KissMeData/032190/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,191400,372285650,10100,10100,10100,10100,396
20250123,191300,372285650,10100,10100,10100,10100,0
20250123,191200,372285650,10100,10100,10100,10100,0
20250123,191100,372285650,10100,10100,10100,10100,0
20250123,191000,372285650,10100,10100,10100,10100,0
20250123,190900,372285650,10100,10100,10100,10100,0
20250123,190800,372285650,10100,10100,10100,10100,0
20250123,190700,372285650,10100,10100,10100,10100,0
20250123,190600,372285650,10100,10100,10100,10100,0
20250123,190500,372285650,10100,10100,10100,10100,0
20250123,190400,372285650,10100,10100,10100,10100,0
20250123,190300,372285650,10100,10100,10100,10100,0
20250123,190200,372285650,10100,10100,10100,10100,0
20250123,190100,372285650,10100,10100,10100,10100,0
20250123,190000,372285650,10100,10100,10100,10100,0
20250123,185900,372285650,10100,10100,10100,10100,0
20250123,185800,372285650,10100,10100,10100,10100,0
20250123,185700,372285650,10100,10100,10100,10100,0
20250123,185600,372285650,10100,10100,10100,10100,0
20250123,185500,372285650,10100,10100,10100,10100,0
20250123,185400,372285650,10100,10100,10100,10100,0
20250123,185300,372285650,10100,10100,10100,10100,0
20250123,185200,372285650,10100,10100,10100,10100,0
20250123,185100,372285650,10100,10100,10100,10100,0
20250123,185000,372285650,10100,10100,10100,10100,0
20250123,184900,372285650,10100,10100,10100,10100,0
20250123,184800,372285650,10100,10100,10100,10100,0
20250123,184700,372285650,10100,10100,10100,10100,0
20250123,184600,372285650,10100,10100,10100,10100,0
20250123,184500,372285650,10100,10100,10100,10100,0
20250123,184400,372285650,10100,10100,10100,10100,396
20250123,184300,372285650,10100,10100,10100,10100,0
20250123,184200,372285650,10100,10100,10100,10100,0
20250123,184100,372285650,10100,10100,10100,10100,0
20250123,184000,372285650,10100,10100,10100,10100,0
20250123,183900,372285650,10100,10100,10100,10100,0
20250123,183800,372285650,10100,10100,10100,10100,0
20250123,183700,372285650,10100,10100,10100,10100,0
20250123,183600,372285650,10100,10100,10100,10100,0
20250123,183500,372285650,10100,10100,10100,10100,0
20250123,183400,372285650,10100,10100,10100,10100,0
20250123,183300,372285650,10100,10100,10100,10100,0
20250123,183200,372285650,10100,10100,10100,10100,0
20250123,183100,372285650,10100,10100,10100,10100,0
20250123,183000,372285650,10100,10100,10100,10100,0
20250123,182900,372285650,10100,10100,10100,10100,0
20250123,182800,372285650,10100,10100,10100,10100,0
20250123,182700,372285650,10100,10100,10100,10100,0
20250123,182600,372285650,10100,10100,10100,10100,0
20250123,182500,372285650,10100,10100,10100,10100,0
20250123,182400,372285650,10100,10100,10100,10100,0
20250123,182300,372285650,10100,10100,10100,10100,0
20250123,182200,372285650,10100,10100,10100,10100,0
20250123,182100,372285650,10100,10100,10100,10100,0
20250123,182000,372285650,10100,10100,10100,10100,0
20250123,181900,372285650,10100,10100,10100,10100,0
20250123,181800,372285650,10100,10100,10100,10100,0
20250123,181700,372285650,10100,10100,10100,10100,0
20250123,181600,372285650,10100,10100,10100,10100,0
20250123,181500,372285650,10100,10100,10100,10100,0
20250123,181400,372285650,10100,10100,10100,10100,396
20250123,181300,372285650,10100,10100,10100,10100,0
20250123,181200,372285650,10100,10100,10100,10100,0
20250123,181100,372285650,10100,10100,10100,10100,0
20250123,181000,372285650,10100,10100,10100,10100,0
20250123,180900,372285650,10100,10100,10100,10100,0
20250123,180800,372285650,10100,10100,10100,10100,0
20250123,180700,372285650,10100,10100,10100,10100,0
20250123,180600,372285650,10100,10100,10100,10100,0
20250123,180500,372285650,10100,10100,10100,10100,0
20250123,180400,372285650,10100,10100,10100,10100,0
20250123,180300,372285650,10100,10100,10100,10100,0
20250123,180200,372285650,10100,10100,10100,10100,0
20250123,180100,372285650,10100,10100,10100,10100,0
20250123,180000,372285650,10100,10100,10100,10100,0
20250123,175900,372285650,10100,10100,10100,10100,0
20250123,175800,372285650,10100,10100,10100,10100,0
20250123,175700,372285650,10100,10100,10100,10100,0
20250123,175600,372285650,10100,10100,10100,10100,0
20250123,175500,372285650,10100,10100,10100,10100,0
20250123,175400,372285650,10100,10100,10100,10100,0
20250123,175300,372285650,10100,10100,10100,10100,0
20250123,175200,372285650,10100,10100,10100,10100,0
20250123,175100,372285650,10100,10100,10100,10100,0
20250123,175000,372285650,10100,10100,10100,10100,0
20250123,174900,372285650,10100,10100,10100,10100,0
20250123,174800,372285650,10100,10100,10100,10100,0
20250123,174700,372285650,10100,10100,10100,10100,0
20250123,174600,372285650,10100,10100,10100,10100,0
20250123,174500,372285650,10100,10100,10100,10100,0
20250123,174400,372285650,10100,10100,10100,10100,396
20250123,174300,372285650,10100,10100,10100,10100,0
20250123,174200,372285650,10100,10100,10100,10100,0
20250123,174100,372285650,10100,10100,10100,10100,0
20250123,174000,372285650,10100,10100,10100,10100,0
20250123,173900,372285650,10100,10100,10100,10100,0
20250123,173800,372285650,10100,10100,10100,10100,0
20250123,173700,372285650,10100,10100,10100,10100,0
20250123,173600,372285650,10100,10100,10100,10100,0
20250123,173500,372285650,10100,10100,10100,10100,0
20250123,173400,372285650,10100,10100,10100,10100,0
20250123,173300,372285650,10100,10100,10100,10100,0
20250123,173200,372285650,10100,10100,10100,10100,0
20250123,173100,372285650,10100,10100,10100,10100,0
20250123,173000,372285650,10100,10100,10100,10100,0
20250123,172900,372285650,10100,10100,10100,10100,0
20250123,172800,372285650,10100,10100,10100,10100,0
20250123,172700,372285650,10100,10100,10100,10100,0
20250123,172600,372285650,10100,10100,10100,10100,0
20250123,172500,372285650,10100,10100,10100,10100,0
20250123,172400,372285650,10100,10100,10100,10100,0
20250123,172300,372285650,10100,10100,10100,10100,0
20250123,172200,372285650,10100,10100,10100,10100,0
20250123,172100,372285650,10100,10100,10100,10100,0
20250123,172000,372285650,10100,10100,10100,10100,0
20250123,171900,372285650,10100,10100,10100,10100,0
20250123,171800,372285650,10100,10100,10100,10100,0
20250123,171700,372285650,10100,10100,10100,10100,0
20250123,171600,372285650,10100,10100,10100,10100,0
20250123,171500,372285650,10100,10100,10100,10100,0
20250123,171400,372285650,10100,10100,10100,10100,396
20250123,171300,372285650,10100,10100,10100,10100,0
20250123,171200,372285650,10100,10100,10100,10100,0
20250123,171100,372285650,10100,10100,10100,10100,0
20250123,171000,372285650,10100,10100,10100,10100,0
20250123,170900,372285650,10100,10100,10100,10100,0
20250123,170800,372285650,10100,10100,10100,10100,0
20250123,170700,372285650,10100,10100,10100,10100,0
20250123,170600,372285650,10100,10100,10100,10100,0
20250123,170500,372285650,10100,10100,10100,10100,0
20250123,170400,372285650,10100,10100,10100,10100,0
20250123,170300,372285650,10100,10100,10100,10100,0
20250123,170200,372285650,10100,10100,10100,10100,0
20250123,170100,372285650,10100,10100,10100,10100,0
20250123,170000,372285650,10100,10100,10100,10100,0
20250123,165900,372285650,10100,10100,10100,10100,0
20250123,165800,372285650,10100,10100,10100,10100,0
20250123,165700,372285650,10100,10100,10100,10100,0
20250123,165600,372285650,10100,10100,10100,10100,0
20250123,165500,372285650,10100,10100,10100,10100,0
20250123,165400,372285650,10100,10100,10100,10100,0
20250123,165300,372285650,10100,10100,10100,10100,0
20250123,165200,372285650,10100,10100,10100,10100,0
20250123,165100,372285650,10100,10100,10100,10100,0
20250123,165000,372285650,10100,10100,10100,10100,0
20250123,164900,372285650,10100,10100,10100,10100,0
20250123,164800,372285650,10100,10100,10100,10100,0
20250123,164700,372285650,10100,10100,10100,10100,0
20250123,164600,372285650,10100,10100,10100,10100,0
20250123,164500,372285650,10100,10100,10100,10100,0
20250123,164400,372285650,10100,10100,10100,10100,396
20250123,164300,372285650,10100,10100,10100,10100,0
20250123,164200,372285650,10100,10100,10100,10100,0
20250123,164100,372285650,10100,10100,10100,10100,0
20250123,164000,372285650,10100,10100,10100,10100,0
20250123,163900,372285650,10100,10100,10100,10100,0
20250123,163800,372285650,10100,10100,10100,10100,0
20250123,163700,372285650,10100,10100,10100,10100,0
20250123,163600,372285650,10100,10100,10100,10100,0
20250123,163500,372285650,10100,10100,10100,10100,0
20250123,163400,372285650,10100,10100,10100,10100,0
20250123,163300,372285650,10100,10100,10100,10100,0
20250123,163200,372285650,10100,10100,10100,10100,0
20250123,163100,372285650,10100,10100,10100,10100,0
20250123,163000,372285650,10100,10100,10100,10100,0
20250123,162900,372285650,10100,10100,10100,10100,0
20250123,162800,372285650,10100,10100,10100,10100,0
20250123,162700,372285650,10100,10100,10100,10100,0
20250123,162600,372285650,10100,10100,10100,10100,0
20250123,162500,372285650,10100,10100,10100,10100,0
20250123,162400,372285650,10100,10100,10100,10100,0
20250123,162300,372285650,10100,10100,10100,10100,0
20250123,162200,372285650,10100,10100,10100,10100,0
20250123,162100,372285650,10100,10100,10100,10100,0
20250123,162000,372285650,10100,10100,10100,10100,0
20250123,161900,372285650,10100,10100,10100,10100,0
20250123,161800,372285650,10100,10100,10100,10100,0
20250123,161700,372285650,10100,10100,10100,10100,0
20250123,161600,372285650,10100,10100,10100,10100,0
20250123,161500,372285650,10100,10100,10100,10100,0
20250123,161400,372285650,10100,10100,10100,10100,396
20250123,161300,372285650,10100,10100,10100,10100,0
20250123,161200,372285650,10100,10100,10100,10100,0
20250123,161100,372285650,10100,10100,10100,10100,0
20250123,161000,372285650,10100,10100,10100,10100,0
20250123,160900,372285650,10100,10100,10100,10100,0
20250123,160800,372285650,10100,10100,10100,10100,0
20250123,160700,372285650,10100,10100,10100,10100,0
20250123,160600,372285650,10100,10100,10100,10100,0
20250123,160500,372285650,10100,10100,10100,10100,0
20250123,160400,372285650,10100,10100,10100,10100,0
20250123,160300,372285650,10100,10100,10100,10100,0
20250123,160200,372285650,10100,10100,10100,10100,0
20250123,160100,372285650,10100,10100,10100,10100,0
20250123,160000,372285650,10100,10100,10100,10100,0
20250123,155900,372285650,10100,10100,10100,10100,0
20250123,155800,372285650,10100,10100,10100,10100,0
20250123,155700,372285650,10100,10100,10100,10100,0
20250123,155600,372285650,10100,10100,10100,10100,0
20250123,155500,372285650,10100,10100,10100,10100,0
20250123,155400,372285650,10100,10100,10100,10100,0
20250123,155300,372285650,10100,10100,10100,10100,0
20250123,155200,372285650,10100,10100,10100,10100,0
20250123,155100,372285650,10100,10100,10100,10100,0
20250123,155000,372285650,10100,10100,10100,10100,0
20250123,154900,372285650,10100,10100,10100,10100,0
20250123,154800,372285650,10100,10100,10100,10100,0
20250123,154700,372285650,10100,10100,10100,10100,0
20250123,154600,372285650,10100,10100,10100,10100,0
20250123,154500,372285650,10100,10100,10100,10100,0
20250123,154400,372285650,10100,10100,10100,10100,396
20250123,154300,372285650,10100,10100,10100,10100,0
20250123,154200,372285650,10100,10100,10100,10100,0
20250123,154100,372285650,10100,10100,10100,10100,0
20250123,154000,372285650,10100,10100,10100,10100,0
20250123,153900,372285650,10100,10100,10100,10100,0
20250123,153800,372285650,10100,10100,10100,10100,0
20250123,153700,372285650,10100,10100,10100,10100,0
20250123,153600,372285650,10100,10100,10100,10100,0
20250123,153500,372285650,10100,10100,10100,10100,0
20250123,153400,372285650,10100,10100,10100,10100,0
20250123,153300,372285650,10100,10100,10100,10100,0
20250123,153200,372285650,10100,10100,10100,10100,0
20250123,153100,372285650,10100,10100,10100,10100,0
20250123,153000,372285650,10100,10100,10100,10100,396
20250123,152900,368286050,10110,10110,10110,10110,0
20250123,152800,368286050,10110,10110,10110,10110,0
20250123,152700,368286050,10110,10110,10110,10110,0
20250123,152600,368286050,10110,10110,10110,10110,0
20250123,152500,368286050,10110,10110,10110,10110,0
20250123,152400,368286050,10110,10110,10110,10110,0
20250123,152300,368286050,10110,10110,10110,10110,0
20250123,152200,368286050,10110,10110,10110,10110,0
20250123,152100,368286050,10110,10110,10110,10110,0
20250123,152000,368286050,10110,10110,10110,10110,0
20250123,151900,368286050,10110,10070,10110,10070,375
20250123,151800,364501280,10100,10100,10100,10070,541
20250123,151700,359040960,10080,10080,10080,10080,0
20250123,151600,359040960,10080,10080,10080,10080,0
20250123,151500,359040960,10080,10080,10080,10080,0
20250123,151400,359040960,10080,10080,10080,10080,0
20250123,151300,359040960,10080,10080,10080,10080,0
20250123,151200,359040960,10080,10080,10080,10080,0
20250123,151100,359040960,10080,10080,10080,10080,0
20250123,151000,359040960,10080,10070,10080,10070,1811
20250123,150900,340802960,10070,10070,10070,10070,32
20250123,150800,340480720,10080,10080,10080,10080,21
20250123,150700,340269040,10080,10080,10080,10080,0
20250123,150600,340269040,10080,10080,10080,10080,0
20250123,150500,340269040,10080,10080,10080,10080,0
20250123,150400,340269040,10080,10080,10080,10080,0
20250123,150300,340269040,10080,10080,10080,10080,496
20250123,150200,335269360,10080,10080,10080,10080,105
20250123,150100,334210960,10080,10080,10080,10080,0
20250123,150000,334210960,10080,10080,10080,10080,11
20250123,145900,334100080,10080,10080,10080,10080,10
20250123,145800,333999280,10090,10090,10090,10090,0
20250123,145700,333999280,10090,10090,10090,10090,10
20250123,145600,333898380,10100,10100,10100,10100,12
20250123,145500,333777180,10100,10100,10100,10100,0
20250123,145400,333777180,10100,10100,10100,10100,0
20250123,145300,333777180,10100,10100,10100,10100,50
20250123,145200,333272180,10090,10090,10090,10090,8
20250123,145100,333191460,10100,10100,10100,10100,0
20250123,145000,333191460,10100,10100,10100,10100,2
20250123,144900,333171260,10090,10090,10090,10090,0
20250123,144800,333171260,10090,10090,10090,10090,74
20250123,144700,332424600,10120,10120,10120,10120,0
20250123,144600,332424600,10120,10120,10120,10120,0
20250123,144500,332424600,10120,10120,10120,10120,0
20250123,144400,332424600,10120,10120,10120,10120,0
20250123,144300,332424600,10120,10120,10120,10120,300
20250123,144200,329388600,10090,10090,10090,10090,120
20250123,144100,328177800,10120,10120,10120,10120,0
20250123,144000,328177800,10120,10110,10120,10110,3
20250123,143900,328147450,10110,10110,10110,10110,500
20250123,143800,323092450,10100,10090,10100,10090,1002
20250123,143700,312972720,10080,10080,10080,10080,15
20250123,143600,312821520,10090,10090,10090,10090,0
20250123,143500,312821520,10090,10090,10090,10090,2
20250123,143400,312801340,10080,10080,10080,10080,0
20250123,143300,312801340,10080,10070,10080,10070,405
20250123,143200,308722240,10080,10080,10080,10080,0
20250123,143100,308722240,10080,10080,10080,10080,81
20250123,143000,307905760,10090,10090,10090,10090,0
20250123,142900,307905760,10090,10090,10090,10090,29
20250123,142800,307613150,10090,10090,10090,10090,0
20250123,142700,307613150,10090,10090,10090,10090,0
20250123,142600,307613150,10090,10090,10090,10090,0
20250123,142500,307613150,10090,10090,10090,10090,0
20250123,142400,307613150,10090,10090,10090,10090,0
20250123,142300,307613150,10090,10090,10090,10090,0
20250123,142200,307613150,10090,10090,10090,10090,2
20250123,142100,307592970,10080,10080,10080,10080,0
20250123,142000,307592970,10080,10080,10080,10080,0
20250123,141900,307592970,10080,10080,10080,10080,0
20250123,141800,307592970,10080,10060,10080,10060,53
20250123,141700,307059730,10080,10080,10080,10080,5
20250123,141600,307009330,10080,10070,10080,10070,62
20250123,141500,306384970,10060,10060,10060,10060,0
20250123,141400,306384970,10060,10060,10060,10060,7
20250123,141300,306314550,10110,10070,10110,10070,4
20250123,141200,306274220,10060,10070,10070,10060,1335
20250123,141100,292835480,10070,10070,10070,10070,0
20250123,141000,292835480,10070,10070,10070,10070,449
20250123,140900,288314050,10090,10090,10090,10090,0
20250123,140800,288314050,10090,10090,10090,10090,0
20250123,140700,288314050,10090,10090,10090,10090,0
20250123,140600,288314050,10090,10080,10090,10080,2765
20250123,140500,260440250,10080,10080,10080,10080,0
20250123,140400,260440250,10080,10080,10080,10080,14
20250123,140300,260299130,10090,10090,10090,10090,3
20250123,140200,260268860,10090,10090,10090,10090,1
20250123,140100,260258770,10090,10090,10090,10090,0
20250123,140000,260258770,10090,10080,10090,10080,255
20250123,135900,257686470,10080,10080,10080,10080,0
20250123,135800,257686470,10080,10080,10080,10080,0
20250123,135700,257686470,10080,10080,10080,10080,18
20250123,135600,257505030,10080,10080,10080,10080,0
20250123,135500,257505030,10080,10080,10080,10080,0
20250123,135400,257505030,10080,10080,10080,10080,503
20250123,135300,252434790,10080,10080,10080,10080,0
20250123,135200,252434790,10080,10080,10080,10080,0
20250123,135100,252434790,10080,10080,10080,10080,8
20250123,135000,252354150,10080,10080,10080,10080,0
20250123,134900,252354150,10080,10080,10080,10080,0
20250123,134800,252354150,10080,10080,10080,10080,0
20250123,134700,252354150,10080,10080,10080,10080,0
20250123,134600,252354150,10080,10080,10080,10080,0
20250123,134500,252354150,10080,10080,10080,10080,0
20250123,134400,252354150,10080,10090,10090,10080,500
20250123,134300,247310590,10090,10090,10090,10090,9
20250123,134200,247219780,10090,10090,10090,10090,0
20250123,134100,247219780,10090,10090,10090,10090,0
20250123,134000,247219780,10090,10090,10090,10090,130
20250123,133900,245908080,10090,10090,10090,10090,0
20250123,133800,245908080,10090,10110,10110,10090,54
20250123,133700,245363040,10110,10110,10110,10110,2
20250123,133600,245342820,10100,10100,10100,10090,948
20250123,133500,235771320,10110,10110,10110,10110,0
20250123,133400,235771320,10110,10110,10110,10110,1
20250123,133300,235761210,10100,10100,10100,10100,8
20250123,133200,235680410,10100,10100,10100,10100,0
20250123,133100,235680410,10100,10100,10100,10100,0
20250123,133000,235680410,10100,10100,10100,10100,0
20250123,132900,235680410,10100,10100,10100,10100,8
20250123,132800,235599610,10100,10100,10100,10100,0
20250123,132700,235599610,10100,10100,10100,10100,0
20250123,132600,235599610,10100,10100,10100,10100,8
20250123,132500,235518810,10100,10100,10100,10100,0
20250123,132400,235518810,10100,10100,10100,10100,6
20250123,132300,235458210,10110,10110,10110,10110,0
20250123,132200,235458210,10110,10110,10110,10110,2
20250123,132100,235437990,10110,10110,10110,10110,10
20250123,132000,235336890,10100,10100,10100,10100,8
20250123,131900,235256090,10100,10100,10100,10100,0
20250123,131800,235256090,10100,10100,10100,10100,0
20250123,131700,235256090,10100,10100,10100,10100,7
20250123,131600,235185390,10100,10100,10100,10100,0
20250123,131500,235185390,10100,10100,10100,10100,7
20250123,131400,235114690,10100,10100,10100,10100,0
20250123,131300,235114690,10100,10100,10100,10100,0
20250123,131200,235114690,10100,10100,10100,10100,2
20250123,131100,235094490,10100,10100,10100,10100,8
20250123,131000,235013690,10100,10100,10100,10100,0
20250123,130900,235013690,10100,10100,10100,10100,3
20250123,130800,234983390,10100,10100,10100,10100,8
20250123,130700,234902590,10100,10100,10100,10100,0
20250123,130600,234902590,10100,10100,10100,10100,0
20250123,130500,234902590,10100,10100,10100,10100,8
20250123,130400,234821790,10100,10100,10100,10100,0
20250123,130300,234821790,10100,10100,10100,10100,0
20250123,130200,234821790,10100,10100,10100,10100,0
20250123,130100,234821790,10100,10100,10100,10100,8
20250123,130000,234740990,10110,10110,10110,10110,0
20250123,125900,234740990,10110,10110,10110,10110,10
20250123,125800,234639890,10100,10100,10100,10100,8
20250123,125700,234559090,10110,10110,10110,10110,0
20250123,125600,234559090,10110,10110,10110,10110,50
20250123,125500,234053590,10100,10100,10100,10100,8
20250123,125400,233972790,10100,10100,10100,10100,190
20250123,125300,232053790,10100,10100,10100,10100,0
20250123,125200,232053790,10100,10100,10100,10100,0
20250123,125100,232053790,10100,10100,10100,10100,8
20250123,125000,231972990,10110,10110,10110,10110,0
20250123,124900,231972990,10110,10110,10110,10110,0
20250123,124800,231972990,10110,10110,10110,10110,0
20250123,124700,231972990,10110,10110,10110,10110,0
20250123,124600,231972990,10110,10110,10110,10110,0
20250123,124500,231972990,10110,10110,10110,10110,3
20250123,124400,231942660,10110,10110,10110,10110,2
20250123,124300,231922440,10100,10100,10100,10100,0
20250123,124200,231922440,10100,10100,10100,10100,0
20250123,124100,231922440,10100,10100,10100,10100,0
20250123,124000,231922440,10100,10100,10100,10100,20
20250123,123900,231720440,10100,10100,10100,10100,0
20250123,123800,231720440,10100,10100,10100,10100,216
20250123,123700,229538840,10090,10090,10090,10090,0
20250123,123600,229538840,10090,10090,10090,10090,16
20250123,123500,229377400,10100,10100,10100,10100,0
20250123,123400,229377400,10100,10100,10100,10100,0
20250123,123300,229377400,10100,10100,10100,10100,5
20250123,123200,229326900,10100,10100,10100,10100,8
20250123,123100,229246100,10090,10090,10090,10090,26
20250123,123000,228983760,10090,10080,10090,10080,193
20250123,122900,227036690,10080,10080,10080,10080,0
20250123,122800,227036690,10080,10080,10080,10080,0
20250123,122700,227036690,10080,10080,10080,10080,9
20250123,122600,226945970,10090,10090,10090,10090,0
20250123,122500,226945970,10090,10090,10090,10090,0
20250123,122400,226945970,10090,10090,10090,10090,8
20250123,122300,226865250,10080,10080,10080,10080,0
20250123,122200,226865250,10080,10080,10080,10080,0
20250123,122100,226865250,10080,10080,10080,10080,0
20250123,122000,226865250,10080,10080,10080,10070,188
20250123,121900,224970360,10080,10080,10080,10080,19
20250123,121800,224778840,10080,10090,10090,10080,353
20250123,121700,221218570,10090,10090,10090,10090,981
20250123,121600,211320280,10090,10090,10090,10090,8
20250123,121500,211239560,10100,10100,10100,10100,3
20250123,121400,211209260,10100,10100,10100,10100,1
20250123,121300,211199160,10100,10100,10100,10100,10
20250123,121200,211098160,10100,10100,10100,10100,0
20250123,121100,211098160,10100,10100,10100,10100,0
20250123,121000,211098160,10100,10100,10100,10100,0
20250123,120900,211098160,10100,10100,10100,10100,0
20250123,120800,211098160,10100,10100,10100,10100,0
20250123,120700,211098160,10100,10100,10100,10100,50
20250123,120600,210593160,10100,10100,10100,10100,7
20250123,120500,210522460,10100,10100,10100,10100,192
20250123,120400,208583260,10100,10100,10100,10100,114
20250123,120300,207431860,10100,10100,10100,10100,0
20250123,120200,207431860,10100,10100,10100,10100,0
20250123,120100,207431860,10100,10100,10100,10100,222
20250123,120000,205189660,10100,10100,10100,10100,54
20250123,115900,204644260,10100,10100,10100,10100,19
20250123,115800,204452360,10090,10090,10090,10090,146
20250123,115700,202979220,10080,10080,10080,10080,0
20250123,115600,202979220,10080,10080,10080,10080,0
20250123,115500,202979220,10080,10080,10080,10080,9
20250123,115400,202888500,10090,10090,10090,10090,20
20250123,115300,202686700,10080,10080,10080,10080,0
20250123,115200,202686700,10080,10080,10080,10080,0
20250123,115100,202686700,10080,10080,10080,10080,27
20250123,115000,202414540,10080,10080,10080,10080,0
20250123,114900,202414540,10080,10090,10090,10080,44
20250123,114800,201970720,10090,10090,10090,10090,0
20250123,114700,201970720,10090,10090,10090,10090,0
20250123,114600,201970720,10090,10090,10090,10090,6
20250123,114500,201910180,10080,10080,10080,10080,0
20250123,114400,201910180,10080,10080,10080,10080,0
20250123,114300,201910180,10080,10080,10080,10080,0
20250123,114200,201910180,10080,10080,10080,10080,5
20250123,114100,201859780,10080,10080,10080,10080,180
20250123,114000,200045380,10090,10090,10090,10090,6
20250123,113900,199984840,10080,10080,10080,10080,190
20250123,113800,198069640,10080,10080,10080,10080,0
20250123,113700,198069640,10080,10090,10090,10080,478
20250123,113600,193251120,10090,10090,10090,10090,1555
20250123,113500,177561170,10100,10100,10100,10100,0
20250123,113400,177561170,10100,10100,10100,10100,784
20250123,113300,169642770,10100,10100,10100,10100,327
20250123,113200,166340070,10100,10100,10100,10100,8
20250123,113100,166259270,10110,10110,10110,10110,0
20250123,113000,166259270,10110,10110,10110,10110,30
20250123,112900,165955970,10100,10100,10100,10100,8
20250123,112800,165875170,10100,10100,10100,10100,0
20250123,112700,165875170,10100,10100,10100,10100,0
20250123,112600,165875170,10100,10100,10100,10100,8
20250123,112500,165794370,10110,10110,10110,10110,0
20250123,112400,165794370,10110,10110,10110,10110,0
20250123,112300,165794370,10110,10110,10110,10110,1
20250123,112200,165784260,10100,10100,10100,10100,100
20250123,112100,164774260,10100,10100,10100,10100,30
20250123,112000,164471260,10100,10090,10100,10090,308
20250123,111900,161361540,10090,10090,10090,10090,0
20250123,111800,161361540,10090,10090,10090,10090,0
20250123,111700,161361540,10090,10090,10090,10090,9
20250123,111600,161270730,10100,10110,10110,10100,308
20250123,111500,158159920,10100,10100,10100,10100,0
20250123,111400,158159920,10100,10100,10100,10100,0
20250123,111300,158159920,10100,10100,10100,10100,8
20250123,111200,158079120,10100,10100,10100,10100,0
20250123,111100,158079120,10100,10100,10100,10100,0
20250123,111000,158079120,10100,10100,10100,10100,7
20250123,110900,158008420,10100,10100,10100,10100,127
20250123,110800,156725720,10100,10100,10100,10100,0
20250123,110700,156725720,10100,10100,10100,10100,9
20250123,110600,156634820,10100,10100,10100,10100,0
20250123,110500,156634820,10100,10100,10100,10100,64
20250123,110400,155988420,10100,10100,10100,10100,329
20250123,110300,152665520,10100,10100,10100,10100,0
20250123,110200,152665520,10100,10100,10100,10100,0
20250123,110100,152665520,10100,10100,10100,10100,5
20250123,110000,152615020,10100,10100,10100,10100,58
20250123,105900,152029220,10110,10110,10110,10110,1
20250123,105800,152019110,10110,10110,10110,10110,0
20250123,105700,152019110,10110,10100,10110,10100,9
20250123,105600,151928200,10100,10100,10100,10100,0
20250123,105500,151928200,10100,10100,10100,10100,0
20250123,105400,151928200,10100,10100,10100,10100,8
20250123,105300,151847400,10100,10100,10100,10100,0
20250123,105200,151847400,10100,10100,10100,10100,0
20250123,105100,151847400,10100,10100,10100,10100,0
20250123,105000,151847400,10100,10100,10100,10100,8
20250123,104900,151766600,10100,10100,10100,10100,0
20250123,104800,151766600,10100,10100,10100,10100,317
20250123,104700,148564900,10100,10100,10100,10100,10
20250123,104600,148463900,10090,10090,10090,10090,0
20250123,104500,148463900,10090,10090,10090,10090,8
20250123,104400,148383180,10100,10100,10100,10100,15
20250123,104300,148231680,10100,10100,10100,10100,2
20250123,104200,148211480,10090,10090,10090,10090,504
20250123,104100,143126120,10080,10080,10080,10080,0
20250123,104000,143126120,10080,10090,10090,10080,12
20250123,103900,143005120,10080,10080,10080,10080,0
20250123,103800,143005120,10080,10080,10080,10080,7
20250123,103700,142934560,10090,10090,10090,10090,0
20250123,103600,142934560,10090,10090,10090,10090,1
20250123,103500,142924470,10080,10080,10080,10080,0
20250123,103400,142924470,10080,10080,10080,10080,8
20250123,103300,142843830,10090,10090,10090,10090,0
20250123,103200,142843830,10090,10090,10090,10090,110
20250123,103100,141733930,10080,10080,10080,10080,8
20250123,103000,141653290,10080,10080,10080,10080,0
20250123,102900,141653290,10080,10080,10080,10080,0
20250123,102800,141653290,10080,10080,10080,10080,8
20250123,102700,141572650,10080,10080,10080,10080,0
20250123,102600,141572650,10080,10080,10080,10080,0
20250123,102500,141572650,10080,10080,10080,10080,8
20250123,102400,141492010,10090,10090,10090,10090,11
20250123,102300,141381020,10080,10080,10080,10080,0
20250123,102200,141381020,10080,10080,10080,10080,0
20250123,102100,141381020,10080,10080,10080,10080,9
20250123,102000,141290300,10090,10090,10090,10090,4
20250123,101900,141249940,10080,10080,10080,10080,60
20250123,101800,140645140,10080,10080,10080,10080,0
20250123,101700,140645140,10080,10080,10080,10080,85
20250123,101600,139788340,10080,10080,10080,10080,0
20250123,101500,139788340,10080,10080,10080,10080,65
20250123,101400,139133140,10080,10080,10080,10080,9
20250123,101300,139042420,10070,10070,10070,10070,480
20250123,101200,134208820,10080,10080,10080,10080,160
20250123,101100,132596020,10080,10070,10080,10070,453
20250123,101000,128029990,10070,10080,10080,10070,364
20250123,100900,124364240,10100,10080,10100,10080,49
20250123,100800,123869360,10080,10080,10080,10080,6
20250123,100700,123808880,10070,10080,10080,10070,103
20250123,100600,122771270,10080,10080,10080,10080,6
20250123,100500,122710790,10070,10070,10070,10070,0
20250123,100400,122710790,10070,10070,10070,10070,7
20250123,100300,122640300,10070,10070,10070,10070,0
20250123,100200,122640300,10070,10070,10070,10070,0
20250123,100100,122640300,10070,10070,10070,10070,8
20250123,100000,122559740,10080,10080,10080,10080,1
20250123,095900,122549660,10070,10070,10070,10070,0
20250123,095800,122549660,10070,10070,10070,10070,8
20250123,095700,122469100,10070,10070,10070,10070,0
20250123,095600,122469100,10070,10070,10070,10070,140
20250123,095500,121059300,10070,10080,10080,10070,399
20250123,095400,117037880,10080,10090,10090,10060,1108
20250123,095300,105874350,10090,10090,10090,10090,202
20250123,095200,103836170,10080,10080,10080,10080,0
20250123,095100,103836170,10080,10080,10080,10080,0
20250123,095000,103836170,10080,10080,10080,10080,8
20250123,094900,103755530,10090,10090,10090,10090,0
20250123,094800,103755530,10090,10090,10090,10090,0
20250123,094700,103755530,10090,10090,10090,10090,0
20250123,094600,103755530,10090,10090,10090,10090,49
20250123,094500,103261120,10110,10110,10110,10110,2
20250123,094400,103240900,10110,10110,10110,10100,13
20250123,094300,103109570,10110,10110,10110,10090,603
20250123,094200,97024820,10100,10100,10100,10100,0
20250123,094100,97024820,10100,10100,10100,10100,110
20250123,094000,95913820,10090,10090,10090,10090,0
20250123,093900,95913820,10090,10090,10090,10090,30
20250123,093800,95611120,10090,10090,10090,10090,154
20250123,093700,94057260,10100,10120,10120,10100,488
20250123,093600,89121350,10120,10120,10120,10120,13
20250123,093500,88989790,10110,10110,10110,10110,335
20250123,093400,85602940,10110,10110,10110,10110,1
20250123,093300,85592830,10090,10090,10090,10090,0
20250123,093200,85592830,10090,10090,10090,10090,0
20250123,093100,85592830,10090,10090,10090,10090,100
20250123,093000,84583830,10090,10090,10090,10090,0
20250123,092900,84583830,10090,10090,10090,10090,0
20250123,092800,84583830,10090,10100,10100,10090,300
20250123,092700,81556790,10120,10120,10120,10120,10
20250123,092600,81455590,10100,10100,10100,10100,0
20250123,092500,81455590,10100,10100,10100,10100,11
20250123,092400,81344490,10110,10110,10110,10110,50
20250123,092300,80838990,10090,10070,10100,10070,157
20250123,092200,79256230,10070,10120,10120,10070,1342
20250123,092100,65697630,10130,10130,10130,10130,0
20250123,092000,65697630,10130,10140,10140,10130,568
20250123,091900,59938840,10150,10150,10150,10150,53
20250123,091800,59400890,10150,10150,10150,10150,16
20250123,091700,59238490,10150,10150,10150,10150,27
20250123,091600,58964440,10150,10140,10150,10140,23
20250123,091500,58731040,10150,10160,10160,10150,5
20250123,091400,58680280,10140,10140,10140,10140,0
20250123,091300,58680280,10140,10140,10140,10140,0
20250123,091200,58680280,10140,10140,10140,10140,533
20250123,091100,53275660,10140,10140,10140,10140,27
20250123,091000,53001880,10140,10140,10150,10140,32
20250123,090900,52677360,10140,10140,10140,10140,13
20250123,090800,52545540,10130,10140,10140,10130,27
20250123,090700,52272010,10130,10110,10130,10110,108
20250123,090600,51178920,10110,10130,10130,10110,1039
20250123,090500,40671020,10130,10130,10130,10130,122
20250123,090400,39435160,10150,10140,10150,10140,1098
20250123,090300,28300440,10140,10160,10160,10130,748
20250123,090200,20714670,10150,10150,10150,10150,0
20250123,090100,20714670,10150,10170,10220,10130,1604
20250123,090000,4430520,10170,10200,10200,10170,435