KissMeData/027710/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,191200,242096806,1196,1196,1196,1196,6754
20250123,191100,242096806,1196,1196,1196,1196,0
20250123,191000,242096806,1196,1196,1196,1196,0
20250123,190900,242096806,1196,1196,1196,1196,0
20250123,190800,242096806,1196,1196,1196,1196,0
20250123,190700,242096806,1196,1196,1196,1196,0
20250123,190600,242096806,1196,1196,1196,1196,0
20250123,190500,242096806,1196,1196,1196,1196,0
20250123,190400,242096806,1196,1196,1196,1196,0
20250123,190300,242096806,1196,1196,1196,1196,0
20250123,190200,242096806,1196,1196,1196,1196,0
20250123,190100,242096806,1196,1196,1196,1196,0
20250123,190000,242096806,1196,1196,1196,1196,0
20250123,185900,242096806,1196,1196,1196,1196,0
20250123,185800,242096806,1196,1196,1196,1196,0
20250123,185700,242096806,1196,1196,1196,1196,0
20250123,185600,242096806,1196,1196,1196,1196,0
20250123,185500,242096806,1196,1196,1196,1196,0
20250123,185400,242096806,1196,1196,1196,1196,0
20250123,185300,242096806,1196,1196,1196,1196,0
20250123,185200,242096806,1196,1196,1196,1196,0
20250123,185100,242096806,1196,1196,1196,1196,0
20250123,185000,242096806,1196,1196,1196,1196,0
20250123,184900,242096806,1196,1196,1196,1196,0
20250123,184800,242096806,1196,1196,1196,1196,0
20250123,184700,242096806,1196,1196,1196,1196,0
20250123,184600,242096806,1196,1196,1196,1196,0
20250123,184500,242096806,1196,1196,1196,1196,0
20250123,184400,242096806,1196,1196,1196,1196,0
20250123,184300,242096806,1196,1196,1196,1196,0
20250123,184200,242096806,1196,1196,1196,1196,6754
20250123,184100,242096806,1196,1196,1196,1196,0
20250123,184000,242096806,1196,1196,1196,1196,0
20250123,183900,242096806,1196,1196,1196,1196,0
20250123,183800,242096806,1196,1196,1196,1196,0
20250123,183700,242096806,1196,1196,1196,1196,0
20250123,183600,242096806,1196,1196,1196,1196,0
20250123,183500,242096806,1196,1196,1196,1196,0
20250123,183400,242096806,1196,1196,1196,1196,0
20250123,183300,242096806,1196,1196,1196,1196,0
20250123,183200,242096806,1196,1196,1196,1196,0
20250123,183100,242096806,1196,1196,1196,1196,0
20250123,183000,242096806,1196,1196,1196,1196,0
20250123,182900,242096806,1196,1196,1196,1196,0
20250123,182800,242096806,1196,1196,1196,1196,0
20250123,182700,242096806,1196,1196,1196,1196,0
20250123,182600,242096806,1196,1196,1196,1196,0
20250123,182500,242096806,1196,1196,1196,1196,0
20250123,182400,242096806,1196,1196,1196,1196,0
20250123,182300,242096806,1196,1196,1196,1196,0
20250123,182200,242096806,1196,1196,1196,1196,0
20250123,182100,242096806,1196,1196,1196,1196,0
20250123,182000,242096806,1196,1196,1196,1196,0
20250123,181900,242096806,1196,1196,1196,1196,0
20250123,181800,242096806,1196,1196,1196,1196,0
20250123,181700,242096806,1196,1196,1196,1196,0
20250123,181600,242096806,1196,1196,1196,1196,0
20250123,181500,242096806,1196,1196,1196,1196,0
20250123,181400,242096806,1196,1196,1196,1196,0
20250123,181300,242096806,1196,1196,1196,1196,0
20250123,181200,242096806,1196,1196,1196,1196,6754
20250123,181100,242096806,1196,1196,1196,1196,0
20250123,181000,242096806,1196,1196,1196,1196,0
20250123,180900,242096806,1196,1196,1196,1196,0
20250123,180800,242096806,1196,1196,1196,1196,0
20250123,180700,242096806,1196,1196,1196,1196,0
20250123,180600,242096806,1196,1196,1196,1196,0
20250123,180500,242096806,1196,1196,1196,1196,0
20250123,180400,242096806,1196,1196,1196,1196,0
20250123,180300,242096806,1196,1196,1196,1196,0
20250123,180200,242096806,1196,1196,1196,1196,0
20250123,180100,242096806,1196,1196,1196,1196,0
20250123,180000,242096806,1196,1196,1196,1196,0
20250123,175900,242096806,1196,1196,1196,1196,0
20250123,175800,242096806,1196,1196,1196,1196,0
20250123,175700,242096806,1196,1196,1196,1196,0
20250123,175600,242096806,1196,1196,1196,1196,0
20250123,175500,242096806,1196,1196,1196,1196,0
20250123,175400,242096806,1196,1196,1196,1196,0
20250123,175300,242096806,1196,1196,1196,1196,0
20250123,175200,242096806,1196,1196,1196,1196,0
20250123,175100,242096806,1196,1196,1196,1196,0
20250123,175000,242096806,1196,1196,1196,1196,0
20250123,174900,242096806,1196,1196,1196,1196,0
20250123,174800,242096806,1196,1196,1196,1196,0
20250123,174700,242096806,1196,1196,1196,1196,0
20250123,174600,242096806,1196,1196,1196,1196,0
20250123,174500,242096806,1196,1196,1196,1196,0
20250123,174400,242096806,1196,1196,1196,1196,0
20250123,174300,242096806,1196,1196,1196,1196,0
20250123,174200,242096806,1196,1196,1196,1196,6754
20250123,174100,242096806,1196,1196,1196,1196,0
20250123,174000,242096806,1196,1196,1196,1196,0
20250123,173900,242096806,1196,1196,1196,1196,0
20250123,173800,242096806,1196,1196,1196,1196,0
20250123,173700,242096806,1196,1196,1196,1196,0
20250123,173600,242096806,1196,1196,1196,1196,0
20250123,173500,242096806,1196,1196,1196,1196,0
20250123,173400,242096806,1196,1196,1196,1196,0
20250123,173300,242096806,1196,1196,1196,1196,0
20250123,173200,242096806,1196,1196,1196,1196,0
20250123,173100,242096806,1196,1196,1196,1196,0
20250123,173000,242096806,1196,1196,1196,1196,0
20250123,172900,242096806,1196,1196,1196,1196,0
20250123,172800,242096806,1196,1196,1196,1196,0
20250123,172700,242096806,1196,1196,1196,1196,0
20250123,172600,242096806,1196,1196,1196,1196,0
20250123,172500,242096806,1196,1196,1196,1196,0
20250123,172400,242096806,1196,1196,1196,1196,0
20250123,172300,242096806,1196,1196,1196,1196,0
20250123,172200,242096806,1196,1196,1196,1196,0
20250123,172100,242096806,1196,1196,1196,1196,0
20250123,172000,242096806,1196,1196,1196,1196,0
20250123,171900,242096806,1196,1196,1196,1196,0
20250123,171800,242096806,1196,1196,1196,1196,0
20250123,171700,242096806,1196,1196,1196,1196,0
20250123,171600,242096806,1196,1196,1196,1196,0
20250123,171500,242096806,1196,1196,1196,1196,0
20250123,171400,242096806,1196,1196,1196,1196,0
20250123,171300,242096806,1196,1196,1196,1196,0
20250123,171200,242096806,1196,1196,1196,1196,6754
20250123,171100,242096806,1196,1196,1196,1196,0
20250123,171000,242096806,1196,1196,1196,1196,0
20250123,170900,242096806,1196,1196,1196,1196,0
20250123,170800,242096806,1196,1196,1196,1196,0
20250123,170700,242096806,1196,1196,1196,1196,0
20250123,170600,242096806,1196,1196,1196,1196,0
20250123,170500,242096806,1196,1196,1196,1196,0
20250123,170400,242096806,1196,1196,1196,1196,0
20250123,170300,242096806,1196,1196,1196,1196,0
20250123,170200,242096806,1196,1196,1196,1196,0
20250123,170100,242096806,1196,1196,1196,1196,0
20250123,170000,242096806,1196,1196,1196,1196,0
20250123,165900,242096806,1196,1196,1196,1196,0
20250123,165800,242096806,1196,1196,1196,1196,0
20250123,165700,242096806,1196,1196,1196,1196,0
20250123,165600,242096806,1196,1196,1196,1196,0
20250123,165500,242096806,1196,1196,1196,1196,0
20250123,165400,242096806,1196,1196,1196,1196,0
20250123,165300,242096806,1196,1196,1196,1196,0
20250123,165200,242096806,1196,1196,1196,1196,0
20250123,165100,242096806,1196,1196,1196,1196,0
20250123,165000,242096806,1196,1196,1196,1196,0
20250123,164900,242096806,1196,1196,1196,1196,0
20250123,164800,242096806,1196,1196,1196,1196,0
20250123,164700,242096806,1196,1196,1196,1196,0
20250123,164600,242096806,1196,1196,1196,1196,0
20250123,164500,242096806,1196,1196,1196,1196,0
20250123,164400,242096806,1196,1196,1196,1196,0
20250123,164300,242096806,1196,1196,1196,1196,0
20250123,164200,242096806,1196,1196,1196,1196,6754
20250123,164100,242096806,1196,1196,1196,1196,0
20250123,164000,242096806,1196,1196,1196,1196,0
20250123,163900,242096806,1196,1196,1196,1196,0
20250123,163800,242096806,1196,1196,1196,1196,0
20250123,163700,242096806,1196,1196,1196,1196,0
20250123,163600,242096806,1196,1196,1196,1196,0
20250123,163500,242096806,1196,1196,1196,1196,0
20250123,163400,242096806,1196,1196,1196,1196,0
20250123,163300,242096806,1196,1196,1196,1196,0
20250123,163200,242096806,1196,1196,1196,1196,0
20250123,163100,242096806,1196,1196,1196,1196,0
20250123,163000,242096806,1196,1196,1196,1196,0
20250123,162900,242096806,1196,1196,1196,1196,0
20250123,162800,242096806,1196,1196,1196,1196,0
20250123,162700,242096806,1196,1196,1196,1196,0
20250123,162600,242096806,1196,1196,1196,1196,0
20250123,162500,242096806,1196,1196,1196,1196,0
20250123,162400,242096806,1196,1196,1196,1196,0
20250123,162300,242096806,1196,1196,1196,1196,0
20250123,162200,242096806,1196,1196,1196,1196,0
20250123,162100,242096806,1196,1196,1196,1196,0
20250123,162000,242096806,1196,1196,1196,1196,0
20250123,161900,242096806,1196,1196,1196,1196,0
20250123,161800,242096806,1196,1196,1196,1196,0
20250123,161700,242096806,1196,1196,1196,1196,0
20250123,161600,242096806,1196,1196,1196,1196,0
20250123,161500,242096806,1196,1196,1196,1196,0
20250123,161400,242096806,1196,1196,1196,1196,0
20250123,161300,242096806,1196,1196,1196,1196,0
20250123,161200,242096806,1196,1196,1196,1196,6754
20250123,161100,242096806,1196,1196,1196,1196,0
20250123,161000,242096806,1196,1196,1196,1196,0
20250123,160900,242096806,1196,1196,1196,1196,0
20250123,160800,242096806,1196,1196,1196,1196,0
20250123,160700,242096806,1196,1196,1196,1196,0
20250123,160600,242096806,1196,1196,1196,1196,0
20250123,160500,242096806,1196,1196,1196,1196,0
20250123,160400,242096806,1196,1196,1196,1196,0
20250123,160300,242096806,1196,1196,1196,1196,0
20250123,160200,242096806,1196,1196,1196,1196,0
20250123,160100,242096806,1196,1196,1196,1196,0
20250123,160000,242096806,1196,1196,1196,1196,0
20250123,155900,242096806,1196,1196,1196,1196,0
20250123,155800,242096806,1196,1196,1196,1196,0
20250123,155700,242096806,1196,1196,1196,1196,0
20250123,155600,242096806,1196,1196,1196,1196,0
20250123,155500,242096806,1196,1196,1196,1196,0
20250123,155400,242096806,1196,1196,1196,1196,0
20250123,155300,242096806,1196,1196,1196,1196,0
20250123,155200,242096806,1196,1196,1196,1196,0
20250123,155100,242096806,1196,1196,1196,1196,0
20250123,155000,242096806,1196,1196,1196,1196,0
20250123,154900,242096806,1196,1196,1196,1196,0
20250123,154800,242096806,1196,1196,1196,1196,0
20250123,154700,242096806,1196,1196,1196,1196,0
20250123,154600,242096806,1196,1196,1196,1196,0
20250123,154500,242096806,1196,1196,1196,1196,0
20250123,154400,242096806,1196,1196,1196,1196,0
20250123,154300,242096806,1196,1196,1196,1196,0
20250123,154200,242096806,1196,1196,1196,1196,6754
20250123,154100,242096806,1196,1196,1196,1196,0
20250123,154000,242096806,1196,1196,1196,1196,0
20250123,153900,242096806,1196,1196,1196,1196,0
20250123,153800,242096806,1196,1196,1196,1196,0
20250123,153700,242096806,1196,1196,1196,1196,0
20250123,153600,242096806,1196,1196,1196,1196,0
20250123,153500,242096806,1196,1196,1196,1196,0
20250123,153400,242096806,1196,1196,1196,1196,0
20250123,153300,242096806,1196,1196,1196,1196,0
20250123,153200,242096806,1196,1196,1196,1196,0
20250123,153100,242096806,1196,1196,1196,1196,0
20250123,153000,242096806,1196,1196,1196,1196,6754
20250123,152900,234019022,1194,1194,1194,1194,0
20250123,152800,234019022,1194,1194,1194,1194,0
20250123,152700,234019022,1194,1194,1194,1194,0
20250123,152600,234019022,1194,1194,1194,1194,0
20250123,152500,234019022,1194,1194,1194,1194,0
20250123,152400,234019022,1194,1194,1194,1194,0
20250123,152300,234019022,1194,1194,1194,1194,0
20250123,152200,234019022,1194,1194,1194,1194,0
20250123,152100,234019022,1194,1194,1194,1194,0
20250123,152000,234019022,1194,1194,1194,1194,0
20250123,151900,234019022,1194,1194,1194,1194,0
20250123,151800,234019022,1194,1194,1194,1194,1
20250123,151700,234017828,1192,1192,1192,1192,0
20250123,151600,234017828,1192,1193,1193,1192,839
20250123,151500,233017739,1192,1192,1192,1192,0
20250123,151400,233017739,1192,1192,1192,1192,0
20250123,151300,233017739,1192,1193,1193,1192,275
20250123,151200,232689899,1193,1194,1194,1193,2062
20250123,151100,230229932,1195,1195,1195,1195,1
20250123,151000,230228737,1194,1194,1194,1194,223
20250123,150900,229962475,1193,1193,1193,1193,0
20250123,150800,229962475,1193,1194,1194,1193,1200
20250123,150700,228530819,1193,1193,1193,1193,0
20250123,150600,228530819,1193,1193,1193,1193,0
20250123,150500,228530819,1193,1193,1193,1193,0
20250123,150400,228530819,1193,1193,1193,1193,0
20250123,150300,228530819,1193,1193,1193,1193,0
20250123,150200,228530819,1193,1193,1193,1193,0
20250123,150100,228530819,1193,1193,1193,1193,0
20250123,150000,228530819,1193,1193,1193,1193,0
20250123,145900,228530819,1193,1193,1193,1193,0
20250123,145800,228530819,1193,1193,1193,1193,410
20250123,145700,228041689,1196,1196,1196,1196,6
20250123,145600,228034513,1196,1195,1196,1195,379
20250123,145500,227581558,1195,1195,1195,1195,0
20250123,145400,227581558,1195,1195,1195,1195,0
20250123,145300,227581558,1195,1195,1195,1195,0
20250123,145200,227581558,1195,1195,1195,1195,0
20250123,145100,227581558,1195,1195,1195,1195,1
20250123,145000,227580363,1195,1195,1195,1195,37
20250123,144900,227536148,1195,1193,1195,1193,370
20250123,144800,227094018,1194,1194,1195,1194,3412
20250123,144700,223020089,1195,1195,1195,1195,2
20250123,144600,223017699,1195,1195,1195,1195,0
20250123,144500,223017699,1195,1195,1195,1195,100
20250123,144400,222898199,1195,1195,1195,1195,0
20250123,144300,222898199,1195,1195,1195,1195,50
20250123,144200,222838449,1195,1195,1195,1195,15
20250123,144100,222820524,1195,1195,1195,1195,0
20250123,144000,222820524,1195,1195,1195,1195,1000
20250123,143900,221625524,1195,1195,1195,1195,0
20250123,143800,221625524,1195,1195,1195,1195,0
20250123,143700,221625524,1195,1195,1195,1195,0
20250123,143600,221625524,1195,1195,1195,1195,51
20250123,143500,221564579,1195,1195,1195,1195,7
20250123,143400,221556214,1195,1195,1195,1195,0
20250123,143300,221556214,1195,1195,1195,1195,12
20250123,143200,221541874,1195,1195,1195,1195,403
20250123,143100,221060289,1195,1195,1195,1195,85
20250123,143000,220958714,1195,1195,1195,1195,2
20250123,142900,220956324,1196,1196,1196,1196,0
20250123,142800,220956324,1196,1196,1196,1196,1
20250123,142700,220955128,1194,1194,1194,1194,603
20250123,142600,220235146,1196,1196,1196,1196,0
20250123,142500,220235146,1196,1196,1196,1196,0
20250123,142400,220235146,1196,1196,1196,1196,0
20250123,142300,220235146,1196,1196,1196,1196,6
20250123,142200,220227970,1195,1195,1195,1195,1
20250123,142100,220226775,1196,1196,1196,1196,0
20250123,142000,220226775,1196,1196,1196,1196,1
20250123,141900,220225579,1195,1195,1195,1195,0
20250123,141800,220225579,1195,1195,1195,1195,339
20250123,141700,219820474,1195,1195,1195,1195,10
20250123,141600,219808524,1195,1195,1195,1195,0
20250123,141500,219808524,1195,1195,1195,1195,4
20250123,141400,219803744,1195,1195,1195,1195,0
20250123,141300,219803744,1195,1195,1195,1195,119
20250123,141200,219661539,1194,1194,1194,1194,300
20250123,141100,219303339,1195,1195,1195,1195,0
20250123,141000,219303339,1195,1195,1195,1195,0
20250123,140900,219303339,1195,1195,1195,1195,0
20250123,140800,219303339,1195,1195,1195,1195,0
20250123,140700,219303339,1195,1195,1195,1195,331
20250123,140600,218907794,1195,1195,1195,1194,781
20250123,140500,217974962,1195,1195,1195,1195,60
20250123,140400,217903262,1195,1195,1195,1195,17
20250123,140300,217882947,1195,1195,1195,1195,101
20250123,140200,217762252,1195,1195,1195,1195,1
20250123,140100,217761057,1196,1196,1196,1196,0
20250123,140000,217761057,1196,1196,1196,1196,0
20250123,135900,217761057,1196,1196,1196,1196,0
20250123,135800,217761057,1196,1196,1196,1196,0
20250123,135700,217761057,1196,1196,1196,1196,0
20250123,135600,217761057,1196,1196,1196,1196,5
20250123,135500,217755077,1194,1195,1195,1194,3285
20250123,135400,213829687,1196,1195,1196,1195,12
20250123,135300,213815345,1196,1196,1196,1196,0
20250123,135200,213815345,1196,1196,1196,1196,0
20250123,135100,213815345,1196,1196,1196,1196,160
20250123,135000,213623985,1196,1196,1196,1196,80
20250123,134900,213528305,1196,1196,1196,1196,60
20250123,134800,213456545,1196,1196,1196,1196,10
20250123,134700,213444585,1196,1196,1196,1196,0
20250123,134600,213444585,1196,1196,1196,1196,0
20250123,134500,213444585,1196,1196,1196,1196,0
20250123,134400,213444585,1196,1196,1196,1196,0
20250123,134300,213444585,1196,1196,1196,1196,5000
20250123,134200,207464585,1196,1196,1196,1196,0
20250123,134100,207464585,1196,1197,1197,1196,7467
20250123,134000,198534003,1196,1196,1196,1196,0
20250123,133900,198534003,1196,1196,1196,1196,0
20250123,133800,198534003,1196,1196,1196,1196,0
20250123,133700,198534003,1196,1196,1196,1196,0
20250123,133600,198534003,1196,1196,1196,1196,0
20250123,133500,198534003,1196,1196,1196,1196,0
20250123,133400,198534003,1196,1199,1199,1196,5000
20250123,133300,192547765,1199,1200,1200,1199,1000
20250123,133200,191348395,1201,1201,1201,1201,51
20250123,133100,191287144,1201,1201,1201,1201,0
20250123,133000,191287144,1201,1201,1201,1201,60
20250123,132900,191215084,1201,1201,1201,1201,30
20250123,132800,191179054,1201,1200,1201,1200,37
20250123,132700,191134637,1200,1200,1200,1200,83
20250123,132600,191035037,1200,1200,1200,1200,0
20250123,132500,191035037,1200,1201,1201,1200,1528
20250123,132400,189201436,1201,1201,1201,1201,10
20250123,132300,189189426,1200,1200,1200,1200,0
20250123,132200,189189426,1200,1200,1200,1200,0
20250123,132100,189189426,1200,1201,1201,1200,886
20250123,132000,188126215,1201,1200,1201,1200,2022
20250123,131900,185699793,1200,1200,1200,1200,1524
20250123,131800,183870993,1200,1200,1200,1199,722
20250123,131700,183004689,1200,1200,1200,1200,0
20250123,131600,183004689,1200,1200,1200,1200,0
20250123,131500,183004689,1200,1200,1200,1200,276
20250123,131400,182673489,1200,1200,1200,1200,300
20250123,131300,182313489,1203,1203,1203,1203,0
20250123,131200,182313489,1203,1203,1203,1203,1
20250123,131100,182312286,1202,1202,1202,1202,0
20250123,131000,182312286,1202,1202,1202,1202,0
20250123,130900,182312286,1202,1202,1202,1202,0
20250123,130800,182312286,1202,1202,1202,1202,0
20250123,130700,182312286,1202,1202,1202,1202,510
20250123,130600,181699266,1200,1200,1200,1200,0
20250123,130500,181699266,1200,1200,1200,1200,30
20250123,130400,181663266,1200,1200,1200,1200,0
20250123,130300,181663266,1200,1200,1200,1200,0
20250123,130200,181663266,1200,1200,1200,1200,3
20250123,130100,181659666,1200,1200,1200,1200,1196
20250123,130000,180224466,1201,1201,1201,1201,31
20250123,125900,180187235,1198,1198,1198,1198,0
20250123,125800,180187235,1198,1200,1200,1198,76
20250123,125700,180096137,1200,1200,1200,1200,20
20250123,125600,180072137,1200,1198,1200,1198,2065
20250123,125500,177594658,1199,1197,1199,1197,1519
20250123,125400,175776413,1197,1197,1197,1197,342
20250123,125300,175367039,1195,1195,1195,1195,1246
20250123,125200,173878069,1195,1195,1195,1195,200
20250123,125100,173639069,1195,1195,1195,1195,0
20250123,125000,173639069,1195,1195,1195,1195,424
20250123,124900,173132389,1194,1194,1194,1194,0
20250123,124800,173132389,1194,1194,1194,1194,20
20250123,124700,173108509,1195,1195,1195,1195,0
20250123,124600,173108509,1195,1195,1195,1195,114
20250123,124500,172972279,1195,1195,1195,1195,13
20250123,124400,172956744,1195,1195,1195,1195,1
20250123,124300,172955549,1195,1195,1195,1195,0
20250123,124200,172955549,1195,1195,1195,1195,1
20250123,124100,172954354,1192,1192,1192,1192,0
20250123,124000,172954354,1192,1193,1193,1192,1000
20250123,123900,171761563,1193,1193,1193,1193,600
20250123,123800,171045763,1193,1193,1193,1193,757
20250123,123700,170142662,1192,1192,1192,1192,0
20250123,123600,170142662,1192,1192,1192,1192,0
20250123,123500,170142662,1192,1192,1192,1192,0
20250123,123400,170142662,1192,1192,1192,1192,0
20250123,123300,170142662,1192,1192,1192,1192,0
20250123,123200,170142662,1192,1192,1192,1192,0
20250123,123100,170142662,1192,1192,1192,1192,259
20250123,123000,169833934,1192,1196,1196,1192,1033
20250123,122900,168602458,1195,1195,1195,1195,0
20250123,122800,168602458,1195,1195,1195,1195,0
20250123,122700,168602458,1195,1195,1195,1195,14874
20250123,122600,150828028,1192,1192,1192,1192,0
20250123,122500,150828028,1192,1192,1192,1192,0
20250123,122400,150828028,1192,1192,1192,1192,0
20250123,122300,150828028,1192,1192,1192,1192,0
20250123,122200,150828028,1192,1192,1192,1192,0
20250123,122100,150828028,1192,1192,1192,1192,0
20250123,122000,150828028,1192,1192,1192,1192,100
20250123,121900,150708828,1192,1192,1192,1192,0
20250123,121800,150708828,1192,1193,1193,1192,2582
20250123,121700,147631068,1193,1193,1193,1193,0
20250123,121600,147631068,1193,1193,1193,1193,2
20250123,121500,147628682,1192,1192,1192,1192,0
20250123,121400,147628682,1192,1192,1192,1192,0
20250123,121300,147628682,1192,1192,1192,1192,200
20250123,121200,147390282,1192,1193,1193,1192,3330
20250123,121100,143419639,1195,1195,1195,1195,0
20250123,121000,143419639,1195,1195,1195,1195,0
20250123,120900,143419639,1195,1195,1195,1195,0
20250123,120800,143419639,1195,1195,1195,1195,0
20250123,120700,143419639,1195,1193,1195,1193,986
20250123,120600,142243335,1194,1194,1194,1194,0
20250123,120500,142243335,1194,1195,1195,1194,2666
20250123,120400,139060081,1194,1194,1194,1194,0
20250123,120300,139060081,1194,1195,1195,1194,258
20250123,120200,138751946,1195,1195,1195,1195,0
20250123,120100,138751946,1195,1195,1195,1195,1
20250123,120000,138750751,1195,1195,1195,1195,0
20250123,115900,138750751,1195,1195,1195,1195,1
20250123,115800,138749556,1195,1195,1195,1195,12
20250123,115700,138735216,1195,1195,1195,1195,208
20250123,115600,138486656,1195,1195,1195,1195,17
20250123,115500,138466341,1195,1196,1196,1194,2108
20250123,115400,135948962,1195,1195,1195,1195,0
20250123,115300,135948962,1195,1195,1195,1195,1
20250123,115200,135947767,1195,1195,1195,1195,4403
20250123,115100,130686182,1195,1196,1196,1195,550
20250123,115000,130028830,1195,1195,1195,1195,0
20250123,114900,130028830,1195,1195,1195,1195,0
20250123,114800,130028830,1195,1196,1196,1195,6244
20250123,114700,122561458,1197,1197,1197,1197,0
20250123,114600,122561458,1197,1197,1197,1197,0
20250123,114500,122561458,1197,1197,1197,1197,40
20250123,114400,122513578,1197,1197,1197,1197,0
20250123,114300,122513578,1197,1197,1197,1197,130
20250123,114200,122357968,1197,1197,1197,1197,4
20250123,114100,122353180,1197,1197,1197,1197,198
20250123,114000,122116174,1197,1197,1197,1197,3286
20250123,113900,118182832,1199,1199,1199,1199,207
20250123,113800,117934639,1199,1199,1199,1199,1000
20250123,113700,116735639,1197,1197,1197,1197,1420
20250123,113600,115035899,1197,1197,1197,1197,459
20250123,113500,114486476,1198,1198,1198,1198,1
20250123,113400,114485278,1197,1199,1199,1197,2476
20250123,113300,111519853,1199,1199,1199,1199,9
20250123,113200,111509062,1199,1199,1199,1199,0
20250123,113100,111509062,1199,1199,1199,1199,0
20250123,113000,111509062,1199,1199,1199,1199,0
20250123,112900,111509062,1199,1199,1199,1199,2
20250123,112800,111506664,1199,1199,1199,1199,8
20250123,112700,111497072,1199,1200,1200,1199,3811
20250123,112600,106927583,1200,1200,1200,1200,4
20250123,112500,106922783,1200,1200,1200,1200,0
20250123,112400,106922783,1200,1200,1200,1200,3
20250123,112300,106919183,1200,1200,1200,1200,0
20250123,112200,106919183,1200,1200,1200,1200,67
20250123,112100,106838783,1200,1200,1200,1200,3
20250123,112000,106835183,1200,1200,1200,1200,0
20250123,111900,106835183,1200,1200,1200,1200,500
20250123,111800,106235183,1200,1200,1200,1200,10
20250123,111700,106223183,1200,1200,1200,1200,3
20250123,111600,106219583,1200,1200,1200,1200,2002
20250123,111500,103817183,1200,1200,1200,1200,2697
20250123,111400,100580783,1200,1200,1200,1200,1
20250123,111300,100579583,1200,1200,1200,1200,2
20250123,111200,100577183,1200,1200,1200,1200,10
20250123,111100,100565183,1200,1200,1200,1200,0
20250123,111000,100565183,1200,1200,1200,1200,39
20250123,110900,100518383,1199,1199,1199,1199,55
20250123,110800,100452438,1199,1199,1199,1199,0
20250123,110700,100452438,1199,1199,1199,1199,0
20250123,110600,100452438,1199,1199,1199,1199,233
20250123,110500,100173071,1200,1200,1200,1200,2
20250123,110400,100170671,1200,1200,1200,1200,6012
20250123,110300,92956271,1201,1201,1201,1201,0
20250123,110200,92956271,1201,1201,1201,1201,0
20250123,110100,92956271,1201,1201,1201,1201,24
20250123,110000,92927447,1201,1201,1201,1201,144
20250123,105900,92754503,1201,1201,1201,1201,2322
20250123,105800,89965781,1202,1202,1202,1202,599
20250123,105700,89245783,1202,1202,1202,1202,2000
20250123,105600,86841783,1202,1202,1202,1202,0
20250123,105500,86841783,1202,1203,1203,1202,1467
20250123,105400,85076983,1205,1205,1205,1205,0
20250123,105300,85076983,1205,1204,1205,1204,167
20250123,105200,84875750,1202,1202,1202,1202,0
20250123,105100,84875750,1202,1202,1202,1202,0
20250123,105000,84875750,1202,1202,1202,1202,0
20250123,104900,84875750,1202,1202,1202,1202,0
20250123,104800,84875750,1202,1202,1202,1202,0
20250123,104700,84875750,1202,1202,1202,1202,0
20250123,104600,84875750,1202,1202,1202,1202,0
20250123,104500,84875750,1202,1202,1202,1202,0
20250123,104400,84875750,1202,1202,1202,1202,2
20250123,104300,84873346,1202,1202,1202,1202,0
20250123,104200,84873346,1202,1203,1203,1202,2055
20250123,104100,82402277,1206,1206,1206,1206,0
20250123,104000,82402277,1206,1206,1206,1206,0
20250123,103900,82402277,1206,1204,1206,1204,382
20250123,103800,81941635,1203,1205,1205,1203,652
20250123,103700,81156436,1204,1204,1204,1204,0
20250123,103600,81156436,1204,1204,1204,1204,0
20250123,103500,81156436,1204,1204,1204,1204,0
20250123,103400,81156436,1204,1204,1204,1204,2
20250123,103300,81154028,1208,1208,1208,1208,0
20250123,103200,81154028,1208,1208,1208,1208,0
20250123,103100,81154028,1208,1208,1208,1208,0
20250123,103000,81154028,1208,1208,1208,1208,50
20250123,102900,81093628,1208,1207,1208,1207,133
20250123,102800,80933036,1204,1204,1204,1204,0
20250123,102700,80933036,1204,1204,1204,1204,1
20250123,102600,80931832,1204,1204,1204,1204,0
20250123,102500,80931832,1204,1204,1204,1204,0
20250123,102400,80931832,1204,1204,1204,1204,0
20250123,102300,80931832,1204,1206,1207,1204,2001
20250123,102200,78517201,1204,1204,1204,1204,0
20250123,102100,78517201,1204,1204,1204,1204,1
20250123,102000,78515997,1203,1204,1204,1203,502
20250123,101900,77912090,1206,1206,1206,1206,1
20250123,101800,77910884,1207,1205,1207,1205,1078
20250123,101700,76611849,1204,1204,1204,1204,8
20250123,101600,76602217,1204,1204,1204,1204,100
20250123,101500,76481817,1204,1204,1204,1204,102
20250123,101400,76359009,1204,1204,1204,1204,0
20250123,101300,76359009,1204,1204,1204,1204,0
20250123,101200,76359009,1204,1204,1204,1204,0
20250123,101100,76359009,1204,1204,1204,1204,0
20250123,101000,76359009,1204,1204,1204,1204,1
20250123,100900,76357805,1203,1203,1203,1203,1527
20250123,100800,74520824,1203,1203,1203,1203,0
20250123,100700,74520824,1203,1203,1203,1203,859
20250123,100600,73487447,1203,1203,1203,1203,1
20250123,100500,73486244,1203,1203,1203,1203,7
20250123,100400,73477823,1203,1202,1203,1200,1051
20250123,100300,72214620,1202,1202,1202,1202,845
20250123,100200,71198930,1200,1200,1200,1200,10
20250123,100100,71186930,1200,1200,1200,1200,0
20250123,100000,71186930,1200,1200,1200,1200,1
20250123,095900,71185730,1200,1200,1200,1200,1401
20250123,095800,69504530,1200,1200,1200,1200,0
20250123,095700,69504530,1200,1200,1200,1200,0
20250123,095600,69504530,1200,1200,1200,1200,104
20250123,095500,69379730,1200,1200,1200,1200,1
20250123,095400,69378530,1200,1200,1200,1200,0
20250123,095300,69378530,1200,1200,1200,1200,0
20250123,095200,69378530,1200,1200,1200,1200,494
20250123,095100,68785730,1199,1199,1199,1199,0
20250123,095000,68785730,1199,1199,1199,1199,56
20250123,094900,68718586,1199,1199,1199,1199,0
20250123,094800,68718586,1199,1199,1199,1199,0
20250123,094700,68718586,1199,1199,1199,1199,0
20250123,094600,68718586,1199,1199,1199,1199,181
20250123,094500,68501567,1199,1199,1199,1198,14
20250123,094400,68484782,1199,1199,1199,1199,518
20250123,094300,67863700,1199,1198,1199,1197,2115
20250123,094200,65329862,1198,1198,1198,1198,513
20250123,094100,64715288,1197,1198,1198,1197,338
20250123,094000,64310688,1198,1198,1198,1198,0
20250123,093900,64310688,1198,1198,1198,1198,51
20250123,093800,64249590,1198,1198,1198,1198,4
20250123,093700,64244798,1197,1197,1197,1197,3119
20250123,093600,60511355,1198,1198,1198,1198,0
20250123,093500,60511355,1198,1198,1198,1198,163
20250123,093400,60316081,1198,1198,1198,1198,309
20250123,093300,59945899,1197,1197,1197,1197,1218
20250123,093200,58487953,1198,1198,1198,1198,44
20250123,093100,58435241,1197,1199,1199,1197,3403
20250123,093000,54359063,1198,1198,1198,1198,500
20250123,092900,53760063,1198,1200,1200,1198,939
20250123,092800,52634668,1200,1200,1200,1200,0
20250123,092700,52634668,1200,1200,1200,1200,600
20250123,092600,51914668,1202,1201,1202,1201,1710
20250123,092500,49860458,1201,1201,1201,1201,0
20250123,092400,49860458,1201,1201,1201,1201,20
20250123,092300,49836438,1201,1201,1201,1201,0
20250123,092200,49836438,1201,1201,1201,1200,3474
20250123,092100,45664879,1201,1201,1201,1201,3300
20250123,092000,41701579,1202,1200,1202,1200,2700
20250123,091900,38456979,1199,1199,1199,1199,388
20250123,091800,37991767,1200,1203,1203,1200,2841
20250123,091700,34579036,1203,1203,1203,1203,0
20250123,091600,34579036,1203,1203,1204,1203,510
20250123,091500,33965502,1204,1204,1204,1204,2654
20250123,091400,30770086,1204,1204,1204,1204,0
20250123,091300,30770086,1204,1204,1204,1204,0
20250123,091200,30770086,1204,1204,1204,1204,0
20250123,091100,30770086,1204,1211,1211,1204,12058
20250123,091000,16229181,1208,1208,1208,1208,0
20250123,090900,16229181,1208,1208,1208,1208,0
20250123,090800,16229181,1208,1208,1208,1208,4040
20250123,090700,11348861,1212,1212,1212,1212,0
20250123,090600,11348861,1212,1212,1212,1212,1
20250123,090500,11347649,1212,1209,1212,1209,1100
20250123,090400,10014749,1212,1210,1212,1209,4039
20250123,090300,5131552,1210,1210,1210,1210,15
20250123,090200,5113402,1205,1205,1205,1205,0
20250123,090100,5113402,1205,1205,1205,1205,0
20250123,090000,5113402,1205,1210,1210,1205,4240