KissMeData/035510/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,191900,9983115540,13500,13500,13500,13500,17922
20250123,191800,9983115540,13500,13500,13500,13500,0
20250123,191700,9983115540,13500,13500,13500,13500,0
20250123,191600,9983115540,13500,13500,13500,13500,0
20250123,191500,9983115540,13500,13500,13500,13500,0
20250123,191400,9983115540,13500,13500,13500,13500,0
20250123,191300,9983115540,13500,13500,13500,13500,0
20250123,191200,9983115540,13500,13500,13500,13500,0
20250123,191100,9983115540,13500,13500,13500,13500,0
20250123,191000,9983115540,13500,13500,13500,13500,0
20250123,190900,9983115540,13500,13500,13500,13500,0
20250123,190800,9983115540,13500,13500,13500,13500,0
20250123,190700,9983115540,13500,13500,13500,13500,0
20250123,190600,9983115540,13500,13500,13500,13500,0
20250123,190500,9983115540,13500,13500,13500,13500,0
20250123,190400,9983115540,13500,13500,13500,13500,0
20250123,190300,9983115540,13500,13500,13500,13500,0
20250123,190200,9983115540,13500,13500,13500,13500,0
20250123,190100,9983115540,13500,13500,13500,13500,0
20250123,190000,9983115540,13500,13500,13500,13500,0
20250123,185900,9983115540,13500,13500,13500,13500,0
20250123,185800,9983115540,13500,13500,13500,13500,0
20250123,185700,9983115540,13500,13500,13500,13500,0
20250123,185600,9983115540,13500,13500,13500,13500,0
20250123,185500,9983115540,13500,13500,13500,13500,0
20250123,185400,9983115540,13500,13500,13500,13500,0
20250123,185300,9983115540,13500,13500,13500,13500,0
20250123,185200,9983115540,13500,13500,13500,13500,0
20250123,185100,9983115540,13500,13500,13500,13500,0
20250123,185000,9983115540,13500,13500,13500,13500,0
20250123,184900,9983115540,13500,13500,13500,13500,17922
20250123,184800,9983115540,13500,13500,13500,13500,0
20250123,184700,9983115540,13500,13500,13500,13500,0
20250123,184600,9983115540,13500,13500,13500,13500,0
20250123,184500,9983115540,13500,13500,13500,13500,0
20250123,184400,9983115540,13500,13500,13500,13500,0
20250123,184300,9983115540,13500,13500,13500,13500,0
20250123,184200,9983115540,13500,13500,13500,13500,0
20250123,184100,9983115540,13500,13500,13500,13500,0
20250123,184000,9983115540,13500,13500,13500,13500,0
20250123,183900,9983115540,13500,13500,13500,13500,0
20250123,183800,9983115540,13500,13500,13500,13500,0
20250123,183700,9983115540,13500,13500,13500,13500,0
20250123,183600,9983115540,13500,13500,13500,13500,0
20250123,183500,9983115540,13500,13500,13500,13500,0
20250123,183400,9983115540,13500,13500,13500,13500,0
20250123,183300,9983115540,13500,13500,13500,13500,0
20250123,183200,9983115540,13500,13500,13500,13500,0
20250123,183100,9983115540,13500,13500,13500,13500,0
20250123,183000,9983115540,13500,13500,13500,13500,0
20250123,182900,9983115540,13500,13500,13500,13500,0
20250123,182800,9983115540,13500,13500,13500,13500,0
20250123,182700,9983115540,13500,13500,13500,13500,0
20250123,182600,9983115540,13500,13500,13500,13500,0
20250123,182500,9983115540,13500,13500,13500,13500,0
20250123,182400,9983115540,13500,13500,13500,13500,0
20250123,182300,9983115540,13500,13500,13500,13500,0
20250123,182200,9983115540,13500,13500,13500,13500,0
20250123,182100,9983115540,13500,13500,13500,13500,0
20250123,182000,9983115540,13500,13500,13500,13500,0
20250123,181900,9983115540,13500,13500,13500,13500,17922
20250123,181800,9983115540,13500,13500,13500,13500,0
20250123,181700,9983115540,13500,13500,13500,13500,0
20250123,181600,9983115540,13500,13500,13500,13500,0
20250123,181500,9983115540,13500,13500,13500,13500,0
20250123,181400,9983115540,13500,13500,13500,13500,0
20250123,181300,9983115540,13500,13500,13500,13500,0
20250123,181200,9983115540,13500,13500,13500,13500,0
20250123,181100,9983115540,13500,13500,13500,13500,0
20250123,181000,9983115540,13500,13500,13500,13500,0
20250123,180900,9983115540,13500,13500,13500,13500,0
20250123,180800,9983115540,13500,13500,13500,13500,0
20250123,180700,9983115540,13500,13500,13500,13500,0
20250123,180600,9983115540,13500,13500,13500,13500,0
20250123,180500,9983115540,13500,13500,13500,13500,0
20250123,180400,9983115540,13500,13500,13500,13500,0
20250123,180300,9983115540,13500,13500,13500,13500,0
20250123,180200,9983115540,13500,13500,13500,13500,0
20250123,180100,9983115540,13500,13500,13500,13500,0
20250123,180000,9983115540,13500,13500,13500,13500,0
20250123,175900,9983115540,13500,13500,13500,13500,0
20250123,175800,9983115540,13500,13500,13500,13500,0
20250123,175700,9983115540,13500,13500,13500,13500,0
20250123,175600,9983115540,13500,13500,13500,13500,0
20250123,175500,9983115540,13500,13500,13500,13500,0
20250123,175400,9983115540,13500,13500,13500,13500,0
20250123,175300,9983115540,13500,13500,13500,13500,0
20250123,175200,9983115540,13500,13500,13500,13500,0
20250123,175100,9983115540,13500,13500,13500,13500,0
20250123,175000,9983115540,13500,13500,13500,13500,0
20250123,174900,9983115540,13500,13500,13500,13500,17922
20250123,174800,9983115540,13500,13500,13500,13500,0
20250123,174700,9983115540,13500,13500,13500,13500,0
20250123,174600,9983115540,13500,13500,13500,13500,0
20250123,174500,9983115540,13500,13500,13500,13500,0
20250123,174400,9983115540,13500,13500,13500,13500,0
20250123,174300,9983115540,13500,13500,13500,13500,0
20250123,174200,9983115540,13500,13500,13500,13500,0
20250123,174100,9983115540,13500,13500,13500,13500,0
20250123,174000,9983115540,13500,13500,13500,13500,0
20250123,173900,9983115540,13500,13500,13500,13500,0
20250123,173800,9983115540,13500,13500,13500,13500,0
20250123,173700,9983115540,13500,13500,13500,13500,0
20250123,173600,9983115540,13500,13500,13500,13500,0
20250123,173500,9983115540,13500,13500,13500,13500,0
20250123,173400,9983115540,13500,13500,13500,13500,0
20250123,173300,9983115540,13500,13500,13500,13500,0
20250123,173200,9983115540,13500,13500,13500,13500,0
20250123,173100,9983115540,13500,13500,13500,13500,0
20250123,173000,9983115540,13500,13500,13500,13500,0
20250123,172900,9983115540,13500,13500,13500,13500,0
20250123,172800,9983115540,13500,13500,13500,13500,0
20250123,172700,9983115540,13500,13500,13500,13500,0
20250123,172600,9983115540,13500,13500,13500,13500,0
20250123,172500,9983115540,13500,13500,13500,13500,0
20250123,172400,9983115540,13500,13500,13500,13500,0
20250123,172300,9983115540,13500,13500,13500,13500,0
20250123,172200,9983115540,13500,13500,13500,13500,0
20250123,172100,9983115540,13500,13500,13500,13500,0
20250123,172000,9983115540,13500,13500,13500,13500,0
20250123,171900,9983115540,13500,13500,13500,13500,17922
20250123,171800,9983115540,13500,13500,13500,13500,0
20250123,171700,9983115540,13500,13500,13500,13500,0
20250123,171600,9983115540,13500,13500,13500,13500,0
20250123,171500,9983115540,13500,13500,13500,13500,0
20250123,171400,9983115540,13500,13500,13500,13500,0
20250123,171300,9983115540,13500,13500,13500,13500,0
20250123,171200,9983115540,13500,13500,13500,13500,0
20250123,171100,9983115540,13500,13500,13500,13500,0
20250123,171000,9983115540,13500,13500,13500,13500,0
20250123,170900,9983115540,13500,13500,13500,13500,0
20250123,170800,9983115540,13500,13500,13500,13500,0
20250123,170700,9983115540,13500,13500,13500,13500,0
20250123,170600,9983115540,13500,13500,13500,13500,0
20250123,170500,9983115540,13500,13500,13500,13500,0
20250123,170400,9983115540,13500,13500,13500,13500,0
20250123,170300,9983115540,13500,13500,13500,13500,0
20250123,170200,9983115540,13500,13500,13500,13500,0
20250123,170100,9983115540,13500,13500,13500,13500,0
20250123,170000,9983115540,13500,13500,13500,13500,0
20250123,165900,9983115540,13500,13500,13500,13500,0
20250123,165800,9983115540,13500,13500,13500,13500,0
20250123,165700,9983115540,13500,13500,13500,13500,0
20250123,165600,9983115540,13500,13500,13500,13500,0
20250123,165500,9983115540,13500,13500,13500,13500,0
20250123,165400,9983115540,13500,13500,13500,13500,0
20250123,165300,9983115540,13500,13500,13500,13500,0
20250123,165200,9983115540,13500,13500,13500,13500,0
20250123,165100,9983115540,13500,13500,13500,13500,0
20250123,165000,9983115540,13500,13500,13500,13500,0
20250123,164900,9983115540,13500,13500,13500,13500,17922
20250123,164800,9983115540,13500,13500,13500,13500,0
20250123,164700,9983115540,13500,13500,13500,13500,0
20250123,164600,9983115540,13500,13500,13500,13500,0
20250123,164500,9983115540,13500,13500,13500,13500,0
20250123,164400,9983115540,13500,13500,13500,13500,0
20250123,164300,9983115540,13500,13500,13500,13500,0
20250123,164200,9983115540,13500,13500,13500,13500,0
20250123,164100,9983115540,13500,13500,13500,13500,0
20250123,164000,9983115540,13500,13500,13500,13500,0
20250123,163900,9983115540,13500,13500,13500,13500,0
20250123,163800,9983115540,13500,13500,13500,13500,0
20250123,163700,9983115540,13500,13500,13500,13500,0
20250123,163600,9983115540,13500,13500,13500,13500,0
20250123,163500,9983115540,13500,13500,13500,13500,0
20250123,163400,9983115540,13500,13500,13500,13500,0
20250123,163300,9983115540,13500,13500,13500,13500,0
20250123,163200,9983115540,13500,13500,13500,13500,0
20250123,163100,9983115540,13500,13500,13500,13500,0
20250123,163000,9983115540,13500,13500,13500,13500,0
20250123,162900,9983115540,13500,13500,13500,13500,0
20250123,162800,9983115540,13500,13500,13500,13500,0
20250123,162700,9983115540,13500,13500,13500,13500,0
20250123,162600,9983115540,13500,13500,13500,13500,0
20250123,162500,9983115540,13500,13500,13500,13500,0
20250123,162400,9983115540,13500,13500,13500,13500,0
20250123,162300,9983115540,13500,13500,13500,13500,0
20250123,162200,9983115540,13500,13500,13500,13500,0
20250123,162100,9983115540,13500,13500,13500,13500,0
20250123,162000,9983115540,13500,13500,13500,13500,0
20250123,161900,9983115540,13500,13500,13500,13500,17922
20250123,161800,9983115540,13500,13500,13500,13500,0
20250123,161700,9983115540,13500,13500,13500,13500,0
20250123,161600,9983115540,13500,13500,13500,13500,0
20250123,161500,9983115540,13500,13500,13500,13500,0
20250123,161400,9983115540,13500,13500,13500,13500,0
20250123,161300,9983115540,13500,13500,13500,13500,0
20250123,161200,9983115540,13500,13500,13500,13500,0
20250123,161100,9983115540,13500,13500,13500,13500,0
20250123,161000,9983115540,13500,13500,13500,13500,0
20250123,160900,9983115540,13500,13500,13500,13500,0
20250123,160800,9983115540,13500,13500,13500,13500,0
20250123,160700,9983115540,13500,13500,13500,13500,0
20250123,160600,9983115540,13500,13500,13500,13500,0
20250123,160500,9983115540,13500,13500,13500,13500,0
20250123,160400,9983115540,13500,13500,13500,13500,0
20250123,160300,9983115540,13500,13500,13500,13500,0
20250123,160200,9983115540,13500,13500,13500,13500,0
20250123,160100,9983115540,13500,13500,13500,13500,0
20250123,160000,9983115540,13500,13500,13500,13500,0
20250123,155900,9983115540,13500,13500,13500,13500,0
20250123,155800,9983115540,13500,13500,13500,13500,0
20250123,155700,9983115540,13500,13500,13500,13500,0
20250123,155600,9983115540,13500,13500,13500,13500,0
20250123,155500,9983115540,13500,13500,13500,13500,0
20250123,155400,9983115540,13500,13500,13500,13500,0
20250123,155300,9983115540,13500,13500,13500,13500,0
20250123,155200,9983115540,13500,13500,13500,13500,0
20250123,155100,9983115540,13500,13500,13500,13500,0
20250123,155000,9983115540,13500,13500,13500,13500,0
20250123,154900,9983115540,13500,13500,13500,13500,17922
20250123,154800,9983115540,13500,13500,13500,13500,0
20250123,154700,9983115540,13500,13500,13500,13500,0
20250123,154600,9983115540,13500,13500,13500,13500,0
20250123,154500,9983115540,13500,13500,13500,13500,0
20250123,154400,9983115540,13500,13500,13500,13500,0
20250123,154300,9983115540,13500,13500,13500,13500,0
20250123,154200,9983115540,13500,13500,13500,13500,0
20250123,154100,9983115540,13500,13500,13500,13500,0
20250123,154000,9983115540,13500,13500,13500,13500,0
20250123,153900,9983115540,13500,13500,13500,13500,0
20250123,153800,9983115540,13500,13500,13500,13500,0
20250123,153700,9983115540,13500,13500,13500,13500,0
20250123,153600,9983115540,13500,13500,13500,13500,0
20250123,153500,9983115540,13500,13500,13500,13500,0
20250123,153400,9983115540,13500,13500,13500,13500,0
20250123,153300,9983115540,13500,13500,13500,13500,0
20250123,153200,9983115540,13500,13500,13500,13500,0
20250123,153100,9983115540,13500,13500,13500,13500,0
20250123,153000,9983115540,13500,13500,13500,13500,17922
20250123,152900,9741168540,13430,13430,13430,13430,0
20250123,152800,9741168540,13430,13430,13430,13430,0
20250123,152700,9741168540,13430,13430,13430,13430,0
20250123,152600,9741168540,13430,13430,13430,13430,0
20250123,152500,9741168540,13430,13430,13430,13430,0
20250123,152400,9741168540,13430,13430,13430,13430,0
20250123,152300,9741168540,13430,13430,13430,13430,0
20250123,152200,9741168540,13430,13430,13430,13430,0
20250123,152100,9741168540,13430,13430,13430,13430,0
20250123,152000,9741168540,13430,13430,13430,13430,0
20250123,151900,9741168540,13430,13450,13460,13290,6986
20250123,151800,9647228290,13450,13270,13450,13250,15859
20250123,151700,9435779110,13270,13280,13290,13260,680
20250123,151600,9426754560,13270,13300,13310,13270,5873
20250123,151500,9348657030,13300,13250,13310,13220,1687
20250123,151400,9326299850,13250,13170,13330,13170,24036
20250123,151300,9006522490,13170,13170,13200,13170,1649
20250123,151200,8984803650,13200,13160,13210,13160,1967
20250123,151100,8958866530,13160,13130,13180,13130,3367
20250123,151000,8914546190,13150,13140,13150,13130,1713
20250123,150900,8892048170,13140,13140,13150,13130,827
20250123,150800,8881180220,13140,13140,13150,13140,1651
20250123,150700,8859473360,13140,13130,13150,13130,894
20250123,150600,8847728690,13130,13140,13150,13130,5280
20250123,150500,8778374130,13140,13140,13140,13140,523
20250123,150400,8771501910,13140,13150,13150,13140,2955
20250123,150300,8732650330,13150,13160,13160,13150,722
20250123,150200,8723155720,13150,13150,13160,13150,794
20250123,150100,8712713230,13160,13150,13160,13150,60
20250123,150000,8711924180,13150,13150,13160,13150,1030
20250123,145900,8698379540,13160,13170,13170,13160,2196
20250123,145800,8669472700,13170,13160,13180,13150,3130
20250123,145700,8628277160,13160,13160,13160,13150,579
20250123,145600,8620658520,13170,13170,13170,13170,474
20250123,145500,8614415940,13170,13200,13200,13170,2168
20250123,145400,8585837180,13200,13220,13220,13200,521
20250123,145300,8578953620,13220,13220,13220,13220,276
20250123,145200,8575304900,13220,13260,13260,13220,1560
20250123,145100,8554635900,13250,13250,13260,13250,806
20250123,145000,8543953450,13250,13240,13250,13240,1064
20250123,144900,8529857720,13230,13230,13240,13220,2081
20250123,144800,8502335620,13240,13220,13240,13220,382
20250123,144700,8497281690,13230,13230,13240,13220,355
20250123,144600,8492585040,13230,13240,13240,13230,38
20250123,144500,8492082250,13240,13230,13240,13230,448
20250123,144400,8486152680,13230,13210,13240,13210,1765
20250123,144300,8462811350,13220,13210,13230,13200,1085
20250123,144200,8448477920,13200,13190,13200,13190,551
20250123,144100,8441205390,13180,13180,13180,13170,259
20250123,144000,8437792860,13180,13180,13190,13180,552
20250123,143900,8430515500,13180,13180,13180,13180,0
20250123,143800,8430515500,13180,13200,13200,13180,596
20250123,143700,8422653650,13190,13220,13220,13190,3103
20250123,143600,8381658090,13220,13230,13240,13220,1510
20250123,143500,8361690650,13230,13260,13260,13230,480
20250123,143400,8355336910,13250,13280,13280,13250,2708
20250123,143300,8319445640,13280,13270,13310,13250,5285
20250123,143200,8249236670,13260,13220,13270,13220,2357
20250123,143100,8218020480,13230,13200,13240,13200,1104
20250123,143000,8203427970,13190,13170,13190,13170,238
20250123,142900,8200288770,13210,13160,13210,13150,1266
20250123,142800,8183594560,13160,13180,13180,13150,568
20250123,142700,8176121640,13160,13180,13190,13130,2613
20250123,142600,8141751560,13160,13160,13170,13160,1298
20250123,142500,8124668980,13170,13180,13200,13170,388
20250123,142400,8119556060,13180,13190,13190,13180,225
20250123,142300,8116588560,13190,13200,13200,13190,1101
20250123,142200,8102055760,13210,13210,13210,13210,243
20250123,142100,8098845730,13210,13210,13220,13210,516
20250123,142000,8092029340,13220,13220,13230,13220,951
20250123,141900,8079450840,13220,13200,13230,13200,372
20250123,141800,8074532040,13200,13210,13220,13200,325
20250123,141700,8070238760,13210,13220,13220,13210,633
20250123,141600,8061872740,13240,13220,13240,13220,918
20250123,141500,8049734170,13220,13240,13240,13200,2033
20250123,141400,8022852410,13230,13220,13230,13220,684
20250123,141300,8013807020,13220,13200,13220,13200,677
20250123,141200,8004867720,13200,13190,13200,13190,325
20250123,141100,8000577950,13190,13200,13200,13190,1414
20250123,141000,7981913180,13200,13190,13210,13190,444
20250123,140900,7976051390,13200,13180,13200,13170,1630
20250123,140800,7954543160,13180,13170,13180,13170,1693
20250123,140700,7932229450,13180,13180,13180,13180,51
20250123,140600,7931557270,13180,13160,13180,13160,330
20250123,140500,7927211870,13180,13150,13180,13150,1635
20250123,140400,7905689790,13150,13140,13150,13140,453
20250123,140300,7899735870,13140,13130,13150,13130,282
20250123,140200,7896031350,13140,13140,13140,13140,56
20250123,140100,7895295510,13130,13140,13150,13130,711
20250123,140000,7885949650,13140,13140,13140,13140,88
20250123,135900,7884793330,13130,13140,13140,13130,3984
20250123,135800,7832475630,13140,13140,13140,13140,500
20250123,135700,7825905630,13150,13150,13150,13150,115
20250123,135600,7824393380,13150,13140,13150,13130,626
20250123,135500,7816169950,13140,13160,13160,13140,70
20250123,135400,7815250050,13160,13150,13160,13150,10
20250123,135300,7815118500,13150,13150,13150,13150,288
20250123,135200,7811331300,13150,13160,13160,13150,117
20250123,135100,7809791850,13160,13160,13170,13160,39
20250123,135000,7809278240,13160,13170,13170,13160,103
20250123,134900,7807922500,13170,13190,13190,13170,944
20250123,134800,7795487490,13190,13180,13190,13180,363
20250123,134700,7790702390,13180,13120,13180,13120,2169
20250123,134600,7762201850,13110,13110,13110,13110,513
20250123,134500,7755476420,13110,13110,13120,13100,4594
20250123,134400,7695254440,13110,13120,13120,13110,628
20250123,134300,7687019160,13120,13130,13130,13110,480
20250123,134200,7680721500,13110,13110,13120,13110,608
20250123,134100,7672750100,13110,13110,13120,13110,1259
20250123,134000,7656243690,13110,13120,13120,13110,1491
20250123,133900,7636681850,13120,13130,13150,13120,621
20250123,133800,7628527540,13130,13130,13160,13130,4556
20250123,133700,7568658890,13130,13140,13140,13130,277
20250123,133600,7565019170,13130,13150,13150,13130,375
20250123,133500,7560092930,13150,13140,13150,13140,141
20250123,133400,7558240080,13150,13120,13150,13120,454
20250123,133300,7552275530,13120,13160,13170,13120,3259
20250123,133200,7509479650,13160,13170,13170,13160,375
20250123,133100,7504544350,13160,13170,13170,13160,223
20250123,133000,7501607460,13170,13170,13180,13170,681
20250123,132900,7492638590,13170,13170,13170,13160,422
20250123,132800,7487081650,13170,13160,13170,13160,1010
20250123,132700,7473789950,13160,13150,13170,13150,106
20250123,132600,7472395040,13160,13170,13180,13160,400
20250123,132500,7467126870,13170,13180,13180,13170,136
20250123,132400,7465334910,13170,13150,13170,13150,683
20250123,132300,7456341240,13150,13130,13150,13130,472
20250123,132200,7450139880,13130,13130,13130,13130,153
20250123,132100,7448130990,13120,13120,13120,13120,1386
20250123,132000,7429946670,13120,13120,13120,13120,897
20250123,131900,7418178030,13120,13120,13120,13120,217
20250123,131800,7415330990,13110,13120,13130,13110,784
20250123,131700,7405047760,13120,13140,13140,13110,2416
20250123,131600,7373354440,13130,13110,13130,13110,539
20250123,131500,7366287390,13110,13120,13120,13110,3561
20250123,131400,7319598950,13120,13120,13120,13110,3850
20250123,131300,7269095760,13120,13140,13140,13120,2569
20250123,131200,7235377820,13140,13140,13140,13130,163
20250123,131100,7233236040,13140,13140,13140,13140,665
20250123,131000,7224497940,13140,13140,13140,13140,79
20250123,130900,7223459880,13150,13150,13150,13140,537
20250123,130800,7216399240,13150,13160,13160,13150,486
20250123,130700,7210007990,13160,13150,13160,13140,11
20250123,130600,7209863330,13160,13140,13160,13140,1001
20250123,130500,7196690360,13140,13140,13140,13130,809
20250123,130400,7186060200,13140,13130,13140,13130,438
20250123,130300,7180308880,13130,13140,13140,13120,3585
20250123,130200,7133238320,13140,13130,13140,13130,634
20250123,130100,7124913880,13140,13140,13140,13130,822
20250123,130000,7114117210,13150,13150,13150,13140,1200
20250123,125900,7098349180,13140,13160,13160,13140,241
20250123,125800,7095180000,13160,13150,13160,13150,133
20250123,125700,7093430920,13150,13140,13150,13140,110
20250123,125600,7091985470,13140,13160,13170,13140,1626
20250123,125500,7070609040,13160,13160,13160,13140,1024
20250123,125400,7057148160,13160,13160,13160,13160,350
20250123,125300,7052542160,13160,13160,13160,13160,81
20250123,125200,7051476200,13170,13150,13170,13150,387
20250123,125100,7046381660,13150,13150,13170,13150,778
20250123,125000,7036146960,13150,13160,13160,13150,1291
20250123,124900,7019166980,13160,13170,13170,13160,1628
20250123,124800,6997738810,13170,13170,13170,13170,9
20250123,124700,6997620280,13180,13170,13180,13170,283
20250123,124600,6993893160,13170,13180,13180,13170,119
20250123,124500,6992325880,13180,13180,13180,13180,563
20250123,124400,6984905540,13180,13180,13180,13180,144
20250123,124300,6983007620,13180,13190,13190,13180,169
20250123,124200,6980779510,13190,13180,13190,13180,343
20250123,124100,6976255540,13190,13180,13190,13180,260
20250123,124000,6972826150,13180,13180,13180,13180,220
20250123,123900,6969926550,13180,13180,13180,13180,21
20250123,123800,6969649770,13170,13180,13180,13170,93
20250123,123700,6968424950,13170,13170,13180,13170,241
20250123,123600,6965250880,13170,13170,13170,13170,187
20250123,123500,6962788090,13160,13170,13170,13160,336
20250123,123400,6958365110,13160,13180,13180,13160,446
20250123,123300,6952491920,13180,13190,13190,13180,517
20250123,123200,6945677760,13180,13190,13190,13180,2349
20250123,123100,6914716940,13190,13200,13200,13190,1791
20250123,123000,6891093550,13200,13200,13200,13190,285
20250123,122900,6887334000,13190,13190,13190,13190,52
20250123,122800,6886648120,13200,13200,13200,13200,87
20250123,122700,6885499720,13190,13200,13210,13190,259
20250123,122600,6882080970,13200,13200,13210,13200,96
20250123,122500,6880813760,13200,13200,13210,13200,105
20250123,122400,6879427730,13200,13200,13200,13200,750
20250123,122300,6869527730,13200,13200,13200,13200,644
20250123,122200,6861026930,13180,13190,13190,13180,393
20250123,122100,6855843380,13190,13180,13190,13180,291
20250123,122000,6852007890,13180,13170,13180,13170,1013
20250123,121900,6838662330,13170,13180,13180,13170,881
20250123,121800,6827058790,13180,13180,13180,13180,50
20250123,121700,6826399790,13170,13170,13180,13170,807
20250123,121600,6815764990,13170,13180,13180,13170,155
20250123,121500,6813722540,13180,13190,13190,13170,3488
20250123,121400,6767765050,13190,13200,13200,13180,175
20250123,121300,6765458050,13200,13180,13200,13180,306
20250123,121200,6761424950,13180,13180,13180,13170,860
20250123,121100,6750096340,13170,13170,13170,13170,0
20250123,121000,6750096340,13170,13180,13180,13170,5231
20250123,120900,6681203910,13170,13210,13220,13170,2755
20250123,120800,6644841980,13200,13200,13200,13190,1561
20250123,120700,6624238770,13200,13200,13200,13200,0
20250123,120600,6624238770,13200,13190,13200,13180,649
20250123,120500,6615672190,13190,13190,13190,13190,224
20250123,120400,6612717630,13200,13180,13200,13180,365
20250123,120300,6607903370,13180,13190,13200,13180,214
20250123,120200,6605082670,13200,13200,13200,13190,135
20250123,120100,6603301170,13190,13180,13190,13180,1320
20250123,120000,6585900950,13180,13170,13180,13170,2000
20250123,115900,6559559390,13170,13180,13180,13170,134
20250123,115800,6557794530,13180,13160,13180,13160,1258
20250123,115700,6541233510,13160,13160,13160,13160,747
20250123,115600,6531402990,13170,13160,13170,13160,45
20250123,115500,6530810760,13160,13150,13160,13150,1036
20250123,115400,6517177100,13150,13160,13170,13150,2927
20250123,115300,6478663030,13160,13170,13170,13160,924
20250123,115200,6466501960,13170,13170,13170,13170,381
20250123,115100,6461484190,13170,13170,13170,13160,144
20250123,115000,6459587760,13170,13170,13170,13170,11
20250123,114900,6459442890,13160,13180,13180,13160,770
20250123,114800,6449309350,13160,13180,13180,13160,519
20250123,114700,6442478950,13160,13180,13180,13150,1625
20250123,114600,6421100680,13160,13180,13180,13160,1121
20250123,114500,6406342490,13180,13180,13180,13170,263
20250123,114400,6402876380,13170,13180,13180,13170,74
20250123,114300,6401901630,13180,13180,13180,13180,516
20250123,114200,6395100750,13190,13190,13190,13190,195
20250123,114100,6392528700,13200,13180,13200,13170,1361
20250123,114000,6374587450,13180,13210,13210,13180,1840
20250123,113900,6350322530,13210,13190,13210,13190,3014
20250123,113800,6310537360,13180,13180,13190,13180,449
20250123,113700,6304619120,13190,13170,13190,13170,794
20250123,113600,6294149870,13170,13160,13170,13160,3875
20250123,113500,6243117870,13160,13160,13170,13160,2206
20250123,113400,6214086800,13170,13170,13170,13160,145
20250123,113300,6212178460,13160,13160,13170,13160,519
20250123,113200,6205348350,13170,13180,13180,13170,472
20250123,113100,6199131490,13180,13190,13190,13180,724
20250123,113000,6189589150,13180,13180,13190,13180,831
20250123,112900,6178632150,13180,13180,13180,13180,739
20250123,112800,6168892130,13180,13170,13180,13170,605
20250123,112700,6160924150,13160,13170,13170,13150,5093
20250123,112600,6093926740,13180,13200,13200,13180,2037
20250123,112500,6067078840,13180,13200,13200,13180,646
20250123,112400,6058558220,13200,13200,13210,13200,1219
20250123,112300,6042462410,13190,13180,13190,13180,1331
20250123,112200,6024915440,13160,13180,13180,13160,1227
20250123,112100,6008755820,13180,13180,13200,13180,534
20250123,112000,6001717240,13180,13180,13190,13180,236
20250123,111900,5998606650,13190,13170,13190,13170,1254
20250123,111800,5982081960,13160,13180,13180,13160,2010
20250123,111700,5955611770,13180,13190,13190,13180,1038
20250123,111600,5941930370,13190,13190,13190,13190,942
20250123,111500,5929505390,13200,13190,13200,13190,398
20250123,111400,5924254990,13200,13200,13200,13190,67
20250123,111300,5923370630,13200,13200,13200,13200,202
20250123,111200,5920704230,13190,13190,13190,13190,21
20250123,111100,5920427240,13180,13180,13180,13180,30
20250123,111000,5920031840,13180,13210,13210,13180,216
20250123,110900,5917182620,13200,13180,13200,13180,156
20250123,110800,5915123490,13180,13190,13200,13170,223
20250123,110700,5912184240,13210,13210,13210,13210,5
20250123,110600,5912118190,13210,13190,13210,13190,720
20250123,110500,5902612890,13210,13200,13210,13190,242
20250123,110400,5899419190,13220,13230,13240,13220,3566
20250123,110300,5852250360,13230,13230,13230,13230,137
20250123,110200,5850437850,13210,13220,13220,13210,368
20250123,110100,5845574470,13220,13210,13220,13200,656
20250123,110000,5836908070,13200,13200,13200,13190,191
20250123,105900,5834387750,13200,13190,13200,13190,158
20250123,105800,5832302790,13200,13170,13200,13170,687
20250123,105700,5823253190,13150,13160,13160,13150,142
20250123,105600,5821385700,13160,13180,13180,13150,1390
20250123,105500,5803091990,13200,13160,13200,13140,1897
20250123,105400,5778108040,13160,13150,13170,13140,1127
20250123,105300,5763289800,13140,13160,13160,13140,308
20250123,105200,5759240020,13170,13160,13170,13160,83
20250123,105100,5758146940,13170,13140,13170,13130,2734
20250123,105000,5722218740,13150,13180,13180,13150,11568
20250123,104900,5570041880,13170,13190,13200,13170,3830
20250123,104800,5519569610,13180,13210,13210,13180,8010
20250123,104700,5413895860,13200,13230,13230,13200,4633
20250123,104600,5352681200,13230,13230,13230,13220,30
20250123,104500,5352284340,13230,13250,13250,13230,1241
20250123,104400,5335860590,13250,13250,13250,13250,26
20250123,104300,5335516090,13250,13240,13250,13240,286
20250123,104200,5331726810,13240,13240,13240,13230,414
20250123,104100,5326249520,13230,13230,13240,13230,121
20250123,104000,5324647950,13240,13250,13250,13240,221
20250123,103900,5321721390,13240,13240,13240,13240,2
20250123,103800,5321694910,13250,13260,13260,13250,177
20250123,103700,5319348670,13250,13250,13250,13250,146
20250123,103600,5317414170,13240,13250,13290,13240,2046
20250123,103500,5290295430,13250,13250,13250,13250,528
20250123,103400,5283299430,13260,13260,13260,13260,145
20250123,103300,5281376730,13260,13260,13260,13260,236
20250123,103200,5278247370,13260,13270,13270,13260,261
20250123,103100,5274785930,13260,13250,13260,13250,553
20250123,103000,5267453580,13250,13250,13250,13250,200
20250123,102900,5264803580,13250,13240,13250,13240,611
20250123,102800,5256709910,13240,13250,13250,13240,203
20250123,102700,5254020860,13240,13250,13250,13240,118
20250123,102600,5252458220,13250,13260,13260,13250,850
20250123,102500,5241187290,13260,13260,13270,13260,467
20250123,102400,5234993360,13260,13250,13270,13250,1144
20250123,102300,5219830010,13240,13240,13240,13240,499
20250123,102200,5213223250,13240,13220,13240,13220,377
20250123,102100,5208234270,13240,13240,13240,13220,796
20250123,102000,5197704860,13230,13220,13240,13220,641
20250123,101900,5189218780,13220,13240,13240,13210,655
20250123,101800,5180554260,13230,13230,13230,13210,1564
20250123,101700,5159870640,13250,13230,13250,13230,21
20250123,101600,5159592790,13230,13230,13230,13220,544
20250123,101500,5152395680,13220,13220,13220,13220,602
20250123,101400,5144437240,13220,13220,13220,13210,1228
20250123,101300,5128204310,13220,13230,13230,13220,1389
20250123,101200,5109835780,13220,13250,13260,13220,1387
20250123,101100,5091479560,13250,13240,13270,13240,293
20250123,101000,5087597720,13240,13240,13250,13240,1095
20250123,100900,5073098140,13240,13240,13250,13240,1035
20250123,100800,5059390190,13250,13250,13260,13250,425
20250123,100700,5053756930,13250,13250,13260,13250,380
20250123,100600,5048721820,13250,13240,13260,13240,1100
20250123,100500,5034147280,13230,13210,13230,13210,467
20250123,100400,5027975990,13210,13240,13240,13210,2432
20250123,100300,4995813910,13240,13240,13250,13240,1748
20250123,100200,4972669800,13250,13240,13250,13240,766
20250123,100100,4962522140,13260,13220,13260,13210,1915
20250123,100000,4937162470,13220,13250,13250,13220,1235
20250123,095900,4920826410,13230,13250,13260,13230,2327
20250123,095800,4890002400,13260,13280,13280,13250,427
20250123,095700,4884340640,13260,13300,13300,13260,2198
20250123,095600,4855170600,13300,13320,13320,13300,1757
20250123,095500,4831790650,13330,13350,13360,13310,4190
20250123,095400,4775911120,13350,13300,13350,13300,4514
20250123,095300,4715804230,13290,13260,13290,13260,3614
20250123,095200,4667829300,13270,13250,13290,13250,2061
20250123,095100,4640465580,13230,13190,13240,13190,1711
20250123,095000,4617840370,13200,13200,13250,13190,5908
20250123,094900,4539762620,13190,13230,13240,13190,5368
20250123,094800,4468841960,13220,13250,13290,13220,6573
20250123,094700,4381698600,13260,13260,13270,13260,922
20250123,094600,4369470090,13250,13250,13270,13250,820
20250123,094500,4358592290,13250,13240,13270,13240,1706
20250123,094400,4335990890,13240,13220,13240,13220,5268
20250123,094300,4266305540,13220,13200,13220,13190,8832
20250123,094200,4149712880,13200,13200,13210,13200,4787
20250123,094100,4086524460,13200,13260,13260,13200,18789
20250123,094000,3837756020,13260,13280,13280,13260,34443
20250123,093900,3381009380,13280,13280,13290,13260,15050
20250123,093800,3181295640,13280,13280,13290,13270,25429
20250123,093700,2843729050,13280,13290,13290,13280,3057
20250123,093600,2803126750,13290,13310,13310,13290,2826
20250123,093500,2765560420,13300,13300,13310,13300,844
20250123,093400,2754333000,13300,13280,13320,13280,3439
20250123,093300,2708631480,13280,13300,13320,13280,7107
20250123,093200,2614131330,13320,13320,13330,13310,812
20250123,093100,2603320320,13330,13330,13340,13320,1295
20250123,093000,2586064450,13330,13310,13340,13310,3651
20250123,092900,2537430770,13320,13290,13320,13290,8012
20250123,092800,2430840910,13300,13310,13320,13300,7942
20250123,092700,2325165980,13310,13350,13350,13310,1197
20250123,092600,2309210010,13350,13350,13360,13350,593
20250123,092500,2301290030,13360,13330,13360,13310,5667
20250123,092400,2225769920,13330,13350,13350,13330,2260
20250123,092300,2195629100,13340,13330,13350,13320,1093
20250123,092200,2181048750,13340,13350,13360,13320,3523
20250123,092100,2134081510,13310,13310,13360,13310,3531
20250123,092000,2087012530,13340,13360,13360,13300,12237
20250123,091900,1923952730,13360,13370,13370,13360,2629
20250123,091800,1888824880,13370,13370,13380,13360,3329
20250123,091700,1844317840,13380,13460,13470,13380,6323
20250123,091600,1759492480,13460,13450,13470,13440,2104
20250123,091500,1731179030,13450,13400,13450,13390,2145
20250123,091400,1702422570,13390,13410,13430,13390,1650
20250123,091300,1680314360,13420,13380,13430,13380,1732
20250123,091200,1657090130,13380,13360,13420,13350,3656
20250123,091100,1608145060,13350,13390,13400,13350,15426
20250123,091000,1402007400,13390,13380,13430,13370,3559
20250123,090900,1354337820,13370,13420,13450,13360,11381
20250123,090800,1201816070,13420,13470,13480,13420,11742
20250123,090700,1043830000,13470,13600,13600,13470,19928
20250123,090600,774430810,13610,13570,13610,13570,990
20250123,090500,760972730,13570,13580,13620,13560,3898
20250123,090400,708042130,13560,13540,13590,13540,1805
20250123,090300,683543480,13530,13580,13580,13530,7112
20250123,090200,587209440,13580,13630,13640,13580,5169
20250123,090100,516898660,13640,13690,13760,13640,9411
20250123,090000,388010390,13700,13520,13760,13520,27182