2684203530,19120,19120,19120,19120,0
20250123,191800,2684203530,19120,19120,19120,19120,0
20250123,191700,2684203530,19120,19120,19120,19120,0
20250123,191600,2684203530,19120,19120,19120,19120,0
20250123,191500,2684203530,19120,19120,19120,19120,0
20250123,191400,2684203530,19120,19120,19120,19120,0
20250123,191300,2684203530,19120,19120,19120,19120,0
20250123,191200,2684203530,19120,19120,19120,19120,0
20250123,191100,2684203530,19120,19120,19120,19120,0
20250123,191000,2684203530,19120,19120,19120,19120,0
20250123,190900,2684203530,19120,19120,19120,19120,0
20250123,190800,2684203530,19120,19120,19120,19120,0
20250123,190700,2684203530,19120,19120,19120,19120,0
20250123,190600,2684203530,19120,19120,19120,19120,0
20250123,190500,2684203530,19120,19120,19120,19120,0
20250123,190400,2684203530,19120,19120,19120,19120,2795
20250123,190300,2684203530,19120,19120,19120,19120,0
20250123,190200,2684203530,19120,19120,19120,19120,0
20250123,190100,2684203530,19120,19120,19120,19120,0
20250123,190000,2684203530,19120,19120,19120,19120,0
20250123,185900,2684203530,19120,19120,19120,19120,0
20250123,185800,2684203530,19120,19120,19120,19120,0
20250123,185700,2684203530,19120,19120,19120,19120,0
20250123,185600,2684203530,19120,19120,19120,19120,0
20250123,185500,2684203530,19120,19120,19120,19120,0
20250123,185400,2684203530,19120,19120,19120,19120,0
20250123,185300,2684203530,19120,19120,19120,19120,0
20250123,185200,2684203530,19120,19120,19120,19120,0
20250123,185100,2684203530,19120,19120,19120,19120,0
20250123,185000,2684203530,19120,19120,19120,19120,0
20250123,184900,2684203530,19120,19120,19120,19120,0
20250123,184800,2684203530,19120,19120,19120,19120,0
20250123,184700,2684203530,19120,19120,19120,19120,0
20250123,184600,2684203530,19120,19120,19120,19120,0
20250123,184500,2684203530,19120,19120,19120,19120,0
20250123,184400,2684203530,19120,19120,19120,19120,0
20250123,184300,2684203530,19120,19120,19120,19120,0
20250123,184200,2684203530,19120,19120,19120,19120,0
20250123,184100,2684203530,19120,19120,19120,19120,0
20250123,184000,2684203530,19120,19120,19120,19120,0
20250123,183900,2684203530,19120,19120,19120,19120,0
20250123,183800,2684203530,19120,19120,19120,19120,0
20250123,183700,2684203530,19120,19120,19120,19120,0
20250123,183600,2684203530,19120,19120,19120,19120,0
20250123,183500,2684203530,19120,19120,19120,19120,0
20250123,183400,2684203530,19120,19120,19120,19120,2795
20250123,183300,2684203530,19120,19120,19120,19120,0
20250123,183200,2684203530,19120,19120,19120,19120,0
20250123,183100,2684203530,19120,19120,19120,19120,0
20250123,183000,2684203530,19120,19120,19120,19120,0
20250123,182900,2684203530,19120,19120,19120,19120,0
20250123,182800,2684203530,19120,19120,19120,19120,0
20250123,182700,2684203530,19120,19120,19120,19120,0
20250123,182600,2684203530,19120,19120,19120,19120,0
20250123,182500,2684203530,19120,19120,19120,19120,0
20250123,182400,2684203530,19120,19120,19120,19120,0
20250123,182300,2684203530,19120,19120,19120,19120,0
20250123,182200,2684203530,19120,19120,19120,19120,0
20250123,182100,2684203530,19120,19120,19120,19120,0
20250123,182000,2684203530,19120,19120,19120,19120,0
20250123,181900,2684203530,19120,19120,19120,19120,0
20250123,181800,2684203530,19120,19120,19120,19120,0
20250123,181700,2684203530,19120,19120,19120,19120,0
20250123,181600,2684203530,19120,19120,19120,19120,0
20250123,181500,2684203530,19120,19120,19120,19120,0
20250123,181400,2684203530,19120,19120,19120,19120,0
20250123,181300,2684203530,19120,19120,19120,19120,0
20250123,181200,2684203530,19120,19120,19120,19120,0
20250123,181100,2684203530,19120,19120,19120,19120,0
20250123,181000,2684203530,19120,19120,19120,19120,0
20250123,180900,2684203530,19120,19120,19120,19120,0
20250123,180800,2684203530,19120,19120,19120,19120,0
20250123,180700,2684203530,19120,19120,19120,19120,0
20250123,180600,2684203530,19120,19120,19120,19120,0
20250123,180500,2684203530,19120,19120,19120,19120,0
20250123,180400,2684203530,19120,19120,19120,19120,2795
20250123,180300,2684203530,19120,19120,19120,19120,0
20250123,180200,2684203530,19120,19120,19120,19120,0
20250123,180100,2684203530,19120,19120,19120,19120,0
20250123,180000,2684203530,19120,19120,19120,19120,0
20250123,175900,2684203530,19120,19120,19120,19120,0
20250123,175800,2684203530,19120,19120,19120,19120,0
20250123,175700,2684203530,19120,19120,19120,19120,0
20250123,175600,2684203530,19120,19120,19120,19120,0
20250123,175500,2684203530,19120,19120,19120,19120,0
20250123,175400,2684203530,19120,19120,19120,19120,0
20250123,175300,2684203530,19120,19120,19120,19120,0
20250123,175200,2684203530,19120,19120,19120,19120,0
20250123,175100,2684203530,19120,19120,19120,19120,0
20250123,175000,2684203530,19120,19120,19120,19120,0
20250123,174900,2684203530,19120,19120,19120,19120,0
20250123,174800,2684203530,19120,19120,19120,19120,0
20250123,174700,2684203530,19120,19120,19120,19120,0
20250123,174600,2684203530,19120,19120,19120,19120,0
20250123,174500,2684203530,19120,19120,19120,19120,0
20250123,174400,2684203530,19120,19120,19120,19120,0
20250123,174300,2684203530,19120,19120,19120,19120,0
20250123,174200,2684203530,19120,19120,19120,19120,0
20250123,174100,2684203530,19120,19120,19120,19120,0
20250123,174000,2684203530,19120,19120,19120,19120,0
20250123,173900,2684203530,19120,19120,19120,19120,0
20250123,173800,2684203530,19120,19120,19120,19120,0
20250123,173700,2684203530,19120,19120,19120,19120,0
20250123,173600,2684203530,19120,19120,19120,19120,0
20250123,173500,2684203530,19120,19120,19120,19120,0
20250123,173400,2684203530,19120,19120,19120,19120,2795
20250123,173300,2684203530,19120,19120,19120,19120,0
20250123,173200,2684203530,19120,19120,19120,19120,0
20250123,173100,2684203530,19120,19120,19120,19120,0
20250123,173000,2684203530,19120,19120,19120,19120,0
20250123,172900,2684203530,19120,19120,19120,19120,0
20250123,172800,2684203530,19120,19120,19120,19120,0
20250123,172700,2684203530,19120,19120,19120,19120,0
20250123,172600,2684203530,19120,19120,19120,19120,0
20250123,172500,2684203530,19120,19120,19120,19120,0
20250123,172400,2684203530,19120,19120,19120,19120,0
20250123,172300,2684203530,19120,19120,19120,19120,0
20250123,172200,2684203530,19120,19120,19120,19120,0
20250123,172100,2684203530,19120,19120,19120,19120,0
20250123,172000,2684203530,19120,19120,19120,19120,0
20250123,171900,2684203530,19120,19120,19120,19120,0
20250123,171800,2684203530,19120,19120,19120,19120,0
20250123,171700,2684203530,19120,19120,19120,19120,0
20250123,171600,2684203530,19120,19120,19120,19120,0
20250123,171500,2684203530,19120,19120,19120,19120,0
20250123,171400,2684203530,19120,19120,19120,19120,0
20250123,171300,2684203530,19120,19120,19120,19120,0
20250123,171200,2684203530,19120,19120,19120,19120,0
20250123,171100,2684203530,19120,19120,19120,19120,0
20250123,171000,2684203530,19120,19120,19120,19120,0
20250123,170900,2684203530,19120,19120,19120,19120,0
20250123,170800,2684203530,19120,19120,19120,19120,0
20250123,170700,2684203530,19120,19120,19120,19120,0
20250123,170600,2684203530,19120,19120,19120,19120,0
20250123,170500,2684203530,19120,19120,19120,19120,0
20250123,170400,2684203530,19120,19120,19120,19120,2795
20250123,170300,2684203530,19120,19120,19120,19120,0
20250123,170200,2684203530,19120,19120,19120,19120,0
20250123,170100,2684203530,19120,19120,19120,19120,0
20250123,170000,2684203530,19120,19120,19120,19120,0
20250123,165900,2684203530,19120,19120,19120,19120,0
20250123,165800,2684203530,19120,19120,19120,19120,0
20250123,165700,2684203530,19120,19120,19120,19120,0
20250123,165600,2684203530,19120,19120,19120,19120,0
20250123,165500,2684203530,19120,19120,19120,19120,0
20250123,165400,2684203530,19120,19120,19120,19120,0
20250123,165300,2684203530,19120,19120,19120,19120,0
20250123,165200,2684203530,19120,19120,19120,19120,0
20250123,165100,2684203530,19120,19120,19120,19120,0
20250123,165000,2684203530,19120,19120,19120,19120,0
20250123,164900,2684203530,19120,19120,19120,19120,0
20250123,164800,2684203530,19120,19120,19120,19120,0
20250123,164700,2684203530,19120,19120,19120,19120,0
20250123,164600,2684203530,19120,19120,19120,19120,0
20250123,164500,2684203530,19120,19120,19120,19120,0
20250123,164400,2684203530,19120,19120,19120,19120,0
20250123,164300,2684203530,19120,19120,19120,19120,0
20250123,164200,2684203530,19120,19120,19120,19120,0
20250123,164100,2684203530,19120,19120,19120,19120,0
20250123,164000,2684203530,19120,19120,19120,19120,0
20250123,163900,2684203530,19120,19120,19120,19120,0
20250123,163800,2684203530,19120,19120,19120,19120,0
20250123,163700,2684203530,19120,19120,19120,19120,0
20250123,163600,2684203530,19120,19120,19120,19120,0
20250123,163500,2684203530,19120,19120,19120,19120,0
20250123,163400,2684203530,19120,19120,19120,19120,2795
20250123,163300,2684203530,19120,19120,19120,19120,0
20250123,163200,2684203530,19120,19120,19120,19120,0
20250123,163100,2684203530,19120,19120,19120,19120,0
20250123,163000,2684203530,19120,19120,19120,19120,0
20250123,162900,2684203530,19120,19120,19120,19120,0
20250123,162800,2684203530,19120,19120,19120,19120,0
20250123,162700,2684203530,19120,19120,19120,19120,0
20250123,162600,2684203530,19120,19120,19120,19120,0
20250123,162500,2684203530,19120,19120,19120,19120,0
20250123,162400,2684203530,19120,19120,19120,19120,0
20250123,162300,2684203530,19120,19120,19120,19120,0
20250123,162200,2684203530,19120,19120,19120,19120,0
20250123,162100,2684203530,19120,19120,19120,19120,0
20250123,162000,2684203530,19120,19120,19120,19120,0
20250123,161900,2684203530,19120,19120,19120,19120,0
20250123,161800,2684203530,19120,19120,19120,19120,0
20250123,161700,2684203530,19120,19120,19120,19120,0
20250123,161600,2684203530,19120,19120,19120,19120,0
20250123,161500,2684203530,19120,19120,19120,19120,0
20250123,161400,2684203530,19120,19120,19120,19120,0
20250123,161300,2684203530,19120,19120,19120,19120,0
20250123,161200,2684203530,19120,19120,19120,19120,0
20250123,161100,2684203530,19120,19120,19120,19120,0
20250123,161000,2684203530,19120,19120,19120,19120,0
20250123,160900,2684203530,19120,19120,19120,19120,0
20250123,160800,2684203530,19120,19120,19120,19120,0
20250123,160700,2684203530,19120,19120,19120,19120,0
20250123,160600,2684203530,19120,19120,19120,19120,0
20250123,160500,2684203530,19120,19120,19120,19120,0
20250123,160400,2684203530,19120,19120,19120,19120,2795
20250123,160300,2684203530,19120,19120,19120,19120,0
20250123,160200,2684203530,19120,19120,19120,19120,0
20250123,160100,2684203530,19120,19120,19120,19120,0
20250123,160000,2684203530,19120,19120,19120,19120,0
20250123,155900,2684203530,19120,19120,19120,19120,0
20250123,155800,2684203530,19120,19120,19120,19120,0
20250123,155700,2684203530,19120,19120,19120,19120,0
20250123,155600,2684203530,19120,19120,19120,19120,0
20250123,155500,2684203530,19120,19120,19120,19120,0
20250123,155400,2684203530,19120,19120,19120,19120,0
20250123,155300,2684203530,19120,19120,19120,19120,0
20250123,155200,2684203530,19120,19120,19120,19120,0
20250123,155100,2684203530,19120,19120,19120,19120,0
20250123,155000,2684203530,19120,19120,19120,19120,0
20250123,154900,2684203530,19120,19120,19120,19120,0
20250123,154800,2684203530,19120,19120,19120,19120,0
20250123,154700,2684203530,19120,19120,19120,19120,0
20250123,154600,2684203530,19120,19120,19120,19120,0
20250123,154500,2684203530,19120,19120,19120,19120,0
20250123,154400,2684203530,19120,19120,19120,19120,0
20250123,154300,2684203530,19120,19120,19120,19120,0
20250123,154200,2684203530,19120,19120,19120,19120,0
20250123,154100,2684203530,19120,19120,19120,19120,0
20250123,154000,2684203530,19120,19120,19120,19120,0
20250123,153900,2684203530,19120,19120,19120,19120,0
20250123,153800,2684203530,19120,19120,19120,19120,0
20250123,153700,2684203530,19120,19120,19120,19120,0
20250123,153600,2684203530,19120,19120,19120,19120,0
20250123,153500,2684203530,19120,19120,19120,19120,0
20250123,153400,2684203530,19120,19120,19120,19120,2795
20250123,153300,2684203530,19120,19120,19120,19120,0
20250123,153200,2684203530,19120,19120,19120,19120,0
20250123,153100,2684203530,19120,19120,19120,19120,0
20250123,153000,2684203530,19120,19120,19120,19120,2795
20250123,152900,2630763130,19110,19110,19110,19110,0
20250123,152800,2630763130,19110,19110,19110,19110,0
20250123,152700,2630763130,19110,19110,19110,19110,0
20250123,152600,2630763130,19110,19110,19110,19110,0
20250123,152500,2630763130,19110,19110,19110,19110,0
20250123,152400,2630763130,19110,19110,19110,19110,0
20250123,152300,2630763130,19110,19110,19110,19110,0
20250123,152200,2630763130,19110,19110,19110,19110,0
20250123,152100,2630763130,19110,19110,19110,19110,0
20250123,152000,2630763130,19110,19110,19110,19110,0
20250123,151900,2630763130,19110,19130,19140,19110,427
20250123,151800,2622596330,19130,19110,19130,19100,25
20250123,151700,2622118550,19150,19130,19150,19130,76
20250123,151600,2620664630,19100,19140,19140,19100,337
20250123,151500,2614221730,19150,19150,19160,19150,298
20250123,151400,2608515020,19150,19150,19160,19150,129
20250123,151300,2606044640,19150,19150,19150,19150,248
20250123,151200,2601295440,19150,19140,19150,19140,164
20250123,151100,2598154900,19140,19130,19140,19100,799
20250123,151000,2582870150,19130,19110,19130,19110,264
20250123,150900,2577819920,19100,19120,19130,19100,409
20250123,150800,2569999770,19120,19140,19140,19120,43
20250123,150700,2569177350,19140,19130,19140,19130,61
20250123,150600,2568010410,19130,19130,19130,19130,0
20250123,150500,2568010410,19130,19130,19130,19130,1
20250123,150400,2567991280,19100,19130,19130,19100,4
20250123,150300,2567914790,19140,19140,19140,19140,4
20250123,150200,2567838230,19140,19090,19150,19090,982
20250123,150100,2549064070,19090,19050,19090,19050,281
20250123,150000,2543708640,19040,19030,19050,19020,62
20250123,145900,2542528150,19030,19040,19050,19030,9
20250123,145800,2542356780,19050,19060,19090,19050,243
20250123,145700,2537725200,19050,19040,19050,19040,72
20250123,145600,2536354310,19040,19100,19100,19040,539
20250123,145500,2526087390,19090,19090,19100,19090,283
20250123,145400,2520684900,19090,19090,19090,19090,2
20250123,145300,2520646720,19090,19090,19100,19090,240
20250123,145200,2516065100,19090,19080,19090,19080,142
20250123,145100,2513355210,19080,19080,19080,19080,0
20250123,145000,2513355210,19080,19050,19080,19050,49
20250123,144900,2512421700,19050,19060,19080,19050,23
20250123,144800,2511983310,19070,19070,19070,19070,0
20250123,144700,2511983310,19070,19030,19070,19030,103
20250123,144600,2510020460,19030,19040,19080,19010,503
20250123,144500,2500444060,19030,19060,19080,19030,545
20250123,144400,2490062580,19080,19060,19080,19050,161
20250123,144300,2486993040,19060,19080,19080,19060,4
20250123,144200,2486916750,19090,19090,19090,19090,1
20250123,144100,2486897660,19090,19080,19090,19010,45
20250123,144000,2486041020,19090,19110,19180,19060,650
20250123,143900,2473630970,19110,19190,19190,19110,402
20250123,143800,2465938240,19200,19200,19200,19200,0
20250123,143700,2465938240,19200,19200,19200,19150,148
20250123,143600,2463097080,19200,19200,19200,19200,0
20250123,143500,2463097080,19200,19180,19200,19180,68
20250123,143400,2461792150,19130,19190,19190,19130,65
20250123,143300,2460545040,19200,19180,19200,19170,7
20250123,143200,2460410730,19200,19210,19220,19200,531
20250123,143100,2450210220,19210,19160,19210,19130,22
20250123,143000,2449788950,19230,19230,19230,19230,0
20250123,142900,2449788950,19230,19200,19230,19200,292
20250123,142800,2444173940,19230,19110,19230,19110,376
20250123,142700,2436973290,19090,19140,19140,19090,406
20250123,142600,2429221310,19190,19220,19220,19100,3948
20250123,142500,2353519610,19240,19250,19250,19220,197
20250123,142400,2349729670,19280,19250,19280,19250,1559
20250123,142300,2319691160,19250,19170,19260,19160,4262
20250123,142200,2237783240,19160,19060,19160,19050,12747
20250123,142100,1994410870,19050,19020,19050,19010,2139
20250123,142000,1953699720,19020,19010,19020,19010,64
20250123,141900,1952483070,19010,18990,19010,18990,102
20250123,141800,1950546050,18990,19000,19010,18990,13
20250123,141700,1950299060,19010,19000,19010,18990,9
20250123,141600,1950128080,19030,19010,19030,18990,44
20250123,141500,1949291880,19000,19000,19000,19000,160
20250123,141400,1946251880,19030,19030,19030,18980,12
20250123,141300,1946023700,19030,19000,19030,19000,183
20250123,141200,1942546640,18990,19030,19030,18990,26
20250123,141100,1942052510,19020,19020,19020,19020,182
20250123,141000,1938590870,19020,19020,19020,19000,197
20250123,140900,1934847760,19020,19020,19020,19020,0
20250123,140800,1934847760,19020,19020,19020,19020,1
20250123,140700,1934828740,18990,19010,19020,18990,169
20250123,140600,1931619140,19020,18990,19020,18990,4
20250123,140500,1931543150,18980,18980,19020,18970,390
20250123,140400,1924142530,18990,18990,18990,18990,2
20250123,140300,1924104550,18990,18990,18990,18990,1
20250123,140200,1924085560,18990,18990,18990,18990,190
20250123,140100,1920477460,18970,19030,19040,18970,325
20250123,140000,1914302920,19040,18980,19040,18980,761
20250123,135900,1899846210,18980,18980,18980,18980,1
20250123,135800,1899827230,18990,18990,18990,18990,1
20250123,135700,1899808240,18950,18960,18960,18950,150
20250123,135600,1896965710,18930,18960,18960,18930,409
20250123,135500,1889222700,19000,19000,19000,19000,3
20250123,135400,1889165700,18980,18960,18980,18960,310
20250123,135300,1883285180,18980,18980,18980,18970,175
20250123,135200,1879965340,19000,19000,19000,19000,0
20250123,135100,1879965340,19000,18960,19000,18960,4
20250123,135000,1879889380,18970,18970,18970,18970,171
20250123,134900,1876645510,19000,18990,19000,18970,43
20250123,134800,1875829100,18990,18990,18990,18990,116
20250123,134700,1873626260,18970,18990,18990,18970,223
20250123,134600,1869391510,18990,18980,18990,18960,177
20250123,134500,1866035020,18980,18980,18980,18980,0
20250123,134400,1866035020,18980,18950,18980,18940,217
20250123,134300,1861919480,18950,18910,18950,18910,303
20250123,134200,1856186670,18890,18890,18890,18890,40
20250123,134100,1855431070,18920,18940,18950,18900,1536
20250123,134000,1826388660,18950,18950,18950,18950,0
20250123,133900,1826388660,18950,18950,18950,18930,76
20250123,133800,1824949180,18950,18930,18950,18930,171
20250123,133700,1821712090,18960,18960,18960,18960,0
20250123,133600,1821712090,18960,18950,18960,18950,29
20250123,133500,1821162510,18920,18920,18920,18920,1
20250123,133400,1821143590,18950,18950,18950,18950,2
20250123,133300,1821105690,18950,18900,18950,18900,44
20250123,133200,1820273630,18900,18900,18900,18900,20
20250123,133100,1819895630,18890,18900,18900,18890,200
20250123,133000,1816115740,18870,18870,18870,18870,0
20250123,132900,1816115740,18870,18870,18870,18870,1
20250123,132800,1816096870,18860,18860,18860,18860,0
20250123,132700,1816096870,18860,18850,18860,18840,388
20250123,132600,1808786080,18860,18870,18870,18860,181
20250123,132500,1805372340,18870,18880,18880,18870,170
20250123,132400,1802162770,18870,18920,18920,18870,6
20250123,132300,1802049500,18870,18900,18900,18870,187
20250123,132200,1798520010,18930,18900,18930,18900,188
20250123,132100,1794966720,18900,18900,18900,18900,3
20250123,132000,1794910020,18930,18910,18930,18910,169
20250123,131900,1791714170,18910,18940,18940,18910,45
20250123,131800,1790862800,18980,18980,18980,18980,8
20250123,131700,1790710960,18930,18930,18940,18930,189
20250123,131600,1787131330,18980,18980,18980,18980,211
20250123,131500,1783126550,18910,18910,18910,18910,0
20250123,131400,1783126550,18910,18870,18990,18870,155
20250123,131300,1780195460,18880,19000,19000,18880,6222
20250123,131200,1662354220,19010,19020,19020,19000,197
20250123,131100,1658607560,19050,19040,19050,19000,87
20250123,131000,1656954420,19050,19040,19050,19020,8
20250123,130900,1656802060,19050,19050,19070,19030,334
20250123,130800,1650445390,19070,19060,19070,19050,285
20250123,130700,1645014280,19060,19060,19060,19060,1
20250123,130600,1644995220,19060,19050,19070,19050,182
20250123,130500,1641526310,19040,19050,19050,19040,45
20250123,130400,1640669080,19080,19060,19080,19060,178
20250123,130300,1637276380,19080,19080,19080,19050,303
20250123,130200,1631503030,19090,19090,19090,19080,12
20250123,130100,1631273960,19090,19080,19090,19080,199
20250123,130000,1627475100,19080,19080,19090,19080,54
20250123,125900,1626444750,19090,19080,19090,19080,220
20250123,125800,1622246080,19090,19100,19100,19060,1197
20250123,125700,1599408670,19100,19090,19100,19090,426
20250123,125600,1591276290,19100,19100,19100,19090,125
20250123,125500,1588888820,19100,19090,19100,19090,250
20250123,125400,1584115600,19090,19050,19090,19050,3581
20250123,125300,1515864510,19050,19030,19050,19010,296
20250123,125200,1510233160,19040,19030,19040,19020,20
20250123,125100,1509852440,19040,19040,19040,19040,3
20250123,125000,1509795320,19040,19020,19040,19020,36
20250123,124900,1509110270,19040,19030,19040,19030,47
20250123,124800,1508215830,19040,19040,19040,19040,0
20250123,124700,1508215830,19040,19040,19040,19040,10
20250123,124600,1508025430,19050,19030,19050,19020,19
20250123,124500,1507663870,19050,19040,19050,19040,350
20250123,124400,1500999820,19040,19030,19040,19030,204
20250123,124300,1497117550,19000,19020,19020,19000,20
20250123,124200,1496737350,19030,19030,19030,19020,21
20250123,124100,1496337780,19030,19030,19030,19020,39
20250123,124000,1495595620,19030,19030,19030,19020,15
20250123,123900,1495310240,19030,19030,19030,19020,33
20250123,123800,1494682520,19030,19030,19030,19030,5
20250123,123700,1494587370,19030,19030,19030,19030,3
20250123,123600,1494530280,19010,19030,19030,19010,10
20250123,123500,1494340080,19030,19030,19030,19030,0
20250123,123400,1494340080,19030,19020,19030,19020,11
20250123,123300,1494130770,19030,19030,19030,19030,0
20250123,123200,1494130770,19030,19030,19030,19030,3
20250123,123100,1494073680,19030,19030,19030,19030,0
20250123,123000,1494073680,19030,19010,19030,19010,29
20250123,122900,1493521850,19030,19030,19030,19000,78
20250123,122800,1492039370,19030,19020,19030,19020,200
20250123,122700,1488234880,19020,19010,19020,19010,379
20250123,122600,1481027010,19000,19000,19000,19000,120
20250123,122500,1478747010,19020,19010,19020,18990,35
20250123,122400,1478081710,19020,19020,19020,19020,3
20250123,122300,1478024650,19020,19020,19020,19020,6
20250123,122200,1477910530,19020,19010,19020,19010,79
20250123,122100,1476408220,19010,19020,19020,19010,4
20250123,122000,1476332170,19020,19010,19020,18990,201
20250123,121900,1472514710,19020,19020,19020,19020,30
20250123,121800,1471944110,19020,19000,19020,19000,53
20250123,121700,1470937050,19020,19030,19030,19000,76
20250123,121600,1469491730,19030,19020,19030,19020,5
20250123,121500,1469396600,19030,19020,19030,19020,153
20250123,121400,1466486510,19030,19030,19030,19030,6
20250123,121300,1466372330,19030,18990,19030,18990,1236
20250123,121200,1442877650,19000,19000,19000,19000,84
20250123,121100,1441281650,19000,18980,19000,18980,34
20250123,121000,1440636020,19000,18990,19000,18980,402
20250123,120900,1433003590,19000,19000,19000,19000,20
20250123,120800,1432623590,19000,19000,19000,19000,100
20250123,120700,1430723590,19000,19020,19020,18980,209
20250123,120600,1426754290,19020,19010,19020,19010,148
20250123,120500,1423940760,19010,18990,19010,18990,83
20250123,120400,1422364570,18990,18980,18990,18980,51
20250123,120300,1421396560,18990,18990,18990,18990,12
20250123,120200,1421168680,18990,18990,18990,18980,17
20250123,120100,1420845910,18970,18970,18970,18970,0
20250123,120000,1420845910,18970,18970,18970,18970,0
20250123,115900,1420845910,18970,18970,18970,18970,3
20250123,115800,1420789000,18950,18950,18950,18950,0
20250123,115700,1420789000,18950,18980,18980,18930,622
20250123,115600,1409009630,18990,18990,19020,18990,234
20250123,115500,1404565880,18990,18980,18990,18980,204
20250123,115400,1400691930,18990,18990,18990,18990,13
20250123,115300,1400445060,18990,18970,18990,18970,5
20250123,115200,1400350150,18990,19030,19030,18980,267
20250123,115100,1395278860,19030,19030,19030,18970,17
20250123,115000,1394956060,19030,18990,19030,18990,337
20250123,114900,1388553330,18980,18980,18980,18970,563
20250123,114800,1377869420,18980,18980,18990,18980,170
20250123,114700,1374642790,18980,18980,18980,18980,17
20250123,114600,1374320130,18980,18960,18980,18960,237
20250123,114500,1369824280,18970,18960,18970,18960,17
20250123,114400,1369501840,18970,18970,18970,18970,17
20250123,114300,1369179350,18970,18960,18970,18960,101
20250123,114200,1367264360,18960,18940,18960,18940,86
20250123,114100,1365634800,18910,18950,18960,18910,1297
20250123,114000,1341082170,18960,18960,18960,18960,12
20250123,113900,1340854650,18970,18970,18970,18970,219
20250123,113800,1336700220,18970,18950,18970,18950,39
20250123,113700,1335960790,18960,18960,18960,18960,1
20250123,113600,1335941830,18960,18960,18960,18960,218
20250123,113500,1331808550,18960,18960,18960,18960,5
20250123,113400,1331713750,18970,18980,18980,18940,253
20250123,113300,1326917100,18980,18980,18980,18980,0
20250123,113200,1326917100,18980,18980,18980,18980,0
20250123,113100,1326917100,18980,18970,18980,18970,15
20250123,113000,1326632530,18960,18940,18960,18940,177
20250123,112900,1323279650,18940,18940,18940,18930,7
20250123,112800,1323147080,18940,18940,18940,18940,0
20250123,112700,1323147080,18940,18940,18940,18940,5
20250123,112600,1323052380,18930,18930,18930,18920,75
20250123,112500,1321632680,18930,18930,18930,18930,43
20250123,112400,1320818690,18920,18920,18920,18910,9
20250123,112300,1320648450,18920,18890,18920,18890,129
20250123,112200,1318211000,18890,18920,18920,18880,32
20250123,112100,1317606170,18900,18920,18920,18900,9
20250123,112000,1317435930,18930,18930,18930,18930,204
20250123,111900,1313574210,18930,18930,18930,18930,0
20250123,111800,1313574210,18930,18900,18930,18900,680
20250123,111700,1300721940,18870,18880,18900,18870,685
20250123,111600,1287793700,18870,18870,18870,18870,1
20250123,111500,1287774830,18860,18900,18900,18860,28
20250123,111400,1287246310,18900,18880,18900,18880,49
20250123,111300,1286321050,18880,18850,18880,18850,13
20250123,111200,1286075910,18880,18880,18880,18880,0
20250123,111100,1286075910,18880,18870,18880,18870,126
20250123,111000,1283698060,18880,18880,18880,18880,0
20250123,110900,1283698060,18880,18880,18880,18880,0
20250123,110800,1283698060,18880,18880,18880,18880,2
20250123,110700,1283660300,18880,18820,18880,18820,400
20250123,110600,1276129210,18830,18850,18850,18830,343
20250123,110500,1269668160,18850,18880,18880,18850,13
20250123,110400,1269423080,18880,18880,18880,18880,0
20250123,110300,1269423080,18880,18830,18880,18830,5
20250123,110200,1269328860,18800,18840,18880,18800,173
20250123,110100,1266070870,18820,18880,18880,18810,465
20250123,110000,1257319150,18840,18880,18880,18840,239
20250123,105900,1252816350,18870,18910,18910,18870,75
20250123,105800,1251400030,18940,18930,18940,18930,103
20250123,105700,1249450210,18940,18940,18940,18910,208
20250123,105600,1245516780,18890,18890,18890,18890,3
20250123,105500,1245460110,18870,18890,18890,18870,20
20250123,105400,1245082530,18940,18830,18940,18830,676
20250123,105300,1232322870,18830,18830,18830,18830,52
20250123,105200,1231343710,18830,18780,18830,18750,101
20250123,105100,1229449370,18730,18730,18730,18730,0
20250123,105000,1229449370,18730,18790,18800,18730,901
20250123,104900,1212536930,18790,18870,18880,18790,94
20250123,104800,1210767840,18880,18880,18880,18840,384
20250123,104700,1203521750,19000,19000,19000,18880,120
20250123,104600,1201254850,18880,18890,18890,18880,42
20250123,104500,1200461590,19000,18900,19000,18900,358
20250123,104400,1193691790,18900,18900,18990,18870,27
20250123,104300,1193181430,18880,18890,19000,18880,753
20250123,104200,1178912540,19000,19000,19000,19000,0
20250123,104100,1178912540,19000,18880,19000,18880,142
20250123,104000,1176231170,18890,18940,18950,18890,636
20250123,103900,1164194380,19000,18970,19000,18970,3
20250123,103800,1164137440,18920,18980,19030,18920,924
20250123,103700,1146621580,19040,19000,19040,18950,1417
20250123,103600,1119726740,19050,18990,19050,18990,383
20250123,103500,1112441970,19000,18970,19040,18970,2362
20250123,103400,1067584820,18960,18940,18960,18940,948
20250123,103300,1049619280,18910,18910,18910,18910,12
20250123,103200,1049392360,18940,18940,18950,18940,4
20250123,103100,1049316590,18940,18900,18950,18900,30
20250123,103000,1048749000,18950,18950,18950,18950,0
20250123,102900,1048749000,18950,18940,18950,18940,11
20250123,102800,1048540560,18940,18910,18950,18910,298
20250123,102700,1042904220,18910,18900,18910,18900,145
20250123,102600,1040163710,18900,18900,18900,18900,353
20250123,102500,1033492010,18900,18850,18900,18840,418
20250123,102400,1025602080,18880,18850,18880,18850,20
20250123,102300,1025225020,18900,18900,18900,18900,90
20250123,102200,1023524020,18910,18890,18910,18890,207
20250123,102100,1019611710,18880,18800,18900,18800,2132
20250123,102000,979329200,18800,18880,18880,18790,121
20250123,101900,977044890,18870,18780,18870,18780,2546
20250123,101800,929053850,18830,18810,18830,18800,61
20250123,101700,927905720,18800,18800,18800,18800,0
20250123,101600,927905720,18800,18790,18800,18790,92
20250123,101500,926176140,18830,18830,18830,18830,0
20250123,101400,926176140,18830,18830,18830,18830,30
20250123,101300,925611240,18830,18820,18830,18820,122
20250123,101200,923314610,18840,18840,18840,18840,1
20250123,101100,923295770,18840,18800,18850,18800,2113
20250123,101000,883531140,18800,18720,18800,18720,783
20250123,100900,868872220,18720,18800,18800,18720,34
20250123,100800,868233340,18710,18820,18820,18710,194
20250123,100700,864590400,18820,18780,18820,18780,2
20250123,100600,864552800,18830,18830,18830,18780,573
20250123,100500,853791310,18800,18800,18830,18780,693
20250123,100400,840758830,18800,18800,18840,18800,163
20250123,100300,837691530,18860,18740,18860,18740,1673
20250123,100200,806236900,18740,18700,18740,18700,189
20250123,100100,802695440,18700,18640,18740,18640,3554
20250123,100000,736269060,18640,18560,18650,18510,1811
20250123,095900,702602780,18550,18500,18550,18500,1265
20250123,095800,679156920,18510,18510,18510,18510,2
20250123,095700,679119900,18450,18460,18460,18450,1369
20250123,095600,653861630,18510,18510,18510,18510,0
20250123,095500,653861630,18510,18460,18510,18460,16
20250123,095400,653565770,18510,18510,18510,18510,1
20250123,095300,653547260,18520,18510,18520,18450,1624
20250123,095200,623564210,18510,18460,18510,18460,44
20250123,095100,622751870,18520,18520,18520,18500,112
20250123,095000,620678030,18510,18520,18520,18510,72
20250123,094900,619345290,18530,18470,18530,18470,181
20250123,094800,616001660,18530,18530,18530,18530,0
20250123,094700,616001660,18530,18530,18530,18530,0
20250123,094600,616001660,18530,18490,18530,18460,52
20250123,094500,615039650,18480,18490,18490,18480,3
20250123,094400,614984190,18520,18520,18520,18520,0
20250123,094300,614984190,18520,18520,18520,18500,11
20250123,094200,614780500,18530,18480,18530,18480,161
20250123,094100,611797820,18480,18460,18480,18460,178
20250123,094000,608511780,18480,18480,18480,18480,10
20250123,093900,608326980,18440,18440,18440,18440,0
20250123,093800,608326980,18440,18440,18440,18440,100
20250123,093700,606482980,18550,18410,18550,18410,981
20250123,093600,588359430,18450,18440,18450,18440,82
20250123,093500,586846710,18450,18450,18450,18450,0
20250123,093400,586846710,18450,18450,18450,18450,0
20250123,093300,586846710,18450,18450,18450,18450,3
20250123,093200,586791360,18460,18360,18460,18360,489
20250123,093100,577804830,18370,18280,18370,18260,328
20250123,093000,571812070,18380,18290,18380,18290,4
20250123,092900,571738730,18300,18320,18320,18290,481
20250123,092800,562933280,18320,18390,18390,18320,808
20250123,092700,548106130,18400,18440,18440,18400,394
20250123,092600,540845410,18470,18440,18470,18430,282
20250123,092500,535646730,18480,18460,18490,18440,188
20250123,092400,532177700,18490,18490,18490,18470,6
20250123,092300,532066780,18490,18480,18490,18480,16
20250123,092200,531771040,18490,18470,18490,18360,1249
20250123,092100,508813120,18370,18490,18490,18360,309
20250123,092000,503133550,18420,18470,18480,18420,25
20250123,091900,502672160,18480,18350,18480,18350,175
20250123,091800,499441540,18380,18480,18480,18380,151
20250123,091700,496666060,18370,18400,18480,18370,747
20250123,091600,482930940,18480,18470,18480,18470,110
20250123,091500,480898640,18400,18490,18490,18380,146
20250123,091400,478211950,18450,18580,18580,18450,327
20250123,091300,472175340,18520,18610,18610,18520,77
20250123,091200,470748490,18630,18520,18650,18520,1534
20250123,091100,442334390,18520,18440,18520,18400,136
20250123,091000,439821120,18440,18460,18460,18400,156
20250123,090900,436948210,18460,18560,18560,18460,114
20250123,090800,434839740,18570,18710,18710,18530,715
20250123,090700,421492900,18690,18760,18760,18690,1306
20250123,090600,397044240,18750,18770,18790,18750,742
20250123,090500,383118880,18790,18900,18900,18770,356
20250123,090400,376425110,18770,18940,19150,18730,1285
20250123,090300,352109610,18940,18790,19190,18520,9280
20250123,090200,176827100,18780,18790,18800,18580,4707
20250123,090100,88487900,18760,18250,18800,18250,4661
20250123,090000,1817690,18240,18150,18240,18150,100