KissMeData/464580/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,214900,304383810,5050,5050,5050,5050,318
20250123,214800,304383810,5050,5050,5050,5050,0
20250123,214700,304383810,5050,5050,5050,5050,0
20250123,214600,304383810,5050,5050,5050,5050,0
20250123,214500,304383810,5050,5050,5050,5050,0
20250123,214400,304383810,5050,5050,5050,5050,0
20250123,214300,304383810,5050,5050,5050,5050,0
20250123,214200,304383810,5050,5050,5050,5050,0
20250123,214100,304383810,5050,5050,5050,5050,0
20250123,214000,304383810,5050,5050,5050,5050,0
20250123,213900,304383810,5050,5050,5050,5050,0
20250123,213800,304383810,5050,5050,5050,5050,0
20250123,213700,304383810,5050,5050,5050,5050,0
20250123,213600,304383810,5050,5050,5050,5050,0
20250123,213500,304383810,5050,5050,5050,5050,0
20250123,213400,304383810,5050,5050,5050,5050,0
20250123,213300,304383810,5050,5050,5050,5050,0
20250123,213200,304383810,5050,5050,5050,5050,0
20250123,213100,304383810,5050,5050,5050,5050,0
20250123,213000,304383810,5050,5050,5050,5050,0
20250123,212900,304383810,5050,5050,5050,5050,0
20250123,212800,304383810,5050,5050,5050,5050,0
20250123,212700,304383810,5050,5050,5050,5050,0
20250123,212600,304383810,5050,5050,5050,5050,0
20250123,212500,304383810,5050,5050,5050,5050,0
20250123,212400,304383810,5050,5050,5050,5050,0
20250123,212300,304383810,5050,5050,5050,5050,0
20250123,212200,304383810,5050,5050,5050,5050,0
20250123,212100,304383810,5050,5050,5050,5050,0
20250123,212000,304383810,5050,5050,5050,5050,0
20250123,211900,304383810,5050,5050,5050,5050,318
20250123,211800,304383810,5050,5050,5050,5050,0
20250123,211700,304383810,5050,5050,5050,5050,0
20250123,211600,304383810,5050,5050,5050,5050,0
20250123,211500,304383810,5050,5050,5050,5050,0
20250123,211400,304383810,5050,5050,5050,5050,0
20250123,211300,304383810,5050,5050,5050,5050,0
20250123,211200,304383810,5050,5050,5050,5050,0
20250123,211100,304383810,5050,5050,5050,5050,0
20250123,211000,304383810,5050,5050,5050,5050,0
20250123,210900,304383810,5050,5050,5050,5050,0
20250123,210800,304383810,5050,5050,5050,5050,0
20250123,210700,304383810,5050,5050,5050,5050,0
20250123,210600,304383810,5050,5050,5050,5050,0
20250123,210500,304383810,5050,5050,5050,5050,0
20250123,210400,304383810,5050,5050,5050,5050,0
20250123,210300,304383810,5050,5050,5050,5050,0
20250123,210200,304383810,5050,5050,5050,5050,0
20250123,210100,304383810,5050,5050,5050,5050,0
20250123,210000,304383810,5050,5050,5050,5050,0
20250123,205900,304383810,5050,5050,5050,5050,0
20250123,205800,304383810,5050,5050,5050,5050,0
20250123,205700,304383810,5050,5050,5050,5050,0
20250123,205600,304383810,5050,5050,5050,5050,0
20250123,205500,304383810,5050,5050,5050,5050,0
20250123,205400,304383810,5050,5050,5050,5050,0
20250123,205300,304383810,5050,5050,5050,5050,0
20250123,205200,304383810,5050,5050,5050,5050,0
20250123,205100,304383810,5050,5050,5050,5050,0
20250123,205000,304383810,5050,5050,5050,5050,0
20250123,204900,304383810,5050,5050,5050,5050,318
20250123,204800,304383810,5050,5050,5050,5050,0
20250123,204700,304383810,5050,5050,5050,5050,0
20250123,204600,304383810,5050,5050,5050,5050,0
20250123,204500,304383810,5050,5050,5050,5050,0
20250123,204400,304383810,5050,5050,5050,5050,0
20250123,204300,304383810,5050,5050,5050,5050,0
20250123,204200,304383810,5050,5050,5050,5050,0
20250123,204100,304383810,5050,5050,5050,5050,0
20250123,204000,304383810,5050,5050,5050,5050,0
20250123,203900,304383810,5050,5050,5050,5050,0
20250123,203800,304383810,5050,5050,5050,5050,0
20250123,203700,304383810,5050,5050,5050,5050,0
20250123,203600,304383810,5050,5050,5050,5050,0
20250123,203500,304383810,5050,5050,5050,5050,0
20250123,203400,304383810,5050,5050,5050,5050,0
20250123,203300,304383810,5050,5050,5050,5050,0
20250123,203200,304383810,5050,5050,5050,5050,0
20250123,203100,304383810,5050,5050,5050,5050,0
20250123,203000,304383810,5050,5050,5050,5050,0
20250123,202900,304383810,5050,5050,5050,5050,0
20250123,202800,304383810,5050,5050,5050,5050,0
20250123,202700,304383810,5050,5050,5050,5050,0
20250123,202600,304383810,5050,5050,5050,5050,0
20250123,202500,304383810,5050,5050,5050,5050,0
20250123,202400,304383810,5050,5050,5050,5050,0
20250123,202300,304383810,5050,5050,5050,5050,0
20250123,202200,304383810,5050,5050,5050,5050,0
20250123,202100,304383810,5050,5050,5050,5050,0
20250123,202000,304383810,5050,5050,5050,5050,0
20250123,201900,304383810,5050,5050,5050,5050,318
20250123,201800,304383810,5050,5050,5050,5050,0
20250123,201700,304383810,5050,5050,5050,5050,0
20250123,201600,304383810,5050,5050,5050,5050,0
20250123,201500,304383810,5050,5050,5050,5050,0
20250123,201400,304383810,5050,5050,5050,5050,0
20250123,201300,304383810,5050,5050,5050,5050,0
20250123,201200,304383810,5050,5050,5050,5050,0
20250123,201100,304383810,5050,5050,5050,5050,0
20250123,201000,304383810,5050,5050,5050,5050,0
20250123,200900,304383810,5050,5050,5050,5050,0
20250123,200800,304383810,5050,5050,5050,5050,0
20250123,200700,304383810,5050,5050,5050,5050,0
20250123,200600,304383810,5050,5050,5050,5050,0
20250123,200500,304383810,5050,5050,5050,5050,0
20250123,200400,304383810,5050,5050,5050,5050,0
20250123,200300,304383810,5050,5050,5050,5050,0
20250123,200200,304383810,5050,5050,5050,5050,0
20250123,200100,304383810,5050,5050,5050,5050,0
20250123,200000,304383810,5050,5050,5050,5050,0
20250123,195900,304383810,5050,5050,5050,5050,0
20250123,195800,304383810,5050,5050,5050,5050,0
20250123,195700,304383810,5050,5050,5050,5050,0
20250123,195600,304383810,5050,5050,5050,5050,0
20250123,195500,304383810,5050,5050,5050,5050,0
20250123,195400,304383810,5050,5050,5050,5050,0
20250123,195300,304383810,5050,5050,5050,5050,0
20250123,195200,304383810,5050,5050,5050,5050,0
20250123,195100,304383810,5050,5050,5050,5050,0
20250123,195000,304383810,5050,5050,5050,5050,0
20250123,194900,304383810,5050,5050,5050,5050,318
20250123,194800,304383810,5050,5050,5050,5050,0
20250123,194700,304383810,5050,5050,5050,5050,0
20250123,194600,304383810,5050,5050,5050,5050,0
20250123,194500,304383810,5050,5050,5050,5050,0
20250123,194400,304383810,5050,5050,5050,5050,0
20250123,194300,304383810,5050,5050,5050,5050,0
20250123,194200,304383810,5050,5050,5050,5050,0
20250123,194100,304383810,5050,5050,5050,5050,0
20250123,194000,304383810,5050,5050,5050,5050,0
20250123,193900,304383810,5050,5050,5050,5050,0
20250123,193800,304383810,5050,5050,5050,5050,0
20250123,193700,304383810,5050,5050,5050,5050,0
20250123,193600,304383810,5050,5050,5050,5050,0
20250123,193500,304383810,5050,5050,5050,5050,0
20250123,193400,304383810,5050,5050,5050,5050,0
20250123,193300,304383810,5050,5050,5050,5050,0
20250123,193200,304383810,5050,5050,5050,5050,0
20250123,193100,304383810,5050,5050,5050,5050,0
20250123,193000,304383810,5050,5050,5050,5050,0
20250123,192900,304383810,5050,5050,5050,5050,0
20250123,192800,304383810,5050,5050,5050,5050,0
20250123,192700,304383810,5050,5050,5050,5050,0
20250123,192600,304383810,5050,5050,5050,5050,0
20250123,192500,304383810,5050,5050,5050,5050,0
20250123,192400,304383810,5050,5050,5050,5050,0
20250123,192300,304383810,5050,5050,5050,5050,0
20250123,192200,304383810,5050,5050,5050,5050,0
20250123,192100,304383810,5050,5050,5050,5050,0
20250123,192000,304383810,5050,5050,5050,5050,0
20250123,191900,304383810,5050,5050,5050,5050,318
20250123,191800,304383810,5050,5050,5050,5050,0
20250123,191700,304383810,5050,5050,5050,5050,0
20250123,191600,304383810,5050,5050,5050,5050,0
20250123,191500,304383810,5050,5050,5050,5050,0
20250123,191400,304383810,5050,5050,5050,5050,0
20250123,191300,304383810,5050,5050,5050,5050,0
20250123,191200,304383810,5050,5050,5050,5050,0
20250123,191100,304383810,5050,5050,5050,5050,0
20250123,191000,304383810,5050,5050,5050,5050,0
20250123,190900,304383810,5050,5050,5050,5050,0
20250123,190800,304383810,5050,5050,5050,5050,0
20250123,190700,304383810,5050,5050,5050,5050,0
20250123,190600,304383810,5050,5050,5050,5050,0
20250123,190500,304383810,5050,5050,5050,5050,0
20250123,190400,304383810,5050,5050,5050,5050,0
20250123,190300,304383810,5050,5050,5050,5050,0
20250123,190200,304383810,5050,5050,5050,5050,0
20250123,190100,304383810,5050,5050,5050,5050,0
20250123,190000,304383810,5050,5050,5050,5050,0
20250123,185900,304383810,5050,5050,5050,5050,0
20250123,185800,304383810,5050,5050,5050,5050,0
20250123,185700,304383810,5050,5050,5050,5050,0
20250123,185600,304383810,5050,5050,5050,5050,0
20250123,185500,304383810,5050,5050,5050,5050,0
20250123,185400,304383810,5050,5050,5050,5050,0
20250123,185300,304383810,5050,5050,5050,5050,0
20250123,185200,304383810,5050,5050,5050,5050,0
20250123,185100,304383810,5050,5050,5050,5050,0
20250123,185000,304383810,5050,5050,5050,5050,0
20250123,184900,304383810,5050,5050,5050,5050,318
20250123,184800,304383810,5050,5050,5050,5050,0
20250123,184700,304383810,5050,5050,5050,5050,0
20250123,184600,304383810,5050,5050,5050,5050,0
20250123,184500,304383810,5050,5050,5050,5050,0
20250123,184400,304383810,5050,5050,5050,5050,0
20250123,184300,304383810,5050,5050,5050,5050,0
20250123,184200,304383810,5050,5050,5050,5050,0
20250123,184100,304383810,5050,5050,5050,5050,0
20250123,184000,304383810,5050,5050,5050,5050,0
20250123,183900,304383810,5050,5050,5050,5050,0
20250123,183800,304383810,5050,5050,5050,5050,0
20250123,183700,304383810,5050,5050,5050,5050,0
20250123,183600,304383810,5050,5050,5050,5050,0
20250123,183500,304383810,5050,5050,5050,5050,0
20250123,183400,304383810,5050,5050,5050,5050,0
20250123,183300,304383810,5050,5050,5050,5050,0
20250123,183200,304383810,5050,5050,5050,5050,0
20250123,183100,304383810,5050,5050,5050,5050,0
20250123,183000,304383810,5050,5050,5050,5050,0
20250123,182900,304383810,5050,5050,5050,5050,0
20250123,182800,304383810,5050,5050,5050,5050,0
20250123,182700,304383810,5050,5050,5050,5050,0
20250123,182600,304383810,5050,5050,5050,5050,0
20250123,182500,304383810,5050,5050,5050,5050,0
20250123,182400,304383810,5050,5050,5050,5050,0
20250123,182300,304383810,5050,5050,5050,5050,0
20250123,182200,304383810,5050,5050,5050,5050,0
20250123,182100,304383810,5050,5050,5050,5050,0
20250123,182000,304383810,5050,5050,5050,5050,0
20250123,181900,304383810,5050,5050,5050,5050,318
20250123,181800,304383810,5050,5050,5050,5050,0
20250123,181700,304383810,5050,5050,5050,5050,0
20250123,181600,304383810,5050,5050,5050,5050,0
20250123,181500,304383810,5050,5050,5050,5050,0
20250123,181400,304383810,5050,5050,5050,5050,0
20250123,181300,304383810,5050,5050,5050,5050,0
20250123,181200,304383810,5050,5050,5050,5050,0
20250123,181100,304383810,5050,5050,5050,5050,0
20250123,181000,304383810,5050,5050,5050,5050,0
20250123,180900,304383810,5050,5050,5050,5050,0
20250123,180800,304383810,5050,5050,5050,5050,0
20250123,180700,304383810,5050,5050,5050,5050,0
20250123,180600,304383810,5050,5050,5050,5050,0
20250123,180500,304383810,5050,5050,5050,5050,0
20250123,180400,304383810,5050,5050,5050,5050,0
20250123,180300,304383810,5050,5050,5050,5050,0
20250123,180200,304383810,5050,5050,5050,5050,0
20250123,180100,304383810,5050,5050,5050,5050,0
20250123,180000,304383810,5050,5050,5050,5050,0
20250123,175900,304383810,5050,5050,5050,5050,0
20250123,175800,304383810,5050,5050,5050,5050,0
20250123,175700,304383810,5050,5050,5050,5050,0
20250123,175600,304383810,5050,5050,5050,5050,0
20250123,175500,304383810,5050,5050,5050,5050,0
20250123,175400,304383810,5050,5050,5050,5050,0
20250123,175300,304383810,5050,5050,5050,5050,0
20250123,175200,304383810,5050,5050,5050,5050,0
20250123,175100,304383810,5050,5050,5050,5050,0
20250123,175000,304383810,5050,5050,5050,5050,0
20250123,174900,304383810,5050,5050,5050,5050,318
20250123,174800,304383810,5050,5050,5050,5050,0
20250123,174700,304383810,5050,5050,5050,5050,0
20250123,174600,304383810,5050,5050,5050,5050,0
20250123,174500,304383810,5050,5050,5050,5050,0
20250123,174400,304383810,5050,5050,5050,5050,0
20250123,174300,304383810,5050,5050,5050,5050,0
20250123,174200,304383810,5050,5050,5050,5050,0
20250123,174100,304383810,5050,5050,5050,5050,0
20250123,174000,304383810,5050,5050,5050,5050,0
20250123,173900,304383810,5050,5050,5050,5050,0
20250123,173800,304383810,5050,5050,5050,5050,0
20250123,173700,304383810,5050,5050,5050,5050,0
20250123,173600,304383810,5050,5050,5050,5050,0
20250123,173500,304383810,5050,5050,5050,5050,0
20250123,173400,304383810,5050,5050,5050,5050,0
20250123,173300,304383810,5050,5050,5050,5050,0
20250123,173200,304383810,5050,5050,5050,5050,0
20250123,173100,304383810,5050,5050,5050,5050,0
20250123,173000,304383810,5050,5050,5050,5050,0
20250123,172900,304383810,5050,5050,5050,5050,0
20250123,172800,304383810,5050,5050,5050,5050,0
20250123,172700,304383810,5050,5050,5050,5050,0
20250123,172600,304383810,5050,5050,5050,5050,0
20250123,172500,304383810,5050,5050,5050,5050,0
20250123,172400,304383810,5050,5050,5050,5050,0
20250123,172300,304383810,5050,5050,5050,5050,0
20250123,172200,304383810,5050,5050,5050,5050,0
20250123,172100,304383810,5050,5050,5050,5050,0
20250123,172000,304383810,5050,5050,5050,5050,0
20250123,171900,304383810,5050,5050,5050,5050,318
20250123,171800,304383810,5050,5050,5050,5050,0
20250123,171700,304383810,5050,5050,5050,5050,0
20250123,171600,304383810,5050,5050,5050,5050,0
20250123,171500,304383810,5050,5050,5050,5050,0
20250123,171400,304383810,5050,5050,5050,5050,0
20250123,171300,304383810,5050,5050,5050,5050,0
20250123,171200,304383810,5050,5050,5050,5050,0
20250123,171100,304383810,5050,5050,5050,5050,0
20250123,171000,304383810,5050,5050,5050,5050,0
20250123,170900,304383810,5050,5050,5050,5050,0
20250123,170800,304383810,5050,5050,5050,5050,0
20250123,170700,304383810,5050,5050,5050,5050,0
20250123,170600,304383810,5050,5050,5050,5050,0
20250123,170500,304383810,5050,5050,5050,5050,0
20250123,170400,304383810,5050,5050,5050,5050,0
20250123,170300,304383810,5050,5050,5050,5050,0
20250123,170200,304383810,5050,5050,5050,5050,0
20250123,170100,304383810,5050,5050,5050,5050,0
20250123,170000,304383810,5050,5050,5050,5050,0
20250123,165900,304383810,5050,5050,5050,5050,0
20250123,165800,304383810,5050,5050,5050,5050,0
20250123,165700,304383810,5050,5050,5050,5050,0
20250123,165600,304383810,5050,5050,5050,5050,0
20250123,165500,304383810,5050,5050,5050,5050,0
20250123,165400,304383810,5050,5050,5050,5050,0
20250123,165300,304383810,5050,5050,5050,5050,0
20250123,165200,304383810,5050,5050,5050,5050,0
20250123,165100,304383810,5050,5050,5050,5050,0
20250123,165000,304383810,5050,5050,5050,5050,0
20250123,164900,304383810,5050,5050,5050,5050,318
20250123,164800,304383810,5050,5050,5050,5050,0
20250123,164700,304383810,5050,5050,5050,5050,0
20250123,164600,304383810,5050,5050,5050,5050,0
20250123,164500,304383810,5050,5050,5050,5050,0
20250123,164400,304383810,5050,5050,5050,5050,0
20250123,164300,304383810,5050,5050,5050,5050,0
20250123,164200,304383810,5050,5050,5050,5050,0
20250123,164100,304383810,5050,5050,5050,5050,0
20250123,164000,304383810,5050,5050,5050,5050,0
20250123,163900,304383810,5050,5050,5050,5050,0
20250123,163800,304383810,5050,5050,5050,5050,0
20250123,163700,304383810,5050,5050,5050,5050,0
20250123,163600,304383810,5050,5050,5050,5050,0
20250123,163500,304383810,5050,5050,5050,5050,0
20250123,163400,304383810,5050,5050,5050,5050,0
20250123,163300,304383810,5050,5050,5050,5050,0
20250123,163200,304383810,5050,5050,5050,5050,0
20250123,163100,304383810,5050,5050,5050,5050,0
20250123,163000,304383810,5050,5050,5050,5050,0
20250123,162900,304383810,5050,5050,5050,5050,0
20250123,162800,304383810,5050,5050,5050,5050,0
20250123,162700,304383810,5050,5050,5050,5050,0
20250123,162600,304383810,5050,5050,5050,5050,0
20250123,162500,304383810,5050,5050,5050,5050,0
20250123,162400,304383810,5050,5050,5050,5050,0
20250123,162300,304383810,5050,5050,5050,5050,0
20250123,162200,304383810,5050,5050,5050,5050,0
20250123,162100,304383810,5050,5050,5050,5050,0
20250123,162000,304383810,5050,5050,5050,5050,0
20250123,161900,304383810,5050,5050,5050,5050,318
20250123,161800,304383810,5050,5050,5050,5050,0
20250123,161700,304383810,5050,5050,5050,5050,0
20250123,161600,304383810,5050,5050,5050,5050,0
20250123,161500,304383810,5050,5050,5050,5050,0
20250123,161400,304383810,5050,5050,5050,5050,0
20250123,161300,304383810,5050,5050,5050,5050,0
20250123,161200,304383810,5050,5050,5050,5050,0
20250123,161100,304383810,5050,5050,5050,5050,0
20250123,161000,304383810,5050,5050,5050,5050,0
20250123,160900,304383810,5050,5050,5050,5050,0
20250123,160800,304383810,5050,5050,5050,5050,0
20250123,160700,304383810,5050,5050,5050,5050,0
20250123,160600,304383810,5050,5050,5050,5050,0
20250123,160500,304383810,5050,5050,5050,5050,0
20250123,160400,304383810,5050,5050,5050,5050,0
20250123,160300,304383810,5050,5050,5050,5050,0
20250123,160200,304383810,5050,5050,5050,5050,0
20250123,160100,304383810,5050,5050,5050,5050,0
20250123,160000,304383810,5050,5050,5050,5050,0
20250123,155900,304383810,5050,5050,5050,5050,0
20250123,155800,304383810,5050,5050,5050,5050,0
20250123,155700,304383810,5050,5050,5050,5050,0
20250123,155600,304383810,5050,5050,5050,5050,0
20250123,155500,304383810,5050,5050,5050,5050,0
20250123,155400,304383810,5050,5050,5050,5050,0
20250123,155300,304383810,5050,5050,5050,5050,0
20250123,155200,304383810,5050,5050,5050,5050,0
20250123,155100,304383810,5050,5050,5050,5050,0
20250123,155000,304383810,5050,5050,5050,5050,0
20250123,154900,304383810,5050,5050,5050,5050,318
20250123,154800,304383810,5050,5050,5050,5050,0
20250123,154700,304383810,5050,5050,5050,5050,0
20250123,154600,304383810,5050,5050,5050,5050,0
20250123,154500,304383810,5050,5050,5050,5050,0
20250123,154400,304383810,5050,5050,5050,5050,0
20250123,154300,304383810,5050,5050,5050,5050,0
20250123,154200,304383810,5050,5050,5050,5050,0
20250123,154100,304383810,5050,5050,5050,5050,0
20250123,154000,304383810,5050,5050,5050,5050,0
20250123,153900,304383810,5050,5050,5050,5050,0
20250123,153800,304383810,5050,5050,5050,5050,0
20250123,153700,304383810,5050,5050,5050,5050,0
20250123,153600,304383810,5050,5050,5050,5050,0
20250123,153500,304383810,5050,5050,5050,5050,0
20250123,153400,304383810,5050,5050,5050,5050,0
20250123,153300,304383810,5050,5050,5050,5050,0
20250123,153200,304383810,5050,5050,5050,5050,0
20250123,153100,304383810,5050,5050,5050,5050,0
20250123,153000,304383810,5050,5050,5050,5050,318
20250123,152900,302777910,5060,5060,5060,5060,0
20250123,152800,302777910,5060,5060,5060,5060,0
20250123,152700,302777910,5060,5060,5060,5060,0
20250123,152600,302777910,5060,5060,5060,5060,0
20250123,152500,302777910,5060,5060,5060,5060,0
20250123,152400,302777910,5060,5060,5060,5060,0
20250123,152300,302777910,5060,5060,5060,5060,0
20250123,152200,302777910,5060,5060,5060,5060,0
20250123,152100,302777910,5060,5060,5060,5060,0
20250123,152000,302777910,5060,5060,5060,5060,0
20250123,151900,302777910,5060,5020,5060,5010,1771
20250123,151800,293901380,5030,5040,5040,5030,8
20250123,151700,293861090,5040,5040,5040,5040,1
20250123,151600,293856050,5040,5020,5040,5010,446
20250123,151500,291620560,5020,5030,5030,5020,108
20250123,151400,291078390,5020,5030,5030,5010,1286
20250123,151300,284630020,5030,5020,5030,5020,3
20250123,151200,284614950,5010,5020,5020,5010,225
20250123,151100,283487000,5030,5020,5040,5020,13
20250123,151000,283421600,5030,5040,5040,5030,12
20250123,150900,283361230,5040,5040,5040,5030,14
20250123,150800,283290790,5020,5020,5020,5020,5
20250123,150700,283265690,5020,5020,5020,5020,400
20250123,150600,281257690,5020,5030,5040,5020,582
20250123,150500,278336000,5020,5030,5030,5020,2636
20250123,150400,265078550,5030,5030,5040,5030,37
20250123,150300,264892320,5030,5030,5040,5030,225
20250123,150200,263760560,5040,5040,5040,5040,0
20250123,150100,263760560,5040,5040,5040,5040,187
20250123,150000,262818080,5040,5040,5050,5040,165
20250123,145900,261986470,5060,5060,5060,5060,0
20250123,145800,261986470,5060,5040,5060,5040,105
20250123,145700,261457210,5040,5040,5040,5040,5
20250123,145600,261432010,5040,5030,5040,5030,501
20250123,145500,258911970,5030,5030,5030,5030,0
20250123,145400,258911970,5030,5040,5040,5030,1044
20250123,145300,253650490,5050,5070,5070,5050,38
20250123,145200,253458570,5040,5060,5060,5040,6730
20250123,145100,219469910,5070,5070,5070,5070,0
20250123,145000,219469910,5070,5070,5070,5070,0
20250123,144900,219469910,5070,5070,5070,5070,1
20250123,144800,219464840,5070,5070,5070,5070,1
20250123,144700,219459770,5060,5060,5060,5060,84
20250123,144600,219034730,5070,5070,5070,5070,2
20250123,144500,219024590,5070,5070,5070,5070,1
20250123,144400,219019520,5070,5070,5070,5070,0
20250123,144300,219019520,5070,5070,5070,5070,0
20250123,144200,219019520,5070,5070,5070,5070,0
20250123,144100,219019520,5070,5070,5070,5070,293
20250123,144000,217534010,5070,5070,5070,5070,0
20250123,143900,217534010,5070,5070,5070,5070,400
20250123,143800,215506010,5070,5060,5070,5060,72
20250123,143700,215141510,5060,5060,5060,5060,0
20250123,143600,215141510,5060,5060,5060,5060,1000
20250123,143500,210081510,5060,5060,5060,5060,9
20250123,143400,210035970,5070,5070,5070,5070,0
20250123,143300,210035970,5070,5070,5070,5070,0
20250123,143200,210035970,5070,5070,5070,5070,0
20250123,143100,210035970,5070,5070,5070,5070,1
20250123,143000,210030900,5070,5070,5070,5070,1
20250123,142900,210025830,5070,5070,5070,5070,1
20250123,142800,210020760,5070,5070,5070,5070,0
20250123,142700,210020760,5070,5070,5070,5070,0
20250123,142600,210020760,5070,5070,5070,5070,0
20250123,142500,210020760,5070,5070,5070,5070,11
20250123,142400,209964990,5070,5070,5070,5070,407
20250123,142300,207901500,5080,5080,5080,5080,1
20250123,142200,207896420,5070,5070,5070,5070,0
20250123,142100,207896420,5070,5070,5070,5070,52
20250123,142000,207632780,5070,5070,5070,5070,0
20250123,141900,207632780,5070,5070,5070,5070,60
20250123,141800,207328580,5070,5070,5070,5070,0
20250123,141700,207328580,5070,5080,5080,5070,66
20250123,141600,206993880,5080,5080,5080,5080,0
20250123,141500,206993880,5080,5080,5080,5080,4
20250123,141400,206973560,5080,5070,5080,5070,49
20250123,141300,206725120,5070,5070,5070,5070,0
20250123,141200,206725120,5070,5070,5070,5070,70
20250123,141100,206370220,5070,5070,5070,5070,0
20250123,141000,206370220,5070,5070,5070,5070,58
20250123,140900,206076160,5080,5080,5080,5080,21
20250123,140800,205969480,5080,5080,5080,5080,41
20250123,140700,205761200,5070,5070,5070,5070,54
20250123,140600,205487420,5070,5070,5070,5070,0
20250123,140500,205487420,5070,5080,5080,5070,72
20250123,140400,205122360,5070,5070,5070,5070,0
20250123,140300,205122360,5070,5070,5070,5070,1
20250123,140200,205117290,5070,5070,5070,5070,88
20250123,140100,204671130,5070,5070,5070,5070,104
20250123,140000,204143850,5070,5070,5070,5070,52
20250123,135900,203880210,5070,5070,5070,5070,0
20250123,135800,203880210,5070,5070,5070,5070,170
20250123,135700,203018310,5070,5070,5070,5070,100
20250123,135600,202511310,5070,5070,5070,5070,825
20250123,135500,198328560,5070,5070,5070,5060,450
20250123,135400,196047560,5070,5070,5070,5070,0
20250123,135300,196047560,5070,5070,5070,5070,0
20250123,135200,196047560,5070,5070,5070,5070,1
20250123,135100,196042490,5070,5070,5070,5070,1
20250123,135000,196037420,5060,5070,5070,5060,8
20250123,134900,195996870,5070,5060,5070,5060,28
20250123,134800,195854950,5060,5060,5060,5060,0
20250123,134700,195854950,5060,5070,5070,5060,2
20250123,134600,195844820,5070,5070,5070,5070,66
20250123,134500,195510200,5070,5080,5080,5070,52
20250123,134400,195246540,5080,5070,5080,5070,63
20250123,134300,194927120,5070,5070,5070,5070,822
20250123,134200,190759580,5070,5070,5070,5070,1
20250123,134100,190754510,5070,5070,5070,5070,0
20250123,134000,190754510,5070,5070,5070,5070,0
20250123,133900,190754510,5070,5070,5070,5070,0
20250123,133800,190754510,5070,5070,5070,5070,0
20250123,133700,190754510,5070,5070,5070,5070,0
20250123,133600,190754510,5070,5070,5070,5070,0
20250123,133500,190754510,5070,5070,5070,5070,2
20250123,133400,190744370,5070,5070,5070,5070,0
20250123,133300,190744370,5070,5070,5070,5070,1
20250123,133200,190739300,5070,5070,5070,5070,0
20250123,133100,190739300,5070,5070,5070,5070,0
20250123,133000,190739300,5070,5070,5070,5070,0
20250123,132900,190739300,5070,5070,5070,5070,10
20250123,132800,190688600,5060,5060,5060,5060,10
20250123,132700,190638000,5060,5060,5060,5060,0
20250123,132600,190638000,5060,5060,5060,5060,10
20250123,132500,190587400,5070,5070,5070,5070,38
20250123,132400,190394740,5060,5060,5060,5060,0
20250123,132300,190394740,5060,5060,5060,5060,0
20250123,132200,190394740,5060,5060,5060,5060,200
20250123,132100,189382740,5060,5060,5060,5060,5
20250123,132000,189357440,5060,5060,5060,5060,0
20250123,131900,189357440,5060,5060,5060,5060,0
20250123,131800,189357440,5060,5070,5070,5060,410
20250123,131700,187282810,5070,5070,5070,5070,0
20250123,131600,187282810,5070,5070,5070,5070,0
20250123,131500,187282810,5070,5070,5070,5070,0
20250123,131400,187282810,5070,5070,5070,5070,0
20250123,131300,187282810,5070,5070,5070,5070,2
20250123,131200,187272670,5070,5070,5070,5070,8
20250123,131100,187232110,5070,5070,5070,5070,1
20250123,131000,187227040,5070,5070,5070,5070,3
20250123,130900,187211830,5060,5060,5060,5060,0
20250123,130800,187211830,5060,5060,5060,5060,0
20250123,130700,187211830,5060,5060,5060,5060,10
20250123,130600,187161230,5060,5060,5060,5060,0
20250123,130500,187161230,5060,5060,5060,5060,0
20250123,130400,187161230,5060,5070,5070,5060,30
20250123,130300,187009170,5070,5070,5070,5070,274
20250123,130200,185619990,5070,5070,5070,5070,700
20250123,130100,182070990,5070,5070,5070,5070,0
20250123,130000,182070990,5070,5070,5070,5070,0
20250123,125900,182070990,5070,5070,5070,5070,0
20250123,125800,182070990,5070,5070,5070,5070,21
20250123,125700,181964520,5070,5070,5070,5070,0
20250123,125600,181964520,5070,5070,5070,5070,0
20250123,125500,181964520,5070,5070,5070,5070,1
20250123,125400,181959450,5070,5070,5070,5070,0
20250123,125300,181959450,5070,5070,5070,5070,0
20250123,125200,181959450,5070,5070,5070,5070,0
20250123,125100,181959450,5070,5070,5070,5070,5
20250123,125000,181934100,5070,5070,5070,5070,0
20250123,124900,181934100,5070,5070,5070,5070,0
20250123,124800,181934100,5070,5070,5070,5070,20
20250123,124700,181832700,5070,5070,5070,5070,1
20250123,124600,181827630,5070,5070,5070,5070,1
20250123,124500,181822560,5070,5070,5070,5070,0
20250123,124400,181822560,5070,5070,5070,5070,0
20250123,124300,181822560,5070,5070,5070,5070,2
20250123,124200,181812420,5060,5060,5060,5060,0
20250123,124100,181812420,5060,5060,5060,5060,0
20250123,124000,181812420,5060,5060,5060,5060,61
20250123,123900,181503760,5060,5060,5060,5060,0
20250123,123800,181503760,5060,5060,5060,5060,696
20250123,123700,177982000,5070,5070,5070,5070,41
20250123,123600,177774130,5070,5070,5070,5070,0
20250123,123500,177774130,5070,5070,5070,5070,2
20250123,123400,177763990,5070,5070,5070,5070,1000
20250123,123300,172693990,5070,5070,5070,5070,0
20250123,123200,172693990,5070,5070,5070,5070,65
20250123,123100,172364440,5070,5070,5070,5070,0
20250123,123000,172364440,5070,5070,5070,5070,46
20250123,122900,172131220,5070,5070,5070,5070,0
20250123,122800,172131220,5070,5070,5070,5070,4
20250123,122700,172110940,5080,5080,5080,5080,0
20250123,122600,172110940,5080,5080,5080,5080,0
20250123,122500,172110940,5080,5080,5080,5080,0
20250123,122400,172110940,5080,5080,5080,5080,0
20250123,122300,172110940,5080,5070,5080,5070,170
20250123,122200,171248750,5070,5070,5070,5070,0
20250123,122100,171248750,5070,5070,5070,5070,1
20250123,122000,171243680,5070,5070,5070,5070,69
20250123,121900,170893850,5070,5070,5070,5070,5
20250123,121800,170868500,5070,5070,5070,5070,0
20250123,121700,170868500,5070,5060,5070,5060,172
20250123,121600,169996510,5070,5070,5070,5070,0
20250123,121500,169996510,5070,5070,5070,5070,300
20250123,121400,168475510,5060,5070,5070,5060,3000
20250123,121300,153269820,5070,5070,5070,5070,0
20250123,121200,153269820,5070,5070,5070,5070,0
20250123,121100,153269820,5070,5070,5070,5070,0
20250123,121000,153269820,5070,5070,5070,5070,80
20250123,120900,152864220,5070,5070,5070,5070,4
20250123,120800,152843940,5070,5070,5070,5070,0
20250123,120700,152843940,5070,5070,5070,5070,0
20250123,120600,152843940,5070,5070,5070,5070,27
20250123,120500,152707050,5070,5070,5070,5070,0
20250123,120400,152707050,5070,5070,5070,5070,97
20250123,120300,152215260,5070,5070,5070,5070,61
20250123,120200,151905990,5080,5080,5080,5080,6
20250123,120100,151875510,5080,5080,5080,5080,0
20250123,120000,151875510,5080,5080,5080,5080,0
20250123,115900,151875510,5080,5080,5080,5080,10
20250123,115800,151824710,5070,5070,5070,5070,5
20250123,115700,151799360,5070,5070,5070,5070,98
20250123,115600,151302500,5070,5070,5070,5070,22
20250123,115500,151190960,5070,5080,5080,5070,280
20250123,115400,149771350,5080,5080,5080,5080,0
20250123,115300,149771350,5080,5080,5080,5080,0
20250123,115200,149771350,5080,5080,5080,5080,0
20250123,115100,149771350,5080,5080,5080,5080,0
20250123,115000,149771350,5080,5080,5080,5080,0
20250123,114900,149771350,5080,5080,5080,5080,0
20250123,114800,149771350,5080,5080,5080,5080,18
20250123,114700,149679910,5080,5080,5080,5080,0
20250123,114600,149679910,5080,5080,5080,5080,1
20250123,114500,149674830,5080,5080,5080,5080,0
20250123,114400,149674830,5080,5080,5080,5080,10
20250123,114300,149624030,5070,5080,5080,5070,329
20250123,114200,147954300,5080,5080,5080,5080,11
20250123,114100,147898420,5080,5080,5080,5080,1
20250123,114000,147893340,5070,5070,5070,5070,0
20250123,113900,147893340,5070,5070,5070,5070,0
20250123,113800,147893340,5070,5080,5080,5070,55
20250123,113700,147614090,5080,5080,5080,5080,0
20250123,113600,147614090,5080,5080,5080,5080,1
20250123,113500,147609010,5080,5080,5080,5080,3
20250123,113400,147593770,5070,5070,5070,5070,0
20250123,113300,147593770,5070,5070,5070,5070,0
20250123,113200,147593770,5070,5070,5070,5070,1308
20250123,113100,140962210,5070,5070,5070,5070,1146
20250123,113000,135151990,5070,5070,5070,5070,0
20250123,112900,135151990,5070,5070,5070,5070,0
20250123,112800,135151990,5070,5070,5070,5070,20
20250123,112700,135050590,5070,5070,5070,5070,0
20250123,112600,135050590,5070,5070,5070,5070,0
20250123,112500,135050590,5070,5070,5070,5070,1
20250123,112400,135045520,5060,5060,5060,5060,0
20250123,112300,135045520,5060,5060,5060,5060,0
20250123,112200,135045520,5060,5060,5060,5060,0
20250123,112100,135045520,5060,5060,5060,5060,0
20250123,112000,135045520,5060,5060,5060,5060,0
20250123,111900,135045520,5060,5060,5060,5060,0
20250123,111800,135045520,5060,5060,5060,5060,4
20250123,111700,135025280,5060,5060,5060,5060,2800
20250123,111600,120857280,5070,5070,5070,5070,0
20250123,111500,120857280,5070,5070,5070,5070,0
20250123,111400,120857280,5070,5070,5070,5070,0
20250123,111300,120857280,5070,5060,5070,5060,201
20250123,111200,119840210,5070,5070,5070,5070,0
20250123,111100,119840210,5070,5070,5070,5070,0
20250123,111000,119840210,5070,5070,5070,5070,0
20250123,110900,119840210,5070,5070,5070,5070,0
20250123,110800,119840210,5070,5070,5070,5070,20
20250123,110700,119738810,5070,5070,5070,5070,0
20250123,110600,119738810,5070,5070,5070,5070,0
20250123,110500,119738810,5070,5070,5070,5070,4
20250123,110400,119718530,5070,5070,5070,5070,19
20250123,110300,119622200,5060,5060,5060,5060,79
20250123,110200,119222460,5050,5050,5050,5050,0
20250123,110100,119222460,5050,5050,5050,5050,0
20250123,110000,119222460,5050,5050,5050,5050,0
20250123,105900,119222460,5050,5060,5060,5050,90
20250123,105800,118767760,5050,5050,5050,5050,0
20250123,105700,118767760,5050,5050,5050,5050,26
20250123,105600,118636460,5060,5060,5060,5060,24
20250123,105500,118515020,5070,5070,5070,5070,1
20250123,105400,118509950,5070,5070,5070,5070,0
20250123,105300,118509950,5070,5070,5070,5070,0
20250123,105200,118509950,5070,5070,5070,5070,1
20250123,105100,118504880,5070,5070,5070,5070,0
20250123,105000,118504880,5070,5070,5070,5060,29
20250123,104900,118357860,5060,5060,5060,5060,0
20250123,104800,118357860,5060,5060,5060,5060,3
20250123,104700,118342680,5060,5060,5060,5060,0
20250123,104600,118342680,5060,5060,5060,5060,1
20250123,104500,118337620,5060,5060,5060,5060,1
20250123,104400,118332560,5050,5050,5050,5050,0
20250123,104300,118332560,5050,5060,5060,5050,100
20250123,104200,117827530,5050,5060,5060,5050,220
20250123,104100,116716290,5070,5070,5070,5070,0
20250123,104000,116716290,5070,5070,5070,5070,10
20250123,103900,116665590,5070,5070,5070,5070,0
20250123,103800,116665590,5070,5070,5070,5070,42
20250123,103700,116452650,5060,5060,5060,5060,0
20250123,103600,116452650,5060,5060,5060,5060,4
20250123,103500,116432410,5070,5070,5070,5070,360
20250123,103400,114607210,5070,5060,5070,5060,4
20250123,103300,114586950,5070,5070,5070,5070,0
20250123,103200,114586950,5070,5070,5070,5070,0
20250123,103100,114586950,5070,5070,5070,5070,0
20250123,103000,114586950,5070,5070,5070,5070,0
20250123,102900,114586950,5070,5070,5070,5070,2
20250123,102800,114576810,5050,5050,5050,5050,4
20250123,102700,114556610,5060,5060,5060,5060,11
20250123,102600,114500950,5060,5060,5060,5060,0
20250123,102500,114500950,5060,5060,5060,5060,1
20250123,102400,114495890,5060,5060,5060,5060,0
20250123,102300,114495890,5060,5060,5060,5060,238
20250123,102200,113291610,5060,5060,5060,5060,0
20250123,102100,113291610,5060,5060,5060,5060,89
20250123,102000,112841270,5060,5060,5060,5060,25
20250123,101900,112714770,5070,5070,5070,5070,4
20250123,101800,112694490,5070,5070,5070,5070,4
20250123,101700,112674210,5070,5060,5070,5060,5
20250123,101600,112648900,5070,5070,5070,5070,0
20250123,101500,112648900,5070,5070,5070,5070,0
20250123,101400,112648900,5070,5070,5070,5070,0
20250123,101300,112648900,5070,5070,5070,5070,0
20250123,101200,112648900,5070,5080,5080,5070,610
20250123,101100,109556140,5090,5090,5090,5090,10
20250123,101000,109505240,5090,5090,5090,5090,2
20250123,100900,109495060,5090,5090,5090,5090,5
20250123,100800,109469610,5080,5070,5080,5070,6
20250123,100700,109439180,5070,5070,5070,5070,0
20250123,100600,109439180,5070,5070,5070,5070,0
20250123,100500,109439180,5070,5080,5090,5070,7
20250123,100400,109403630,5080,5080,5080,5080,147
20250123,100300,108656870,5080,5070,5080,5070,328
20250123,100200,106993870,5070,5060,5070,5060,2
20250123,100100,106983740,5050,5070,5070,5050,164
20250123,100000,106152480,5070,5070,5070,5070,0
20250123,095900,106152480,5070,5070,5070,5070,0
20250123,095800,106152480,5070,5070,5070,5070,500
20250123,095700,103617480,5050,5060,5060,5050,91
20250123,095600,103157920,5050,5050,5050,5050,97
20250123,095500,102668070,5040,5050,5050,5040,125
20250123,095400,102037910,5050,5050,5050,5050,2
20250123,095300,102027810,5050,5050,5050,5050,204
20250123,095200,100997610,5080,5080,5080,5080,0
20250123,095100,100997610,5080,5080,5080,5080,0
20250123,095000,100997610,5080,5080,5080,5080,0
20250123,094900,100997610,5080,5080,5080,5080,20
20250123,094800,100896010,5080,5080,5080,5080,254
20250123,094700,99605690,5040,5080,5090,5040,617
20250123,094600,96490480,5090,5090,5090,5090,122
20250123,094500,95869500,5090,5070,5090,5070,6
20250123,094400,95838990,5080,5080,5080,5070,100
20250123,094300,95331000,5080,5060,5080,5060,570
20250123,094200,92442020,5040,5040,5040,5040,0
20250123,094100,92442020,5040,5040,5040,5040,516
20250123,094000,89841380,5040,5040,5040,5040,0
20250123,093900,89841380,5040,5040,5050,5040,348
20250123,093800,88087170,5050,5050,5060,5050,248
20250123,093700,86834760,5060,5060,5060,5060,1002
20250123,093600,81764640,5070,5070,5070,5070,1
20250123,093500,81759570,5060,5050,5060,5050,12
20250123,093400,81698860,5050,5050,5050,5050,4
20250123,093300,81678660,5050,5060,5060,5050,110
20250123,093200,81122160,5070,5070,5070,5070,0
20250123,093100,81122160,5070,5070,5070,5070,4
20250123,093000,81101880,5070,5070,5070,5070,3
20250123,092900,81086670,5070,5070,5070,5070,0
20250123,092800,81086670,5070,5060,5070,5060,12
20250123,092700,81025850,5070,5070,5070,5070,0
20250123,092600,81025850,5070,5070,5070,5070,723
20250123,092500,77360240,5080,5080,5080,5080,3
20250123,092400,77345000,5080,5070,5080,5070,537
20250123,092300,74622370,5070,5050,5070,5040,3609
20250123,092200,56387150,5050,5080,5080,5050,3959
20250123,092100,36357360,5090,5090,5090,5090,0
20250123,092000,36357360,5090,5090,5090,5090,150
20250123,091900,35593860,5090,5090,5090,5090,30
20250123,091800,35441160,5100,5100,5100,5100,0
20250123,091700,35441160,5100,5100,5100,5100,0
20250123,091600,35441160,5100,5090,5100,5090,101
20250123,091500,34926070,5090,5090,5100,5090,4
20250123,091400,34905700,5100,5090,5100,5070,53
20250123,091300,34636900,5100,5090,5100,5070,432
20250123,091200,32442420,5090,5090,5090,5090,5
20250123,091100,32416970,5090,5090,5090,5090,106
20250123,091000,31877430,5100,5100,5100,5100,43
20250123,090900,31658130,5070,5070,5070,5070,117
20250123,090800,31064940,5070,5090,5090,5070,1651
20250123,090700,22692090,5100,5080,5100,5080,906
20250123,090600,18071570,5100,5100,5100,5100,1
20250123,090500,18066470,5070,5110,5110,5070,2049
20250123,090400,7663620,5110,5100,5120,5090,576
20250123,090300,4728440,5120,5120,5120,5120,2
20250123,090200,4718200,5100,5100,5100,5100,359
20250123,090100,2887300,5120,5120,5120,5120,4
20250123,090000,2866820,5120,5130,5130,5100,561