KissMeData/089150/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,200100,112270760,2360,2360,2360,2360,1140
20250123,200000,112270760,2360,2360,2360,2360,0
20250123,195900,112270760,2360,2360,2360,2360,0
20250123,195800,112270760,2360,2360,2360,2360,0
20250123,195700,112270760,2360,2360,2360,2360,0
20250123,195600,112270760,2360,2360,2360,2360,0
20250123,195500,112270760,2360,2360,2360,2360,0
20250123,195400,112270760,2360,2360,2360,2360,0
20250123,195300,112270760,2360,2360,2360,2360,0
20250123,195200,112270760,2360,2360,2360,2360,0
20250123,195100,112270760,2360,2360,2360,2360,0
20250123,195000,112270760,2360,2360,2360,2360,0
20250123,194900,112270760,2360,2360,2360,2360,0
20250123,194800,112270760,2360,2360,2360,2360,0
20250123,194700,112270760,2360,2360,2360,2360,0
20250123,194600,112270760,2360,2360,2360,2360,0
20250123,194500,112270760,2360,2360,2360,2360,0
20250123,194400,112270760,2360,2360,2360,2360,0
20250123,194300,112270760,2360,2360,2360,2360,0
20250123,194200,112270760,2360,2360,2360,2360,0
20250123,194100,112270760,2360,2360,2360,2360,0
20250123,194000,112270760,2360,2360,2360,2360,0
20250123,193900,112270760,2360,2360,2360,2360,0
20250123,193800,112270760,2360,2360,2360,2360,0
20250123,193700,112270760,2360,2360,2360,2360,0
20250123,193600,112270760,2360,2360,2360,2360,0
20250123,193500,112270760,2360,2360,2360,2360,0
20250123,193400,112270760,2360,2360,2360,2360,0
20250123,193300,112270760,2360,2360,2360,2360,0
20250123,193200,112270760,2360,2360,2360,2360,0
20250123,193100,112270760,2360,2360,2360,2360,1140
20250123,193000,112270760,2360,2360,2360,2360,0
20250123,192900,112270760,2360,2360,2360,2360,0
20250123,192800,112270760,2360,2360,2360,2360,0
20250123,192700,112270760,2360,2360,2360,2360,0
20250123,192600,112270760,2360,2360,2360,2360,0
20250123,192500,112270760,2360,2360,2360,2360,0
20250123,192400,112270760,2360,2360,2360,2360,0
20250123,192300,112270760,2360,2360,2360,2360,0
20250123,192200,112270760,2360,2360,2360,2360,0
20250123,192100,112270760,2360,2360,2360,2360,0
20250123,192000,112270760,2360,2360,2360,2360,0
20250123,191900,112270760,2360,2360,2360,2360,0
20250123,191800,112270760,2360,2360,2360,2360,0
20250123,191700,112270760,2360,2360,2360,2360,0
20250123,191600,112270760,2360,2360,2360,2360,0
20250123,191500,112270760,2360,2360,2360,2360,0
20250123,191400,112270760,2360,2360,2360,2360,0
20250123,191300,112270760,2360,2360,2360,2360,0
20250123,191200,112270760,2360,2360,2360,2360,0
20250123,191100,112270760,2360,2360,2360,2360,0
20250123,191000,112270760,2360,2360,2360,2360,0
20250123,190900,112270760,2360,2360,2360,2360,0
20250123,190800,112270760,2360,2360,2360,2360,0
20250123,190700,112270760,2360,2360,2360,2360,0
20250123,190600,112270760,2360,2360,2360,2360,0
20250123,190500,112270760,2360,2360,2360,2360,0
20250123,190400,112270760,2360,2360,2360,2360,0
20250123,190300,112270760,2360,2360,2360,2360,0
20250123,190200,112270760,2360,2360,2360,2360,0
20250123,190100,112270760,2360,2360,2360,2360,1140
20250123,190000,112270760,2360,2360,2360,2360,0
20250123,185900,112270760,2360,2360,2360,2360,0
20250123,185800,112270760,2360,2360,2360,2360,0
20250123,185700,112270760,2360,2360,2360,2360,0
20250123,185600,112270760,2360,2360,2360,2360,0
20250123,185500,112270760,2360,2360,2360,2360,0
20250123,185400,112270760,2360,2360,2360,2360,0
20250123,185300,112270760,2360,2360,2360,2360,0
20250123,185200,112270760,2360,2360,2360,2360,0
20250123,185100,112270760,2360,2360,2360,2360,0
20250123,185000,112270760,2360,2360,2360,2360,0
20250123,184900,112270760,2360,2360,2360,2360,0
20250123,184800,112270760,2360,2360,2360,2360,0
20250123,184700,112270760,2360,2360,2360,2360,0
20250123,184600,112270760,2360,2360,2360,2360,0
20250123,184500,112270760,2360,2360,2360,2360,0
20250123,184400,112270760,2360,2360,2360,2360,0
20250123,184300,112270760,2360,2360,2360,2360,0
20250123,184200,112270760,2360,2360,2360,2360,0
20250123,184100,112270760,2360,2360,2360,2360,0
20250123,184000,112270760,2360,2360,2360,2360,0
20250123,183900,112270760,2360,2360,2360,2360,0
20250123,183800,112270760,2360,2360,2360,2360,0
20250123,183700,112270760,2360,2360,2360,2360,0
20250123,183600,112270760,2360,2360,2360,2360,0
20250123,183500,112270760,2360,2360,2360,2360,0
20250123,183400,112270760,2360,2360,2360,2360,0
20250123,183300,112270760,2360,2360,2360,2360,0
20250123,183200,112270760,2360,2360,2360,2360,0
20250123,183100,112270760,2360,2360,2360,2360,1140
20250123,183000,112270760,2360,2360,2360,2360,0
20250123,182900,112270760,2360,2360,2360,2360,0
20250123,182800,112270760,2360,2360,2360,2360,0
20250123,182700,112270760,2360,2360,2360,2360,0
20250123,182600,112270760,2360,2360,2360,2360,0
20250123,182500,112270760,2360,2360,2360,2360,0
20250123,182400,112270760,2360,2360,2360,2360,0
20250123,182300,112270760,2360,2360,2360,2360,0
20250123,182200,112270760,2360,2360,2360,2360,0
20250123,182100,112270760,2360,2360,2360,2360,0
20250123,182000,112270760,2360,2360,2360,2360,0
20250123,181900,112270760,2360,2360,2360,2360,0
20250123,181800,112270760,2360,2360,2360,2360,0
20250123,181700,112270760,2360,2360,2360,2360,0
20250123,181600,112270760,2360,2360,2360,2360,0
20250123,181500,112270760,2360,2360,2360,2360,0
20250123,181400,112270760,2360,2360,2360,2360,0
20250123,181300,112270760,2360,2360,2360,2360,0
20250123,181200,112270760,2360,2360,2360,2360,0
20250123,181100,112270760,2360,2360,2360,2360,0
20250123,181000,112270760,2360,2360,2360,2360,0
20250123,180900,112270760,2360,2360,2360,2360,0
20250123,180800,112270760,2360,2360,2360,2360,0
20250123,180700,112270760,2360,2360,2360,2360,0
20250123,180600,112270760,2360,2360,2360,2360,0
20250123,180500,112270760,2360,2360,2360,2360,0
20250123,180400,112270760,2360,2360,2360,2360,0
20250123,180300,112270760,2360,2360,2360,2360,0
20250123,180200,112270760,2360,2360,2360,2360,0
20250123,180100,112270760,2360,2360,2360,2360,1140
20250123,180000,112270760,2360,2360,2360,2360,0
20250123,175900,112270760,2360,2360,2360,2360,0
20250123,175800,112270760,2360,2360,2360,2360,0
20250123,175700,112270760,2360,2360,2360,2360,0
20250123,175600,112270760,2360,2360,2360,2360,0
20250123,175500,112270760,2360,2360,2360,2360,0
20250123,175400,112270760,2360,2360,2360,2360,0
20250123,175300,112270760,2360,2360,2360,2360,0
20250123,175200,112270760,2360,2360,2360,2360,0
20250123,175100,112270760,2360,2360,2360,2360,0
20250123,175000,112270760,2360,2360,2360,2360,0
20250123,174900,112270760,2360,2360,2360,2360,0
20250123,174800,112270760,2360,2360,2360,2360,0
20250123,174700,112270760,2360,2360,2360,2360,0
20250123,174600,112270760,2360,2360,2360,2360,0
20250123,174500,112270760,2360,2360,2360,2360,0
20250123,174400,112270760,2360,2360,2360,2360,0
20250123,174300,112270760,2360,2360,2360,2360,0
20250123,174200,112270760,2360,2360,2360,2360,0
20250123,174100,112270760,2360,2360,2360,2360,0
20250123,174000,112270760,2360,2360,2360,2360,0
20250123,173900,112270760,2360,2360,2360,2360,0
20250123,173800,112270760,2360,2360,2360,2360,0
20250123,173700,112270760,2360,2360,2360,2360,0
20250123,173600,112270760,2360,2360,2360,2360,0
20250123,173500,112270760,2360,2360,2360,2360,0
20250123,173400,112270760,2360,2360,2360,2360,0
20250123,173300,112270760,2360,2360,2360,2360,0
20250123,173200,112270760,2360,2360,2360,2360,0
20250123,173100,112270760,2360,2360,2360,2360,1140
20250123,173000,112270760,2360,2360,2360,2360,0
20250123,172900,112270760,2360,2360,2360,2360,0
20250123,172800,112270760,2360,2360,2360,2360,0
20250123,172700,112270760,2360,2360,2360,2360,0
20250123,172600,112270760,2360,2360,2360,2360,0
20250123,172500,112270760,2360,2360,2360,2360,0
20250123,172400,112270760,2360,2360,2360,2360,0
20250123,172300,112270760,2360,2360,2360,2360,0
20250123,172200,112270760,2360,2360,2360,2360,0
20250123,172100,112270760,2360,2360,2360,2360,0
20250123,172000,112270760,2360,2360,2360,2360,0
20250123,171900,112270760,2360,2360,2360,2360,0
20250123,171800,112270760,2360,2360,2360,2360,0
20250123,171700,112270760,2360,2360,2360,2360,0
20250123,171600,112270760,2360,2360,2360,2360,0
20250123,171500,112270760,2360,2360,2360,2360,0
20250123,171400,112270760,2360,2360,2360,2360,0
20250123,171300,112270760,2360,2360,2360,2360,0
20250123,171200,112270760,2360,2360,2360,2360,0
20250123,171100,112270760,2360,2360,2360,2360,0
20250123,171000,112270760,2360,2360,2360,2360,0
20250123,170900,112270760,2360,2360,2360,2360,0
20250123,170800,112270760,2360,2360,2360,2360,0
20250123,170700,112270760,2360,2360,2360,2360,0
20250123,170600,112270760,2360,2360,2360,2360,0
20250123,170500,112270760,2360,2360,2360,2360,0
20250123,170400,112270760,2360,2360,2360,2360,0
20250123,170300,112270760,2360,2360,2360,2360,0
20250123,170200,112270760,2360,2360,2360,2360,0
20250123,170100,112270760,2360,2360,2360,2360,1140
20250123,170000,112270760,2360,2360,2360,2360,0
20250123,165900,112270760,2360,2360,2360,2360,0
20250123,165800,112270760,2360,2360,2360,2360,0
20250123,165700,112270760,2360,2360,2360,2360,0
20250123,165600,112270760,2360,2360,2360,2360,0
20250123,165500,112270760,2360,2360,2360,2360,0
20250123,165400,112270760,2360,2360,2360,2360,0
20250123,165300,112270760,2360,2360,2360,2360,0
20250123,165200,112270760,2360,2360,2360,2360,0
20250123,165100,112270760,2360,2360,2360,2360,0
20250123,165000,112270760,2360,2360,2360,2360,0
20250123,164900,112270760,2360,2360,2360,2360,0
20250123,164800,112270760,2360,2360,2360,2360,0
20250123,164700,112270760,2360,2360,2360,2360,0
20250123,164600,112270760,2360,2360,2360,2360,0
20250123,164500,112270760,2360,2360,2360,2360,0
20250123,164400,112270760,2360,2360,2360,2360,0
20250123,164300,112270760,2360,2360,2360,2360,0
20250123,164200,112270760,2360,2360,2360,2360,0
20250123,164100,112270760,2360,2360,2360,2360,0
20250123,164000,112270760,2360,2360,2360,2360,0
20250123,163900,112270760,2360,2360,2360,2360,0
20250123,163800,112270760,2360,2360,2360,2360,0
20250123,163700,112270760,2360,2360,2360,2360,0
20250123,163600,112270760,2360,2360,2360,2360,0
20250123,163500,112270760,2360,2360,2360,2360,0
20250123,163400,112270760,2360,2360,2360,2360,0
20250123,163300,112270760,2360,2360,2360,2360,0
20250123,163200,112270760,2360,2360,2360,2360,0
20250123,163100,112270760,2360,2360,2360,2360,1140
20250123,163000,112270760,2360,2360,2360,2360,0
20250123,162900,112270760,2360,2360,2360,2360,0
20250123,162800,112270760,2360,2360,2360,2360,0
20250123,162700,112270760,2360,2360,2360,2360,0
20250123,162600,112270760,2360,2360,2360,2360,0
20250123,162500,112270760,2360,2360,2360,2360,0
20250123,162400,112270760,2360,2360,2360,2360,0
20250123,162300,112270760,2360,2360,2360,2360,0
20250123,162200,112270760,2360,2360,2360,2360,0
20250123,162100,112270760,2360,2360,2360,2360,0
20250123,162000,112270760,2360,2360,2360,2360,0
20250123,161900,112270760,2360,2360,2360,2360,0
20250123,161800,112270760,2360,2360,2360,2360,0
20250123,161700,112270760,2360,2360,2360,2360,0
20250123,161600,112270760,2360,2360,2360,2360,0
20250123,161500,112270760,2360,2360,2360,2360,0
20250123,161400,112270760,2360,2360,2360,2360,0
20250123,161300,112270760,2360,2360,2360,2360,0
20250123,161200,112270760,2360,2360,2360,2360,0
20250123,161100,112270760,2360,2360,2360,2360,0
20250123,161000,112270760,2360,2360,2360,2360,0
20250123,160900,112270760,2360,2360,2360,2360,0
20250123,160800,112270760,2360,2360,2360,2360,0
20250123,160700,112270760,2360,2360,2360,2360,0
20250123,160600,112270760,2360,2360,2360,2360,0
20250123,160500,112270760,2360,2360,2360,2360,0
20250123,160400,112270760,2360,2360,2360,2360,0
20250123,160300,112270760,2360,2360,2360,2360,0
20250123,160200,112270760,2360,2360,2360,2360,0
20250123,160100,112270760,2360,2360,2360,2360,1140
20250123,160000,112270760,2360,2360,2360,2360,0
20250123,155900,112270760,2360,2360,2360,2360,0
20250123,155800,112270760,2360,2360,2360,2360,0
20250123,155700,112270760,2360,2360,2360,2360,0
20250123,155600,112270760,2360,2360,2360,2360,0
20250123,155500,112270760,2360,2360,2360,2360,0
20250123,155400,112270760,2360,2360,2360,2360,0
20250123,155300,112270760,2360,2360,2360,2360,0
20250123,155200,112270760,2360,2360,2360,2360,0
20250123,155100,112270760,2360,2360,2360,2360,0
20250123,155000,112270760,2360,2360,2360,2360,0
20250123,154900,112270760,2360,2360,2360,2360,0
20250123,154800,112270760,2360,2360,2360,2360,0
20250123,154700,112270760,2360,2360,2360,2360,0
20250123,154600,112270760,2360,2360,2360,2360,0
20250123,154500,112270760,2360,2360,2360,2360,0
20250123,154400,112270760,2360,2360,2360,2360,0
20250123,154300,112270760,2360,2360,2360,2360,0
20250123,154200,112270760,2360,2360,2360,2360,0
20250123,154100,112270760,2360,2360,2360,2360,0
20250123,154000,112270760,2360,2360,2360,2360,0
20250123,153900,112270760,2360,2360,2360,2360,0
20250123,153800,112270760,2360,2360,2360,2360,0
20250123,153700,112270760,2360,2360,2360,2360,0
20250123,153600,112270760,2360,2360,2360,2360,0
20250123,153500,112270760,2360,2360,2360,2360,0
20250123,153400,112270760,2360,2360,2360,2360,0
20250123,153300,112270760,2360,2360,2360,2360,0
20250123,153200,112270760,2360,2360,2360,2360,0
20250123,153100,112270760,2360,2360,2360,2360,1140
20250123,153000,112270760,2360,2360,2360,2360,1140
20250123,152900,109580360,2345,2345,2345,2345,0
20250123,152800,109580360,2345,2345,2345,2345,0
20250123,152700,109580360,2345,2345,2345,2345,0
20250123,152600,109580360,2345,2345,2345,2345,0
20250123,152500,109580360,2345,2345,2345,2345,0
20250123,152400,109580360,2345,2345,2345,2345,0
20250123,152300,109580360,2345,2345,2345,2345,0
20250123,152200,109580360,2345,2345,2345,2345,0
20250123,152100,109580360,2345,2345,2345,2345,0
20250123,152000,109580360,2345,2345,2345,2345,0
20250123,151900,109580360,2345,2345,2345,2330,94
20250123,151800,109361160,2330,2345,2345,2330,618
20250123,151700,107919480,2345,2345,2345,2345,2
20250123,151600,107914790,2335,2345,2345,2335,104
20250123,151500,107671930,2345,2345,2345,2345,2
20250123,151400,107667240,2335,2345,2345,2335,3
20250123,151300,107660215,2345,2345,2345,2345,1
20250123,151200,107657870,2345,2345,2345,2345,2
20250123,151100,107653180,2345,2345,2345,2345,2
20250123,151000,107648490,2345,2345,2345,2345,2
20250123,150900,107643800,2345,2345,2345,2345,2
20250123,150800,107639110,2345,2345,2345,2345,2
20250123,150700,107634420,2350,2350,2350,2350,1
20250123,150600,107632070,2350,2350,2350,2350,2
20250123,150500,107627370,2350,2350,2350,2350,2
20250123,150400,107622670,2350,2350,2350,2350,2
20250123,150300,107617970,2350,2350,2350,2350,2
20250123,150200,107613270,2340,2355,2355,2340,16
20250123,150100,107575800,2355,2355,2355,2355,1
20250123,150000,107573445,2340,2355,2355,2340,6
20250123,145900,107559375,2340,2355,2355,2340,174
20250123,145800,107152185,2345,2355,2355,2345,41
20250123,145700,107056020,2355,2355,2355,2345,91
20250123,145600,106842505,2345,2345,2345,2345,184
20250123,145500,106411025,2345,2345,2345,2345,1
20250123,145400,106408680,2345,2345,2345,2345,2
20250123,145300,106403990,2345,2345,2345,2340,132
20250123,145200,106095050,2330,2345,2345,2330,3502
20250123,145100,97932845,2345,2345,2345,2345,2
20250123,145000,97928155,2345,2345,2345,2345,2
20250123,144900,97923465,2345,2345,2345,2345,1
20250123,144800,97921120,2330,2355,2355,2330,12
20250123,144700,97893105,2340,2335,2340,2335,739
20250123,144600,96167520,2340,2345,2345,2340,108
20250123,144500,95914790,2350,2350,2350,2350,2
20250123,144400,95910090,2350,2350,2350,2350,2
20250123,144300,95905390,2350,2350,2350,2350,1
20250123,144200,95903040,2350,2350,2350,2350,2
20250123,144100,95898340,2350,2350,2350,2350,2
20250123,144000,95893640,2345,2350,2350,2345,16
20250123,143900,95856070,2350,2350,2350,2350,10
20250123,143800,95832570,2350,2350,2350,2350,2
20250123,143700,95827870,2355,2355,2355,2355,1
20250123,143600,95825515,2355,2355,2355,2355,2
20250123,143500,95820805,2355,2355,2355,2355,2
20250123,143400,95816095,2355,2355,2355,2355,2
20250123,143300,95811385,2355,2355,2355,2355,2
20250123,143200,95806675,2340,2355,2355,2340,12
20250123,143100,95778565,2355,2355,2355,2355,1
20250123,143000,95776210,2355,2355,2355,2355,2
20250123,142900,95771500,2355,2355,2355,2355,2
20250123,142800,95766790,2355,2355,2355,2355,2
20250123,142700,95762080,2355,2355,2355,2355,2
20250123,142600,95757370,2355,2355,2355,2355,2
20250123,142500,95752660,2355,2355,2355,2355,1
20250123,142400,95750305,2355,2355,2355,2355,2
20250123,142300,95745595,2350,2350,2350,2350,966
20250123,142200,93475495,2350,2350,2350,2350,2
20250123,142100,93470795,2350,2350,2350,2350,2
20250123,142000,93466095,2350,2350,2350,2350,2
20250123,141900,93461395,2345,2350,2350,2345,3
20250123,141800,93454355,2350,2350,2350,2350,2
20250123,141700,93449655,2350,2350,2350,2350,2
20250123,141600,93444955,2350,2350,2350,2350,2
20250123,141500,93440255,2350,2350,2350,2350,2
20250123,141400,93435555,2350,2350,2350,2350,2
20250123,141300,93430855,2350,2350,2350,2350,1
20250123,141200,93428505,2340,2350,2350,2340,15
20250123,141100,93393385,2350,2350,2350,2350,2
20250123,141000,93388685,2345,2350,2350,2345,74
20250123,140900,93215145,2345,2350,2350,2345,310
20250123,140800,92488170,2345,2345,2345,2345,27
20250123,140700,92424855,2345,2345,2345,2345,1
20250123,140600,92422510,2345,2345,2345,2345,2
20250123,140500,92417820,2345,2345,2345,2345,2
20250123,140400,92413130,2345,2345,2345,2345,2
20250123,140300,92408440,2345,2345,2345,2345,2
20250123,140200,92403750,2345,2345,2345,2345,2
20250123,140100,92399060,2345,2345,2345,2345,1
20250123,140000,92396715,2345,2345,2345,2345,2
20250123,135900,92392025,2345,2345,2345,2345,2
20250123,135800,92387335,2345,2345,2345,2345,2
20250123,135700,92382645,2345,2345,2345,2345,2
20250123,135600,92377955,2345,2345,2345,2345,2
20250123,135500,92373265,2340,2345,2345,2340,3
20250123,135400,92366240,2340,2345,2345,2340,7
20250123,135300,92349850,2340,2345,2345,2340,4
20250123,135200,92340480,2345,2345,2345,2345,2
20250123,135100,92335790,2345,2345,2345,2345,7
20250123,135000,92319375,2345,2345,2345,2345,2
20250123,134900,92314685,2345,2345,2345,2345,1
20250123,134800,92312340,2345,2345,2345,2345,2
20250123,134700,92307650,2345,2345,2345,2345,2
20250123,134600,92302960,2345,2345,2345,2345,2
20250123,134500,92298270,2345,2345,2345,2345,2
20250123,134400,92293580,2345,2345,2345,2345,2
20250123,134300,92288890,2345,2345,2345,2345,1
20250123,134200,92286545,2345,2345,2345,2345,2
20250123,134100,92281855,2345,2345,2345,2345,2
20250123,134000,92277165,2335,2345,2345,2335,616
20250123,133900,90838785,2345,2345,2345,2345,2
20250123,133800,90834095,2345,2345,2345,2345,1
20250123,133700,90831750,2345,2345,2345,2345,2
20250123,133600,90827060,2345,2345,2345,2345,2
20250123,133500,90822370,2345,2345,2345,2345,2
20250123,133400,90817680,2345,2345,2345,2345,2
20250123,133300,90812990,2340,2345,2345,2340,15
20250123,133200,90777830,2345,2345,2345,2345,1
20250123,133100,90775485,2345,2345,2345,2345,2
20250123,133000,90770795,2340,2345,2345,2340,5
20250123,132900,90759085,2340,2345,2345,2340,11
20250123,132800,90733335,2340,2345,2345,2340,22
20250123,132700,90681845,2345,2345,2345,2345,2
20250123,132600,90677155,2345,2345,2345,2345,2
20250123,132500,90672465,2345,2345,2345,2345,2
20250123,132400,90667775,2345,2345,2345,2345,2
20250123,132300,90663085,2345,2345,2345,2345,2
20250123,132200,90658395,2345,2345,2345,2345,2
20250123,132100,90653705,2345,2345,2345,2345,2
20250123,132000,90649015,2345,2345,2345,2345,1
20250123,131900,90646670,2345,2345,2345,2345,2
20250123,131800,90641980,2345,2345,2345,2345,2
20250123,131700,90637290,2345,2345,2345,2345,6
20250123,131600,90623220,2345,2345,2345,2345,2
20250123,131500,90618530,2345,2345,2345,2345,2
20250123,131400,90613840,2345,2345,2345,2345,1
20250123,131300,90611495,2345,2345,2345,2345,2
20250123,131200,90606805,2345,2345,2345,2345,2
20250123,131100,90602115,2345,2345,2345,2345,2
20250123,131000,90597425,2340,2345,2345,2335,135
20250123,130900,90282065,2345,2345,2345,2345,2
20250123,130800,90277375,2345,2345,2345,2345,1
20250123,130700,90275030,2345,2345,2345,2345,2
20250123,130600,90270340,2345,2345,2345,2345,2
20250123,130500,90265650,2345,2345,2345,2345,2
20250123,130400,90260960,2345,2345,2345,2345,6
20250123,130300,90246890,2345,2345,2345,2340,27
20250123,130200,90183580,2345,2345,2345,2345,1
20250123,130100,90181235,2345,2345,2345,2345,4
20250123,130000,90171855,2345,2345,2345,2345,2
20250123,125900,90167165,2345,2345,2345,2345,2
20250123,125800,90162475,2345,2345,2345,2345,2
20250123,125700,90157785,2340,2345,2345,2340,5
20250123,125600,90146075,2345,2345,2345,2345,1
20250123,125500,90143730,2345,2345,2345,2345,2
20250123,125400,90139040,2345,2345,2345,2345,2
20250123,125300,90134350,2335,2345,2345,2335,102
20250123,125200,89896100,2345,2345,2345,2345,2
20250123,125100,89891410,2345,2345,2345,2345,4
20250123,125000,89882030,2345,2355,2355,2345,63
20250123,124900,89734120,2355,2355,2355,2355,2
20250123,124800,89729410,2355,2355,2355,2355,2
20250123,124700,89724700,2355,2355,2355,2355,2
20250123,124600,89719990,2350,2355,2355,2350,4
20250123,124500,89710580,2355,2355,2355,2355,2
20250123,124400,89705870,2355,2355,2355,2355,6
20250123,124300,89691740,2355,2355,2355,2355,3
20250123,124200,89684675,2355,2355,2355,2355,2
20250123,124100,89679965,2355,2355,2355,2355,2
20250123,124000,89675255,2340,2355,2355,2340,710
20250123,123900,88004360,2355,2355,2355,2355,2
20250123,123800,87999650,2355,2355,2355,2355,1
20250123,123700,87997295,2355,2355,2355,2355,2
20250123,123600,87992585,2355,2355,2355,2355,2
20250123,123500,87987875,2355,2355,2355,2355,2
20250123,123400,87983165,2355,2355,2355,2355,2
20250123,123300,87978455,2355,2355,2355,2355,2
20250123,123200,87973745,2355,2355,2355,2355,1
20250123,123100,87971390,2355,2355,2355,2355,2
20250123,123000,87966680,2355,2355,2355,2355,2
20250123,122900,87961970,2350,2350,2350,2350,52
20250123,122800,87839770,2350,2350,2350,2350,2
20250123,122700,87835070,2345,2345,2345,2345,2
20250123,122600,87830380,2345,2345,2345,2345,1
20250123,122500,87828035,2345,2345,2345,2345,2
20250123,122400,87823345,2350,2350,2350,2350,2
20250123,122300,87818645,2350,2350,2350,2350,2
20250123,122200,87813945,2350,2350,2350,2350,2
20250123,122100,87809245,2350,2350,2350,2350,2
20250123,122000,87804545,2350,2350,2350,2350,1
20250123,121900,87802195,2350,2350,2350,2350,2
20250123,121800,87797495,2350,2350,2350,2350,2
20250123,121700,87792795,2350,2350,2350,2350,4
20250123,121600,87783395,2350,2350,2350,2350,2
20250123,121500,87778695,2340,2350,2350,2340,98
20250123,121400,87549355,2350,2350,2350,2350,1
20250123,121300,87547005,2350,2350,2350,2350,2
20250123,121200,87542305,2350,2350,2350,2350,2
20250123,121100,87537605,2350,2350,2350,2350,2
20250123,121000,87532905,2350,2350,2350,2350,2
20250123,120900,87528205,2350,2350,2350,2350,2
20250123,120800,87523505,2350,2350,2350,2350,1
20250123,120700,87521155,2350,2350,2350,2350,2
20250123,120600,87516455,2350,2350,2350,2350,2
20250123,120500,87511755,2350,2350,2350,2350,2
20250123,120400,87507055,2350,2350,2350,2350,2
20250123,120300,87502355,2350,2350,2350,2350,1
20250123,120200,87500005,2350,2350,2350,2350,2
20250123,120100,87495305,2350,2350,2350,2350,2
20250123,120000,87490605,2350,2350,2350,2350,2
20250123,115900,87485905,2340,2355,2355,2340,4
20250123,115800,87476515,2355,2355,2355,2355,2
20250123,115700,87471805,2355,2355,2355,2355,5
20250123,115600,87460030,2355,2355,2355,2355,2
20250123,115500,87455320,2355,2355,2355,2355,2
20250123,115400,87450610,2340,2355,2355,2340,266
20250123,115300,86828140,2355,2355,2355,2355,2
20250123,115200,86823430,2355,2355,2355,2355,2
20250123,115100,86818720,2355,2355,2355,2355,1
20250123,115000,86816365,2355,2355,2355,2355,44
20250123,114900,86712745,2355,2355,2355,2355,3
20250123,114800,86705680,2355,2355,2355,2355,2
20250123,114700,86700970,2355,2355,2355,2355,2
20250123,114600,86696260,2355,2355,2355,2355,2
20250123,114500,86691550,2355,2355,2355,2355,1
20250123,114400,86689195,2355,2355,2355,2355,2
20250123,114300,86684485,2355,2355,2355,2355,2
20250123,114200,86679775,2355,2355,2355,2355,2
20250123,114100,86675065,2355,2355,2355,2355,2
20250123,114000,86670355,2355,2355,2355,2355,2
20250123,113900,86665645,2355,2355,2355,2355,1
20250123,113800,86663290,2355,2355,2355,2355,2
20250123,113700,86658580,2355,2355,2355,2355,2
20250123,113600,86653870,2355,2355,2355,2355,2
20250123,113500,86649160,2355,2355,2355,2355,2
20250123,113400,86644450,2355,2355,2355,2355,2
20250123,113300,86639740,2355,2355,2355,2355,1
20250123,113200,86637385,2355,2355,2355,2355,2
20250123,113100,86632675,2355,2355,2355,2355,2
20250123,113000,86627965,2355,2355,2355,2355,2
20250123,112900,86623255,2355,2355,2355,2355,2
20250123,112800,86618545,2355,2355,2355,2355,2
20250123,112700,86613835,2355,2355,2355,2355,1
20250123,112600,86611480,2355,2355,2355,2355,2
20250123,112500,86606770,2355,2355,2355,2355,34
20250123,112400,86526700,2340,2355,2355,2340,358
20250123,112300,85688950,2355,2355,2355,2355,2
20250123,112200,85684240,2355,2355,2355,2355,2
20250123,112100,85679530,2355,2355,2355,2355,1
20250123,112000,85677175,2355,2355,2355,2355,2
20250123,111900,85672465,2340,2355,2355,2340,250
20250123,111800,85087435,2355,2355,2355,2355,2
20250123,111700,85082725,2355,2355,2355,2355,2
20250123,111600,85078015,2355,2355,2355,2355,2
20250123,111500,85073305,2355,2355,2355,2355,1
20250123,111400,85070950,2345,2355,2355,2330,4643
20250123,111300,74224410,2350,2355,2355,2350,7
20250123,111200,74207950,2350,2355,2355,2350,21
20250123,111100,74158585,2345,2355,2355,2345,6
20250123,111000,74144475,2355,2355,2355,2355,2
20250123,110900,74139765,2355,2355,2355,2355,1
20250123,110800,74137410,2345,2355,2355,2345,60
20250123,110700,73996690,2355,2355,2355,2355,2
20250123,110600,73991980,2355,2355,2355,2355,3
20250123,110500,73984915,2355,2355,2355,2355,2
20250123,110400,73980205,2355,2355,2355,2355,2
20250123,110300,73975495,2355,2355,2355,2355,1
20250123,110200,73973140,2355,2355,2355,2355,2
20250123,110100,73968430,2355,2355,2355,2355,8
20250123,110000,73949590,2355,2355,2355,2355,2
20250123,105900,73944880,2355,2355,2355,2355,2
20250123,105800,73940170,2355,2355,2355,2355,2
20250123,105700,73935460,2355,2355,2355,2355,4
20250123,105600,73926040,2355,2355,2355,2355,2
20250123,105500,73921330,2355,2355,2355,2355,2
20250123,105400,73916620,2355,2355,2355,2355,2
20250123,105300,73911910,2355,2355,2355,2355,2
20250123,105200,73907200,2355,2355,2355,2355,12
20250123,105100,73878940,2355,2355,2355,2355,1
20250123,105000,73876585,2355,2350,2355,2350,1202
20250123,104900,71048080,2350,2350,2350,2350,2
20250123,104800,71043380,2350,2350,2350,2350,2
20250123,104700,71038680,2350,2350,2350,2350,2
20250123,104600,71033980,2335,2355,2355,2335,615
20250123,104500,69597915,2335,2355,2355,2335,210
20250123,104400,69106620,2340,2355,2355,2340,778
20250123,104300,67285505,2345,2355,2355,2345,244
20250123,104200,66712805,2355,2355,2355,2355,2
20250123,104100,66708095,2355,2355,2355,2355,2
20250123,104000,66703385,2350,2355,2355,2350,24
20250123,103900,66646870,2355,2355,2355,2355,1
20250123,103800,66644515,2355,2355,2355,2355,2
20250123,103700,66639805,2355,2355,2355,2355,2
20250123,103600,66635095,2355,2355,2355,2355,2
20250123,103500,66630385,2355,2355,2355,2355,2
20250123,103400,66625675,2355,2355,2355,2355,2
20250123,103300,66620965,2355,2355,2355,2340,4
20250123,103200,66611575,2355,2355,2355,2355,2
20250123,103100,66606865,2355,2355,2355,2355,2
20250123,103000,66602155,2355,2355,2355,2355,2
20250123,102900,66597445,2355,2355,2355,2355,2
20250123,102800,66592735,2355,2355,2355,2355,1
20250123,102700,66590380,2355,2355,2355,2355,6
20250123,102600,66576250,2355,2355,2355,2355,2
20250123,102500,66571540,2355,2355,2355,2355,2
20250123,102400,66566830,2355,2355,2355,2355,2
20250123,102300,66562120,2355,2350,2355,2350,2
20250123,102200,66557415,2355,2355,2355,2355,1
20250123,102100,66555060,2355,2340,2355,2340,165
20250123,102000,66168930,2365,2360,2365,2360,32
20250123,101900,66093400,2365,2360,2365,2360,292
20250123,101800,65404275,2355,2350,2355,2350,2
20250123,101700,65399570,2345,2345,2345,2345,115
20250123,101600,65129895,2335,2340,2340,2330,1465
20250123,101500,61708605,2340,2340,2340,2340,2
20250123,101400,61703925,2340,2345,2345,2330,876
20250123,101300,59654310,2345,2345,2345,2345,2
20250123,101200,59649620,2340,2340,2340,2340,565
20250123,101100,58327520,2340,2340,2340,2340,12
20250123,101000,58299440,2340,2340,2340,2340,1
20250123,100900,58297100,2340,2340,2340,2340,5
20250123,100800,58285400,2340,2340,2340,2340,102
20250123,100700,58046720,2340,2340,2340,2340,2
20250123,100600,58042040,2340,2340,2340,2340,2
20250123,100500,58037360,2340,2340,2340,2340,3
20250123,100400,58030340,2340,2340,2340,2330,799
20250123,100300,56164495,2340,2345,2345,2340,450
20250123,100200,55111480,2345,2345,2345,2345,44
20250123,100100,55008300,2340,2340,2340,2340,223
20250123,100000,54486480,2340,2340,2340,2340,18
20250123,095900,54444360,2340,2340,2340,2340,2
20250123,095800,54439680,2335,2335,2335,2335,251
20250123,095700,53853595,2320,2350,2350,2320,4610
20250123,095600,43126855,2340,2350,2350,2340,32
20250123,095500,43051955,2340,2345,2350,2340,117
20250123,095400,42778050,2345,2350,2350,2345,32
20250123,095300,42702960,2350,2345,2350,2345,66
20250123,095200,42548180,2340,2340,2340,2340,172
20250123,095100,42145700,2325,2345,2345,2325,2237
20250123,095000,36934490,2345,2345,2345,2345,2
20250123,094900,36929800,2340,2340,2340,2340,26
20250123,094800,36868960,2340,2340,2340,2340,60
20250123,094700,36728560,2340,2340,2340,2340,28
20250123,094600,36663040,2340,2360,2360,2320,4216
20250123,094500,26777030,2360,2360,2360,2360,2
20250123,094400,26772310,2365,2365,2365,2365,2
20250123,094300,26767580,2365,2365,2365,2365,4
20250123,094200,26758120,2350,2365,2365,2350,450
20250123,094100,25699860,2365,2365,2365,2365,2
20250123,094000,25695130,2365,2365,2365,2365,1
20250123,093900,25692765,2370,2370,2370,2370,2
20250123,093800,25688025,2370,2370,2370,2370,12
20250123,093700,25659585,2370,2370,2370,2370,2
20250123,093600,25654845,2370,2370,2370,2370,2
20250123,093500,25650105,2370,2370,2370,2370,13
20250123,093400,25619295,2370,2375,2375,2350,4799
20250123,093300,14267505,2375,2375,2375,2375,7
20250123,093200,14250880,2375,2375,2375,2375,227
20250123,093100,13711755,2375,2375,2375,2375,2
20250123,093000,13707005,2375,2400,2400,2370,764
20250123,092900,11890810,2400,2400,2400,2400,2
20250123,092800,11886010,2380,2400,2400,2380,1519
20250123,092700,8263510,2400,2405,2405,2400,9
20250123,092600,8241900,2405,2405,2405,2405,2
20250123,092500,8237090,2405,2405,2405,2405,2
20250123,092400,8232280,2400,2400,2400,2400,647
20250123,092300,6679480,2400,2400,2400,2400,2
20250123,092200,6674680,2400,2400,2400,2400,1
20250123,092100,6672280,2400,2400,2400,2400,2
20250123,092000,6667480,2400,2400,2400,2400,32
20250123,091900,6590680,2400,2400,2400,2400,2
20250123,091800,6585880,2400,2400,2400,2400,2
20250123,091700,6581080,2400,2400,2400,2400,2
20250123,091600,6576280,2400,2400,2400,2400,1
20250123,091500,6573880,2400,2400,2400,2400,2
20250123,091400,6569080,2400,2400,2400,2400,2
20250123,091300,6564280,2400,2400,2400,2400,2
20250123,091200,6559480,2400,2400,2400,2400,2
20250123,091100,6554680,2400,2400,2400,2400,2
20250123,091000,6549880,2400,2400,2400,2400,1
20250123,090900,6547480,2400,2400,2400,2400,2
20250123,090800,6542680,2390,2405,2405,2380,1084
20250123,090700,3957335,2390,2405,2405,2390,161
20250123,090600,3572515,2385,2410,2410,2385,52
20250123,090500,3448445,2410,2410,2410,2410,2
20250123,090400,3443625,2390,2410,2410,2390,31
20250123,090300,3369515,2390,2420,2420,2390,1113
20250123,090200,701770,2420,2420,2420,2420,2
20250123,090100,696930,2405,2420,2420,2405,179
20250123,090000,266405,2405,2400,2405,2400,111