KissMeData/200780/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,203900,176855350,4760,4760,4760,4760,306
20250122,203800,176855350,4760,4760,4760,4760,0
20250122,203700,176855350,4760,4760,4760,4760,0
20250122,203600,176855350,4760,4760,4760,4760,0
20250122,203500,176855350,4760,4760,4760,4760,0
20250122,203400,176855350,4760,4760,4760,4760,0
20250122,203300,176855350,4760,4760,4760,4760,0
20250122,203200,176855350,4760,4760,4760,4760,0
20250122,203100,176855350,4760,4760,4760,4760,0
20250122,203000,176855350,4760,4760,4760,4760,0
20250122,202900,176855350,4760,4760,4760,4760,0
20250122,202800,176855350,4760,4760,4760,4760,0
20250122,202700,176855350,4760,4760,4760,4760,0
20250122,202600,176855350,4760,4760,4760,4760,0
20250122,202500,176855350,4760,4760,4760,4760,0
20250122,202400,176855350,4760,4760,4760,4760,0
20250122,202300,176855350,4760,4760,4760,4760,0
20250122,202200,176855350,4760,4760,4760,4760,0
20250122,202100,176855350,4760,4760,4760,4760,0
20250122,202000,176855350,4760,4760,4760,4760,0
20250122,201900,176855350,4760,4760,4760,4760,0
20250122,201800,176855350,4760,4760,4760,4760,0
20250122,201700,176855350,4760,4760,4760,4760,0
20250122,201600,176855350,4760,4760,4760,4760,0
20250122,201500,176855350,4760,4760,4760,4760,0
20250122,201400,176855350,4760,4760,4760,4760,0
20250122,201300,176855350,4760,4760,4760,4760,0
20250122,201200,176855350,4760,4760,4760,4760,0
20250122,201100,176855350,4760,4760,4760,4760,0
20250122,201000,176855350,4760,4760,4760,4760,0
20250122,200900,176855350,4760,4760,4760,4760,306
20250122,200800,176855350,4760,4760,4760,4760,0
20250122,200700,176855350,4760,4760,4760,4760,0
20250122,200600,176855350,4760,4760,4760,4760,0
20250122,200500,176855350,4760,4760,4760,4760,0
20250122,200400,176855350,4760,4760,4760,4760,0
20250122,200300,176855350,4760,4760,4760,4760,0
20250122,200200,176855350,4760,4760,4760,4760,0
20250122,200100,176855350,4760,4760,4760,4760,0
20250122,200000,176855350,4760,4760,4760,4760,0
20250122,195900,176855350,4760,4760,4760,4760,0
20250122,195800,176855350,4760,4760,4760,4760,0
20250122,195700,176855350,4760,4760,4760,4760,0
20250122,195600,176855350,4760,4760,4760,4760,0
20250122,195500,176855350,4760,4760,4760,4760,0
20250122,195400,176855350,4760,4760,4760,4760,0
20250122,195300,176855350,4760,4760,4760,4760,0
20250122,195200,176855350,4760,4760,4760,4760,0
20250122,195100,176855350,4760,4760,4760,4760,0
20250122,195000,176855350,4760,4760,4760,4760,0
20250122,194900,176855350,4760,4760,4760,4760,0
20250122,194800,176855350,4760,4760,4760,4760,0
20250122,194700,176855350,4760,4760,4760,4760,0
20250122,194600,176855350,4760,4760,4760,4760,0
20250122,194500,176855350,4760,4760,4760,4760,0
20250122,194400,176855350,4760,4760,4760,4760,0
20250122,194300,176855350,4760,4760,4760,4760,0
20250122,194200,176855350,4760,4760,4760,4760,0
20250122,194100,176855350,4760,4760,4760,4760,0
20250122,194000,176855350,4760,4760,4760,4760,0
20250122,193900,176855350,4760,4760,4760,4760,306
20250122,193800,176855350,4760,4760,4760,4760,0
20250122,193700,176855350,4760,4760,4760,4760,0
20250122,193600,176855350,4760,4760,4760,4760,0
20250122,193500,176855350,4760,4760,4760,4760,0
20250122,193400,176855350,4760,4760,4760,4760,0
20250122,193300,176855350,4760,4760,4760,4760,0
20250122,193200,176855350,4760,4760,4760,4760,0
20250122,193100,176855350,4760,4760,4760,4760,0
20250122,193000,176855350,4760,4760,4760,4760,0
20250122,192900,176855350,4760,4760,4760,4760,0
20250122,192800,176855350,4760,4760,4760,4760,0
20250122,192700,176855350,4760,4760,4760,4760,0
20250122,192600,176855350,4760,4760,4760,4760,0
20250122,192500,176855350,4760,4760,4760,4760,0
20250122,192400,176855350,4760,4760,4760,4760,0
20250122,192300,176855350,4760,4760,4760,4760,0
20250122,192200,176855350,4760,4760,4760,4760,0
20250122,192100,176855350,4760,4760,4760,4760,0
20250122,192000,176855350,4760,4760,4760,4760,0
20250122,191900,176855350,4760,4760,4760,4760,0
20250122,191800,176855350,4760,4760,4760,4760,0
20250122,191700,176855350,4760,4760,4760,4760,0
20250122,191600,176855350,4760,4760,4760,4760,0
20250122,191500,176855350,4760,4760,4760,4760,0
20250122,191400,176855350,4760,4760,4760,4760,0
20250122,191300,176855350,4760,4760,4760,4760,0
20250122,191200,176855350,4760,4760,4760,4760,0
20250122,191100,176855350,4760,4760,4760,4760,0
20250122,191000,176855350,4760,4760,4760,4760,0
20250122,190900,176855350,4760,4760,4760,4760,306
20250122,190800,176855350,4760,4760,4760,4760,0
20250122,190700,176855350,4760,4760,4760,4760,0
20250122,190600,176855350,4760,4760,4760,4760,0
20250122,190500,176855350,4760,4760,4760,4760,0
20250122,190400,176855350,4760,4760,4760,4760,0
20250122,190300,176855350,4760,4760,4760,4760,0
20250122,190200,176855350,4760,4760,4760,4760,0
20250122,190100,176855350,4760,4760,4760,4760,0
20250122,190000,176855350,4760,4760,4760,4760,0
20250122,185900,176855350,4760,4760,4760,4760,0
20250122,185800,176855350,4760,4760,4760,4760,0
20250122,185700,176855350,4760,4760,4760,4760,0
20250122,185600,176855350,4760,4760,4760,4760,0
20250122,185500,176855350,4760,4760,4760,4760,0
20250122,185400,176855350,4760,4760,4760,4760,0
20250122,185300,176855350,4760,4760,4760,4760,0
20250122,185200,176855350,4760,4760,4760,4760,0
20250122,185100,176855350,4760,4760,4760,4760,0
20250122,185000,176855350,4760,4760,4760,4760,0
20250122,184900,176855350,4760,4760,4760,4760,0
20250122,184800,176855350,4760,4760,4760,4760,0
20250122,184700,176855350,4760,4760,4760,4760,0
20250122,184600,176855350,4760,4760,4760,4760,0
20250122,184500,176855350,4760,4760,4760,4760,0
20250122,184400,176855350,4760,4760,4760,4760,0
20250122,184300,176855350,4760,4760,4760,4760,0
20250122,184200,176855350,4760,4760,4760,4760,0
20250122,184100,176855350,4760,4760,4760,4760,0
20250122,184000,176855350,4760,4760,4760,4760,0
20250122,183900,176855350,4760,4760,4760,4760,306
20250122,183800,176855350,4760,4760,4760,4760,0
20250122,183700,176855350,4760,4760,4760,4760,0
20250122,183600,176855350,4760,4760,4760,4760,0
20250122,183500,176855350,4760,4760,4760,4760,0
20250122,183400,176855350,4760,4760,4760,4760,0
20250122,183300,176855350,4760,4760,4760,4760,0
20250122,183200,176855350,4760,4760,4760,4760,0
20250122,183100,176855350,4760,4760,4760,4760,0
20250122,183000,176855350,4760,4760,4760,4760,0
20250122,182900,176855350,4760,4760,4760,4760,0
20250122,182800,176855350,4760,4760,4760,4760,0
20250122,182700,176855350,4760,4760,4760,4760,0
20250122,182600,176855350,4760,4760,4760,4760,0
20250122,182500,176855350,4760,4760,4760,4760,0
20250122,182400,176855350,4760,4760,4760,4760,0
20250122,182300,176855350,4760,4760,4760,4760,0
20250122,182200,176855350,4760,4760,4760,4760,0
20250122,182100,176855350,4760,4760,4760,4760,0
20250122,182000,176855350,4760,4760,4760,4760,0
20250122,181900,176855350,4760,4760,4760,4760,0
20250122,181800,176855350,4760,4760,4760,4760,0
20250122,181700,176855350,4760,4760,4760,4760,0
20250122,181600,176855350,4760,4760,4760,4760,0
20250122,181500,176855350,4760,4760,4760,4760,0
20250122,181400,176855350,4760,4760,4760,4760,0
20250122,181300,176855350,4760,4760,4760,4760,0
20250122,181200,176855350,4760,4760,4760,4760,0
20250122,181100,176855350,4760,4760,4760,4760,0
20250122,181000,176855350,4760,4760,4760,4760,0
20250122,180900,176855350,4760,4760,4760,4760,306
20250122,180800,176855350,4760,4760,4760,4760,0
20250122,180700,176855350,4760,4760,4760,4760,0
20250122,180600,176855350,4760,4760,4760,4760,0
20250122,180500,176855350,4760,4760,4760,4760,0
20250122,180400,176855350,4760,4760,4760,4760,0
20250122,180300,176855350,4760,4760,4760,4760,0
20250122,180200,176855350,4760,4760,4760,4760,0
20250122,180100,176855350,4760,4760,4760,4760,0
20250122,180000,176855350,4760,4760,4760,4760,0
20250122,175900,176855350,4760,4760,4760,4760,0
20250122,175800,176855350,4760,4760,4760,4760,0
20250122,175700,176855350,4760,4760,4760,4760,0
20250122,175600,176855350,4760,4760,4760,4760,0
20250122,175500,176855350,4760,4760,4760,4760,0
20250122,175400,176855350,4760,4760,4760,4760,0
20250122,175300,176855350,4760,4760,4760,4760,0
20250122,175200,176855350,4760,4760,4760,4760,0
20250122,175100,176855350,4760,4760,4760,4760,0
20250122,175000,176855350,4760,4760,4760,4760,0
20250122,174900,176855350,4760,4760,4760,4760,0
20250122,174800,176855350,4760,4760,4760,4760,0
20250122,174700,176855350,4760,4760,4760,4760,0
20250122,174600,176855350,4760,4760,4760,4760,0
20250122,174500,176855350,4760,4760,4760,4760,0
20250122,174400,176855350,4760,4760,4760,4760,0
20250122,174300,176855350,4760,4760,4760,4760,0
20250122,174200,176855350,4760,4760,4760,4760,0
20250122,174100,176855350,4760,4760,4760,4760,0
20250122,174000,176855350,4760,4760,4760,4760,0
20250122,173900,176855350,4760,4760,4760,4760,306
20250122,173800,176855350,4760,4760,4760,4760,0
20250122,173700,176855350,4760,4760,4760,4760,0
20250122,173600,176855350,4760,4760,4760,4760,0
20250122,173500,176855350,4760,4760,4760,4760,0
20250122,173400,176855350,4760,4760,4760,4760,0
20250122,173300,176855350,4760,4760,4760,4760,0
20250122,173200,176855350,4760,4760,4760,4760,0
20250122,173100,176855350,4760,4760,4760,4760,0
20250122,173000,176855350,4760,4760,4760,4760,0
20250122,172900,176855350,4760,4760,4760,4760,0
20250122,172800,176855350,4760,4760,4760,4760,0
20250122,172700,176855350,4760,4760,4760,4760,0
20250122,172600,176855350,4760,4760,4760,4760,0
20250122,172500,176855350,4760,4760,4760,4760,0
20250122,172400,176855350,4760,4760,4760,4760,0
20250122,172300,176855350,4760,4760,4760,4760,0
20250122,172200,176855350,4760,4760,4760,4760,0
20250122,172100,176855350,4760,4760,4760,4760,0
20250122,172000,176855350,4760,4760,4760,4760,0
20250122,171900,176855350,4760,4760,4760,4760,0
20250122,171800,176855350,4760,4760,4760,4760,0
20250122,171700,176855350,4760,4760,4760,4760,0
20250122,171600,176855350,4760,4760,4760,4760,0
20250122,171500,176855350,4760,4760,4760,4760,0
20250122,171400,176855350,4760,4760,4760,4760,0
20250122,171300,176855350,4760,4760,4760,4760,0
20250122,171200,176855350,4760,4760,4760,4760,0
20250122,171100,176855350,4760,4760,4760,4760,0
20250122,171000,176855350,4760,4760,4760,4760,0
20250122,170900,176855350,4760,4760,4760,4760,306
20250122,170800,176855350,4760,4760,4760,4760,0
20250122,170700,176855350,4760,4760,4760,4760,0
20250122,170600,176855350,4760,4760,4760,4760,0
20250122,170500,176855350,4760,4760,4760,4760,0
20250122,170400,176855350,4760,4760,4760,4760,0
20250122,170300,176855350,4760,4760,4760,4760,0
20250122,170200,176855350,4760,4760,4760,4760,0
20250122,170100,176855350,4760,4760,4760,4760,0
20250122,170000,176855350,4760,4760,4760,4760,0
20250122,165900,176855350,4760,4760,4760,4760,0
20250122,165800,176855350,4760,4760,4760,4760,0
20250122,165700,176855350,4760,4760,4760,4760,0
20250122,165600,176855350,4760,4760,4760,4760,0
20250122,165500,176855350,4760,4760,4760,4760,0
20250122,165400,176855350,4760,4760,4760,4760,0
20250122,165300,176855350,4760,4760,4760,4760,0
20250122,165200,176855350,4760,4760,4760,4760,0
20250122,165100,176855350,4760,4760,4760,4760,0
20250122,165000,176855350,4760,4760,4760,4760,0
20250122,164900,176855350,4760,4760,4760,4760,0
20250122,164800,176855350,4760,4760,4760,4760,0
20250122,164700,176855350,4760,4760,4760,4760,0
20250122,164600,176855350,4760,4760,4760,4760,0
20250122,164500,176855350,4760,4760,4760,4760,0
20250122,164400,176855350,4760,4760,4760,4760,0
20250122,164300,176855350,4760,4760,4760,4760,0
20250122,164200,176855350,4760,4760,4760,4760,0
20250122,164100,176855350,4760,4760,4760,4760,0
20250122,164000,176855350,4760,4760,4760,4760,0
20250122,163900,176855350,4760,4760,4760,4760,306
20250122,163800,176855350,4760,4760,4760,4760,0
20250122,163700,176855350,4760,4760,4760,4760,0
20250122,163600,176855350,4760,4760,4760,4760,0
20250122,163500,176855350,4760,4760,4760,4760,0
20250122,163400,176855350,4760,4760,4760,4760,0
20250122,163300,176855350,4760,4760,4760,4760,0
20250122,163200,176855350,4760,4760,4760,4760,0
20250122,163100,176855350,4760,4760,4760,4760,0
20250122,163000,176855350,4760,4760,4760,4760,0
20250122,162900,176855350,4760,4760,4760,4760,0
20250122,162800,176855350,4760,4760,4760,4760,0
20250122,162700,176855350,4760,4760,4760,4760,0
20250122,162600,176855350,4760,4760,4760,4760,0
20250122,162500,176855350,4760,4760,4760,4760,0
20250122,162400,176855350,4760,4760,4760,4760,0
20250122,162300,176855350,4760,4760,4760,4760,0
20250122,162200,176855350,4760,4760,4760,4760,0
20250122,162100,176855350,4760,4760,4760,4760,0
20250122,162000,176855350,4760,4760,4760,4760,0
20250122,161900,176855350,4760,4760,4760,4760,0
20250122,161800,176855350,4760,4760,4760,4760,0
20250122,161700,176855350,4760,4760,4760,4760,0
20250122,161600,176855350,4760,4760,4760,4760,0
20250122,161500,176855350,4760,4760,4760,4760,0
20250122,161400,176855350,4760,4760,4760,4760,0
20250122,161300,176855350,4760,4760,4760,4760,0
20250122,161200,176855350,4760,4760,4760,4760,0
20250122,161100,176855350,4760,4760,4760,4760,0
20250122,161000,176855350,4760,4760,4760,4760,0
20250122,160900,176855350,4760,4760,4760,4760,306
20250122,160800,176855350,4760,4760,4760,4760,0
20250122,160700,176855350,4760,4760,4760,4760,0
20250122,160600,176855350,4760,4760,4760,4760,0
20250122,160500,176855350,4760,4760,4760,4760,0
20250122,160400,176855350,4760,4760,4760,4760,0
20250122,160300,176855350,4760,4760,4760,4760,0
20250122,160200,176855350,4760,4760,4760,4760,0
20250122,160100,176855350,4760,4760,4760,4760,0
20250122,160000,176855350,4760,4760,4760,4760,0
20250122,155900,176855350,4760,4760,4760,4760,0
20250122,155800,176855350,4760,4760,4760,4760,0
20250122,155700,176855350,4760,4760,4760,4760,0
20250122,155600,176855350,4760,4760,4760,4760,0
20250122,155500,176855350,4760,4760,4760,4760,0
20250122,155400,176855350,4760,4760,4760,4760,0
20250122,155300,176855350,4760,4760,4760,4760,0
20250122,155200,176855350,4760,4760,4760,4760,0
20250122,155100,176855350,4760,4760,4760,4760,0
20250122,155000,176855350,4760,4760,4760,4760,0
20250122,154900,176855350,4760,4760,4760,4760,0
20250122,154800,176855350,4760,4760,4760,4760,0
20250122,154700,176855350,4760,4760,4760,4760,0
20250122,154600,176855350,4760,4760,4760,4760,0
20250122,154500,176855350,4760,4760,4760,4760,0
20250122,154400,176855350,4760,4760,4760,4760,0
20250122,154300,176855350,4760,4760,4760,4760,0
20250122,154200,176855350,4760,4760,4760,4760,0
20250122,154100,176855350,4760,4760,4760,4760,0
20250122,154000,176855350,4760,4760,4760,4760,0
20250122,153900,176855350,4760,4760,4760,4760,306
20250122,153800,176855350,4760,4760,4760,4760,0
20250122,153700,176855350,4760,4760,4760,4760,0
20250122,153600,176855350,4760,4760,4760,4760,0
20250122,153500,176855350,4760,4760,4760,4760,0
20250122,153400,176855350,4760,4760,4760,4760,0
20250122,153300,176855350,4760,4760,4760,4760,0
20250122,153200,176855350,4760,4760,4760,4760,0
20250122,153100,176855350,4760,4760,4760,4760,0
20250122,153000,176855350,4760,4760,4760,4760,306
20250122,152900,175398790,4885,4885,4885,4885,0
20250122,152800,175398790,4885,4885,4885,4885,0
20250122,152700,175398790,4885,4885,4885,4885,0
20250122,152600,175398790,4885,4885,4885,4885,0
20250122,152500,175398790,4885,4885,4885,4885,0
20250122,152400,175398790,4885,4885,4885,4885,0
20250122,152300,175398790,4885,4885,4885,4885,0
20250122,152200,175398790,4885,4885,4885,4885,0
20250122,152100,175398790,4885,4885,4885,4885,0
20250122,152000,175398790,4885,4885,4885,4885,0
20250122,151900,175398790,4885,4885,4920,4860,299
20250122,151800,173945415,4895,4835,4950,4825,33
20250122,151700,173783845,4890,4890,4890,4890,0
20250122,151600,173783845,4890,4835,4890,4825,6
20250122,151500,173754680,4890,4890,4890,4890,0
20250122,151400,173754680,4890,4890,4890,4890,0
20250122,151300,173754680,4890,4850,4890,4835,9
20250122,151200,173710880,4845,4835,4845,4835,351
20250122,151100,172012060,4835,4835,4835,4835,200
20250122,151000,171045060,4835,4835,4835,4835,0
20250122,150900,171045060,4835,4830,4835,4830,2
20250122,150800,171035395,4785,4785,4785,4785,3
20250122,150700,171021040,4835,4835,4835,4835,0
20250122,150600,171021040,4835,4835,4835,4835,0
20250122,150500,171021040,4835,4835,4835,4835,0
20250122,150400,171021040,4835,4835,4835,4835,0
20250122,150300,171021040,4835,4835,4835,4835,1
20250122,150200,171016205,4830,4785,4835,4765,177
20250122,150100,170167945,4825,4835,4835,4825,114
20250122,150000,169616895,4835,4835,4835,4835,7
20250122,145900,169583050,4840,4840,4840,4840,0
20250122,145800,169583050,4840,4825,4840,4825,122
20250122,145700,168993615,4825,4820,4830,4820,179
20250122,145600,168129520,4825,4785,4825,4785,62
20250122,145500,167830810,4830,4825,4830,4820,120
20250122,145400,167251665,4825,4825,4825,4825,0
20250122,145300,167251665,4825,4825,4825,4825,0
20250122,145200,167251665,4825,4825,4825,4825,0
20250122,145100,167251665,4825,4820,4825,4820,8
20250122,145000,167213100,4825,4825,4825,4825,0
20250122,144900,167213100,4825,4825,4825,4825,0
20250122,144800,167213100,4825,4825,4825,4825,0
20250122,144700,167213100,4825,4820,4830,4820,107
20250122,144600,166696435,4830,4830,4830,4830,0
20250122,144500,166696435,4830,4830,4830,4830,0
20250122,144400,166696435,4830,4830,4830,4830,0
20250122,144300,166696435,4830,4830,4830,4830,0
20250122,144200,166696435,4830,4830,4830,4830,0
20250122,144100,166696435,4830,4830,4830,4830,0
20250122,144000,166696435,4830,4830,4830,4830,0
20250122,143900,166696435,4830,4830,4830,4830,0
20250122,143800,166696435,4830,4830,4830,4830,0
20250122,143700,166696435,4830,4830,4830,4830,0
20250122,143600,166696435,4830,4830,4830,4830,0
20250122,143500,166696435,4830,4830,4830,4830,0
20250122,143400,166696435,4830,4830,4830,4830,0
20250122,143300,166696435,4830,4830,4830,4830,0
20250122,143200,166696435,4830,4830,4830,4830,0
20250122,143100,166696435,4830,4830,4830,4830,0
20250122,143000,166696435,4830,4830,4830,4830,0
20250122,142900,166696435,4830,4830,4830,4830,0
20250122,142800,166696435,4830,4830,4830,4830,0
20250122,142700,166696435,4830,4830,4830,4830,0
20250122,142600,166696435,4830,4830,4830,4830,0
20250122,142500,166696435,4830,4830,4830,4830,0
20250122,142400,166696435,4830,4830,4830,4830,0
20250122,142300,166696435,4830,4830,4830,4830,0
20250122,142200,166696435,4830,4830,4830,4830,0
20250122,142100,166696435,4830,4830,4830,4830,6
20250122,142000,166667455,4830,4830,4830,4830,1
20250122,141900,166662625,4830,4830,4830,4830,2
20250122,141800,166652965,4830,4830,4830,4830,150
20250122,141700,165928465,4830,4830,4830,4830,0
20250122,141600,165928465,4830,4830,4830,4830,75
20250122,141500,165566215,4830,4825,4830,4825,755
20250122,141400,161919590,4825,4825,4825,4825,1
20250122,141300,161914765,4825,4825,4825,4825,12
20250122,141200,161856865,4825,4770,4825,4770,12
20250122,141100,161799330,4770,4770,4770,4770,0
20250122,141000,161799330,4770,4770,4770,4770,2
20250122,140900,161789790,4765,4765,4765,4765,0
20250122,140800,161789790,4765,4765,4765,4765,0
20250122,140700,161789790,4765,4765,4765,4765,35
20250122,140600,161623015,4765,4765,4765,4765,0
20250122,140500,161623015,4765,4765,4765,4765,5
20250122,140400,161599190,4765,4765,4765,4765,200
20250122,140300,160646190,4765,4765,4765,4765,200
20250122,140200,159693190,4720,4720,4720,4720,0
20250122,140100,159693190,4720,4720,4720,4720,0
20250122,140000,159693190,4720,4720,4720,4720,5
20250122,135900,159669590,4725,4725,4725,4725,0
20250122,135800,159669590,4725,4725,4725,4725,43
20250122,135700,159466415,4770,4765,4770,4765,100
20250122,135600,158989465,4760,4735,4760,4735,115
20250122,135500,158444770,4735,4735,4735,4735,1
20250122,135400,158440035,4720,4720,4720,4720,0
20250122,135300,158440035,4720,4720,4720,4720,0
20250122,135200,158440035,4720,4720,4720,4720,0
20250122,135100,158440035,4720,4715,4720,4715,1083
20250122,135000,153333100,4715,4710,4715,4710,3
20250122,134900,153318960,4705,4705,4705,4705,0
20250122,134800,153318960,4705,4715,4715,4705,16
20250122,134700,153243530,4715,4715,4715,4705,3
20250122,134600,153229395,4705,4705,4705,4705,1
20250122,134500,153224690,4715,4715,4715,4715,0
20250122,134400,153224690,4715,4715,4715,4715,0
20250122,134300,153224690,4715,4715,4715,4715,100
20250122,134200,152753190,4705,4705,4705,4705,200
20250122,134100,151812190,4705,4705,4705,4705,0
20250122,134000,151812190,4705,4705,4705,4705,0
20250122,133900,151812190,4705,4705,4705,4705,0
20250122,133800,151812190,4705,4710,4710,4700,250
20250122,133700,150635945,4715,4735,4735,4715,907
20250122,133600,146350560,4740,4740,4740,4740,0
20250122,133500,146350560,4740,4740,4740,4740,106
20250122,133400,145848120,4740,4740,4740,4740,218
20250122,133300,144814800,4730,4730,4730,4730,0
20250122,133200,144814800,4730,4730,4730,4730,0
20250122,133100,144814800,4730,4740,4740,4730,412
20250122,133000,142863945,4735,4735,4735,4735,0
20250122,132900,142863945,4735,4735,4735,4735,61
20250122,132800,142575110,4745,4745,4745,4745,5
20250122,132700,142551385,4745,4745,4745,4745,8
20250122,132600,142513425,4735,4735,4735,4735,0
20250122,132500,142513425,4735,4740,4740,4735,200
20250122,132400,141566370,4745,4745,4745,4745,482
20250122,132300,139279280,4745,4750,4750,4745,22
20250122,132200,139174885,4760,4760,4760,4760,0
20250122,132100,139174885,4760,4760,4760,4760,5
20250122,132000,139151085,4780,4780,4780,4780,1
20250122,131900,139146305,4755,4770,4770,4755,1058
20250122,131800,134108015,4755,4755,4755,4755,1
20250122,131700,134103260,4770,4770,4770,4770,0
20250122,131600,134103260,4770,4770,4770,4770,0
20250122,131500,134103260,4770,4770,4770,4770,0
20250122,131400,134103260,4770,4770,4770,4770,214
20250122,131300,133082480,4780,4780,4780,4780,93
20250122,131200,132637940,4800,4780,4800,4780,2
20250122,131100,132628360,4770,4770,4770,4770,2
20250122,131000,132618820,4765,4795,4795,4765,4
20250122,130900,132599700,4800,4800,4800,4800,7
20250122,130800,132566100,4800,4800,4800,4800,5
20250122,130700,132542100,4805,4805,4805,4805,10
20250122,130600,132494050,4805,4805,4805,4805,0
20250122,130500,132494050,4805,4780,4805,4780,30
20250122,130400,132350335,4780,4780,4780,4780,1
20250122,130300,132345555,4785,4785,4785,4785,56
20250122,130200,132077595,4785,4785,4785,4785,55
20250122,130100,131814420,4785,4785,4785,4785,1
20250122,130000,131809635,4735,4805,4805,4735,345
20250122,125900,130173895,4765,4765,4765,4765,0
20250122,125800,130173895,4765,4775,4775,4765,222
20250122,125700,129115955,4775,4770,4775,4770,361
20250122,125600,127392895,4770,4770,4770,4770,0
20250122,125500,127392895,4770,4770,4770,4770,0
20250122,125400,127392895,4770,4770,4770,4770,139
20250122,125300,126729865,4770,4815,4815,4770,510
20250122,125200,124295230,4815,4815,4815,4815,0
20250122,125100,124295230,4815,4815,4815,4815,0
20250122,125000,124295230,4815,4815,4815,4815,0
20250122,124900,124295230,4815,4815,4815,4815,0
20250122,124800,124295230,4815,4815,4815,4815,0
20250122,124700,124295230,4815,4815,4815,4815,0
20250122,124600,124295230,4815,4815,4815,4815,1
20250122,124500,124290415,4780,4780,4780,4780,1
20250122,124400,124285635,4815,4815,4815,4815,16
20250122,124300,124208595,4815,4815,4815,4815,9
20250122,124200,124165260,4815,4815,4815,4815,0
20250122,124100,124165260,4815,4815,4815,4815,0
20250122,124000,124165260,4815,4815,4815,4815,0
20250122,123900,124165260,4815,4815,4815,4815,0
20250122,123800,124165260,4815,4815,4815,4815,0
20250122,123700,124165260,4815,4815,4815,4815,0
20250122,123600,124165260,4815,4815,4815,4815,0
20250122,123500,124165260,4815,4815,4815,4815,0
20250122,123400,124165260,4815,4815,4815,4815,0
20250122,123300,124165260,4815,4815,4815,4815,1
20250122,123200,124160445,4815,4815,4815,4815,6
20250122,123100,124131555,4820,4820,4820,4820,0
20250122,123000,124131555,4820,4820,4820,4820,0
20250122,122900,124131555,4820,4820,4820,4820,0
20250122,122800,124131555,4820,4820,4820,4820,0
20250122,122700,124131555,4820,4820,4820,4820,0
20250122,122600,124131555,4820,4820,4820,4820,100
20250122,122500,123649555,4825,4825,4825,4825,0
20250122,122400,123649555,4825,4825,4825,4825,6
20250122,122300,123620605,4825,4825,4825,4825,0
20250122,122200,123620605,4825,4825,4825,4825,0
20250122,122100,123620605,4825,4825,4825,4825,0
20250122,122000,123620605,4825,4825,4825,4825,0
20250122,121900,123620605,4825,4825,4825,4825,0
20250122,121800,123620605,4825,4825,4825,4825,1
20250122,121700,123615780,4790,4790,4790,4785,281
20250122,121600,122269805,4790,4790,4790,4790,0
20250122,121500,122269805,4790,4790,4790,4790,0
20250122,121400,122269805,4790,4810,4810,4790,450
20250122,121300,120111385,4815,4815,4815,4815,1
20250122,121200,120106570,4820,4820,4820,4820,0
20250122,121100,120106570,4820,4820,4820,4820,0
20250122,121000,120106570,4820,4820,4820,4820,0
20250122,120900,120106570,4820,4820,4820,4820,0
20250122,120800,120106570,4820,4825,4825,4820,219
20250122,120700,119050985,4840,4840,4840,4840,0
20250122,120600,119050985,4840,4840,4840,4840,0
20250122,120500,119050985,4840,4840,4840,4840,0
20250122,120400,119050985,4840,4840,4840,4840,0
20250122,120300,119050985,4840,4840,4840,4840,0
20250122,120200,119050985,4840,4840,4840,4840,0
20250122,120100,119050985,4840,4840,4840,4840,0
20250122,120000,119050985,4840,4840,4840,4840,15
20250122,115900,118978385,4840,4840,4840,4840,0
20250122,115800,118978385,4840,4835,4840,4835,120
20250122,115700,118397735,4835,4835,4835,4835,0
20250122,115600,118397735,4835,4835,4835,4835,5
20250122,115500,118373560,4835,4835,4835,4835,0
20250122,115400,118373560,4835,4835,4835,4835,1
20250122,115300,118368725,4830,4830,4830,4830,0
20250122,115200,118368725,4830,4830,4830,4830,0
20250122,115100,118368725,4830,4830,4830,4830,0
20250122,115000,118368725,4830,4830,4830,4830,1
20250122,114900,118363895,4835,4835,4835,4835,0
20250122,114800,118363895,4835,4835,4835,4835,0
20250122,114700,118363895,4835,4835,4835,4835,53
20250122,114600,118107640,4835,4835,4835,4835,50
20250122,114500,117865890,4835,4835,4835,4835,0
20250122,114400,117865890,4835,4835,4835,4835,50
20250122,114300,117624140,4835,4835,4835,4835,0
20250122,114200,117624140,4835,4835,4835,4835,0
20250122,114100,117624140,4835,4825,4835,4825,34
20250122,114000,117459925,4830,4830,4830,4830,0
20250122,113900,117459925,4830,4830,4830,4830,0
20250122,113800,117459925,4830,4830,4830,4830,0
20250122,113700,117459925,4830,4830,4830,4830,1
20250122,113600,117455095,4795,4795,4795,4795,0
20250122,113500,117455095,4795,4800,4800,4795,101
20250122,113400,116970740,4840,4840,4840,4840,6
20250122,113300,116941700,4840,4840,4840,4840,0
20250122,113200,116941700,4840,4840,4840,4840,0
20250122,113100,116941700,4840,4840,4840,4840,1
20250122,113000,116936860,4805,4840,4840,4805,209
20250122,112900,115932580,4840,4840,4840,4840,0
20250122,112800,115932580,4840,4830,4840,4830,2
20250122,112700,115922910,4805,4805,4805,4805,292
20250122,112600,114519850,4805,4805,4805,4805,0
20250122,112500,114519850,4805,4805,4805,4805,21
20250122,112400,114418945,4805,4805,4805,4805,200
20250122,112300,113457945,4805,4805,4805,4805,225
20250122,112200,112376820,4805,4805,4805,4805,0
20250122,112100,112376820,4805,4805,4805,4805,0
20250122,112000,112376820,4805,4805,4805,4805,1
20250122,111900,112372015,4785,4785,4785,4785,0
20250122,111800,112372015,4785,4785,4785,4785,168
20250122,111700,111568135,4785,4785,4785,4785,0
20250122,111600,111568135,4785,4795,4795,4785,220
20250122,111500,110514925,4805,4805,4805,4805,0
20250122,111400,110514925,4805,4805,4805,4805,0
20250122,111300,110514925,4805,4805,4805,4805,0
20250122,111200,110514925,4805,4805,4805,4805,0
20250122,111100,110514925,4805,4805,4805,4805,20
20250122,111000,110418825,4805,4805,4805,4805,0
20250122,110900,110418825,4805,4805,4805,4805,0
20250122,110800,110418825,4805,4805,4805,4805,0
20250122,110700,110418825,4805,4805,4805,4805,246
20250122,110600,109236795,4845,4845,4845,4845,0
20250122,110500,109236795,4845,4845,4845,4845,0
20250122,110400,109236795,4845,4845,4845,4845,0
20250122,110300,109236795,4845,4845,4845,4845,28
20250122,110200,109101135,4850,4780,4850,4780,128
20250122,110100,108488520,4780,4750,4780,4750,312
20250122,110000,107004630,4750,4750,4750,4750,50
20250122,105900,106767130,4750,4750,4750,4750,1
20250122,105800,106762380,4735,4750,4750,4735,221
20250122,105700,105712670,4750,4750,4750,4750,1
20250122,105600,105707920,4770,4775,4840,4745,60
20250122,105500,105422490,4760,4770,4775,4760,114
20250122,105400,104878230,4760,4700,4760,4690,900
20250122,105300,100649515,4700,4750,4750,4700,604
20250122,105200,97808320,4750,4795,4795,4715,2346
20250122,105100,86654040,4800,4800,4800,4800,151
20250122,105000,85929240,4800,4795,4810,4795,12
20250122,104900,85871595,4790,4815,4815,4790,501
20250122,104800,83468820,4810,4810,4810,4810,200
20250122,104700,82506820,4810,4810,4810,4810,50
20250122,104600,82266320,4820,4805,4820,4800,1552
20250122,104500,74816510,4835,4835,4835,4835,0
20250122,104400,74816510,4835,4835,4835,4835,0
20250122,104300,74816510,4835,4835,4840,4795,2113
20250122,104200,64659065,4845,4845,4845,4845,0
20250122,104100,64659065,4845,4845,4845,4845,0
20250122,104000,64659065,4845,4845,4845,4845,0
20250122,103900,64659065,4845,4845,4845,4845,0
20250122,103800,64659065,4845,4845,4845,4845,0
20250122,103700,64659065,4845,4845,4845,4845,5
20250122,103600,64634840,4865,4855,4865,4830,501
20250122,103500,62210205,4865,4865,4865,4865,150
20250122,103400,61480455,4865,4865,4865,4865,0
20250122,103300,61480455,4865,4865,4865,4865,0
20250122,103200,61480455,4865,4865,4865,4865,1
20250122,103100,61475590,4865,4865,4865,4865,67
20250122,103000,61149635,4865,4865,4865,4865,999
20250122,102900,56289500,4865,4865,4865,4865,1002
20250122,102800,51414770,4865,4865,4865,4865,0
20250122,102700,51414770,4865,4865,4865,4865,0
20250122,102600,51414770,4865,4865,4865,4865,0
20250122,102500,51414770,4865,4865,4865,4865,6
20250122,102400,51385580,4865,4840,4865,4840,433
20250122,102300,49285575,4860,4860,4860,4860,0
20250122,102200,49285575,4860,4840,4860,4840,2
20250122,102100,49275875,4830,4830,4830,4830,1
20250122,102000,49271045,4860,4845,4860,4830,63
20250122,101900,48966405,4845,4835,4845,4835,14
20250122,101800,48898585,4840,4840,4840,4840,0
20250122,101700,48898585,4840,4850,4850,4840,145
20250122,101600,48195765,4865,4860,4865,4860,2
20250122,101500,48186040,4855,4860,4860,4855,43
20250122,101400,47977200,4865,4925,4925,4865,110
20250122,101300,47441855,4880,4880,4880,4880,208
20250122,101200,46426815,4875,4875,4875,4875,10
20250122,101100,46378065,4885,4885,4885,4885,1
20250122,101000,46373180,4885,4885,4885,4885,10
20250122,100900,46324330,4885,4905,4905,4885,226
20250122,100800,45220255,4930,4930,4930,4930,0
20250122,100700,45220255,4930,4930,4930,4930,0
20250122,100600,45220255,4930,4930,4930,4930,0
20250122,100500,45220255,4930,4930,4930,4930,0
20250122,100400,45220255,4930,4930,4930,4930,0
20250122,100300,45220255,4930,4930,4930,4930,0
20250122,100200,45220255,4930,4930,4930,4930,0
20250122,100100,45220255,4930,4930,4930,4930,0
20250122,100000,45220255,4930,4930,4930,4930,0
20250122,095900,45220255,4930,4930,4930,4930,0
20250122,095800,45220255,4930,4925,4930,4925,5
20250122,095700,45195625,4930,4930,4930,4930,0
20250122,095600,45195625,4930,4930,4930,4930,0
20250122,095500,45195625,4930,4930,4930,4930,1
20250122,095400,45190695,4930,4930,4930,4930,0
20250122,095300,45190695,4930,4930,4930,4930,3
20250122,095200,45175905,4930,4925,4930,4925,5
20250122,095100,45151275,4890,4890,4890,4890,0
20250122,095000,45151275,4890,4925,4925,4885,664
20250122,094900,41895790,4935,4935,4935,4935,1
20250122,094800,41890855,4935,4935,4935,4935,0
20250122,094700,41890855,4935,4935,4935,4935,0
20250122,094600,41890855,4935,4935,4935,4935,1
20250122,094500,41885920,4935,4935,4935,4925,62
20250122,094400,41580550,4925,4920,4925,4920,43
20250122,094300,41368915,4925,4925,4925,4925,0
20250122,094200,41368915,4925,4875,4925,4875,2
20250122,094100,41359115,4915,4915,4915,4915,10
20250122,094000,41309965,4935,4935,4935,4935,0
20250122,093900,41309965,4935,4880,4935,4880,54
20250122,093800,41046335,4935,4890,4935,4880,67
20250122,093700,40718975,4970,4970,4970,4970,1
20250122,093600,40714005,4970,4970,4970,4970,0
20250122,093500,40714005,4970,4970,4970,4970,0
20250122,093400,40714005,4970,4895,4970,4890,612
20250122,093300,37720680,4980,4980,4980,4980,1
20250122,093200,37715700,4980,4980,4980,4980,0
20250122,093100,37715700,4980,4980,4980,4980,1
20250122,093000,37710720,4920,4920,4920,4920,0
20250122,092900,37710720,4920,4895,4920,4895,156
20250122,092800,36946350,4895,4895,4895,4895,10
20250122,092700,36897400,4895,4895,4895,4895,0
20250122,092600,36897400,4895,4895,4895,4895,0
20250122,092500,36897400,4895,4905,4905,4895,841
20250122,092400,32779435,4915,4900,4915,4895,285
20250122,092300,31383440,4895,4915,4915,4895,505
20250122,092200,28911000,4915,4910,4915,4910,500
20250122,092100,26454225,4915,4905,4915,4905,50
20250122,092000,26208965,4905,4905,4905,4905,0
20250122,091900,26208965,4905,4905,4905,4905,1
20250122,091800,26204060,4895,4905,4915,4895,3
20250122,091700,26189345,4900,4915,4915,4900,214
20250122,091600,25138160,4990,4990,4990,4990,0
20250122,091500,25138160,4990,4990,4990,4990,0
20250122,091400,25138160,4990,4955,4990,4955,31
20250122,091300,24984520,4990,4955,4990,4915,679
20250122,091200,21633220,4990,4990,4990,4990,0
20250122,091100,21633220,4990,4985,4990,4970,10
20250122,091000,21583485,4990,4990,4990,4990,2
20250122,090900,21573505,4990,4990,4990,4990,0
20250122,090800,21573505,4990,4990,4990,4990,0
20250122,090700,21573505,4990,4990,4990,4990,184
20250122,090600,20655345,4990,4990,4990,4990,0
20250122,090500,20655345,4990,4990,4990,4990,3
20250122,090400,20640375,4990,4990,4990,4990,0
20250122,090300,20640375,4990,4990,4990,4990,0
20250122,090200,20640375,4990,4985,4990,4985,226
20250122,090100,19512685,4990,4900,4990,4900,3
20250122,090000,19497810,4990,5020,5020,4910,3954