KissMeData/089150/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200100,95153575,2540,2540,2540,2540,596
20250109,200000,95153575,2540,2540,2540,2540,0
20250109,195900,95153575,2540,2540,2540,2540,0
20250109,195800,95153575,2540,2540,2540,2540,0
20250109,195700,95153575,2540,2540,2540,2540,0
20250109,195600,95153575,2540,2540,2540,2540,0
20250109,195500,95153575,2540,2540,2540,2540,0
20250109,195400,95153575,2540,2540,2540,2540,0
20250109,195300,95153575,2540,2540,2540,2540,0
20250109,195200,95153575,2540,2540,2540,2540,0
20250109,195100,95153575,2540,2540,2540,2540,0
20250109,195000,95153575,2540,2540,2540,2540,0
20250109,194900,95153575,2540,2540,2540,2540,0
20250109,194800,95153575,2540,2540,2540,2540,0
20250109,194700,95153575,2540,2540,2540,2540,0
20250109,194600,95153575,2540,2540,2540,2540,0
20250109,194500,95153575,2540,2540,2540,2540,0
20250109,194400,95153575,2540,2540,2540,2540,0
20250109,194300,95153575,2540,2540,2540,2540,0
20250109,194200,95153575,2540,2540,2540,2540,0
20250109,194100,95153575,2540,2540,2540,2540,0
20250109,194000,95153575,2540,2540,2540,2540,0
20250109,193900,95153575,2540,2540,2540,2540,0
20250109,193800,95153575,2540,2540,2540,2540,0
20250109,193700,95153575,2540,2540,2540,2540,0
20250109,193600,95153575,2540,2540,2540,2540,0
20250109,193500,95153575,2540,2540,2540,2540,0
20250109,193400,95153575,2540,2540,2540,2540,0
20250109,193300,95153575,2540,2540,2540,2540,0
20250109,193200,95153575,2540,2540,2540,2540,0
20250109,193100,95153575,2540,2540,2540,2540,596
20250109,193000,95153575,2540,2540,2540,2540,0
20250109,192900,95153575,2540,2540,2540,2540,0
20250109,192800,95153575,2540,2540,2540,2540,0
20250109,192700,95153575,2540,2540,2540,2540,0
20250109,192600,95153575,2540,2540,2540,2540,0
20250109,192500,95153575,2540,2540,2540,2540,0
20250109,192400,95153575,2540,2540,2540,2540,0
20250109,192300,95153575,2540,2540,2540,2540,0
20250109,192200,95153575,2540,2540,2540,2540,0
20250109,192100,95153575,2540,2540,2540,2540,0
20250109,192000,95153575,2540,2540,2540,2540,0
20250109,191900,95153575,2540,2540,2540,2540,0
20250109,191800,95153575,2540,2540,2540,2540,0
20250109,191700,95153575,2540,2540,2540,2540,0
20250109,191600,95153575,2540,2540,2540,2540,0
20250109,191500,95153575,2540,2540,2540,2540,0
20250109,191400,95153575,2540,2540,2540,2540,0
20250109,191300,95153575,2540,2540,2540,2540,0
20250109,191200,95153575,2540,2540,2540,2540,0
20250109,191100,95153575,2540,2540,2540,2540,0
20250109,191000,95153575,2540,2540,2540,2540,0
20250109,190900,95153575,2540,2540,2540,2540,0
20250109,190800,95153575,2540,2540,2540,2540,0
20250109,190700,95153575,2540,2540,2540,2540,0
20250109,190600,95153575,2540,2540,2540,2540,0
20250109,190500,95153575,2540,2540,2540,2540,0
20250109,190400,95153575,2540,2540,2540,2540,0
20250109,190300,95153575,2540,2540,2540,2540,0
20250109,190200,95153575,2540,2540,2540,2540,0
20250109,190100,95153575,2540,2540,2540,2540,596
20250109,190000,95153575,2540,2540,2540,2540,0
20250109,185900,95153575,2540,2540,2540,2540,0
20250109,185800,95153575,2540,2540,2540,2540,0
20250109,185700,95153575,2540,2540,2540,2540,0
20250109,185600,95153575,2540,2540,2540,2540,0
20250109,185500,95153575,2540,2540,2540,2540,0
20250109,185400,95153575,2540,2540,2540,2540,0
20250109,185300,95153575,2540,2540,2540,2540,0
20250109,185200,95153575,2540,2540,2540,2540,0
20250109,185100,95153575,2540,2540,2540,2540,0
20250109,185000,95153575,2540,2540,2540,2540,0
20250109,184900,95153575,2540,2540,2540,2540,0
20250109,184800,95153575,2540,2540,2540,2540,0
20250109,184700,95153575,2540,2540,2540,2540,0
20250109,184600,95153575,2540,2540,2540,2540,0
20250109,184500,95153575,2540,2540,2540,2540,0
20250109,184400,95153575,2540,2540,2540,2540,0
20250109,184300,95153575,2540,2540,2540,2540,0
20250109,184200,95153575,2540,2540,2540,2540,0
20250109,184100,95153575,2540,2540,2540,2540,0
20250109,184000,95153575,2540,2540,2540,2540,0
20250109,183900,95153575,2540,2540,2540,2540,0
20250109,183800,95153575,2540,2540,2540,2540,0
20250109,183700,95153575,2540,2540,2540,2540,0
20250109,183600,95153575,2540,2540,2540,2540,0
20250109,183500,95153575,2540,2540,2540,2540,0
20250109,183400,95153575,2540,2540,2540,2540,0
20250109,183300,95153575,2540,2540,2540,2540,0
20250109,183200,95153575,2540,2540,2540,2540,0
20250109,183100,95153575,2540,2540,2540,2540,596
20250109,183000,95153575,2540,2540,2540,2540,0
20250109,182900,95153575,2540,2540,2540,2540,0
20250109,182800,95153575,2540,2540,2540,2540,0
20250109,182700,95153575,2540,2540,2540,2540,0
20250109,182600,95153575,2540,2540,2540,2540,0
20250109,182500,95153575,2540,2540,2540,2540,0
20250109,182400,95153575,2540,2540,2540,2540,0
20250109,182300,95153575,2540,2540,2540,2540,0
20250109,182200,95153575,2540,2540,2540,2540,0
20250109,182100,95153575,2540,2540,2540,2540,0
20250109,182000,95153575,2540,2540,2540,2540,0
20250109,181900,95153575,2540,2540,2540,2540,0
20250109,181800,95153575,2540,2540,2540,2540,0
20250109,181700,95153575,2540,2540,2540,2540,0
20250109,181600,95153575,2540,2540,2540,2540,0
20250109,181500,95153575,2540,2540,2540,2540,0
20250109,181400,95153575,2540,2540,2540,2540,0
20250109,181300,95153575,2540,2540,2540,2540,0
20250109,181200,95153575,2540,2540,2540,2540,0
20250109,181100,95153575,2540,2540,2540,2540,0
20250109,181000,95153575,2540,2540,2540,2540,0
20250109,180900,95153575,2540,2540,2540,2540,0
20250109,180800,95153575,2540,2540,2540,2540,0
20250109,180700,95153575,2540,2540,2540,2540,0
20250109,180600,95153575,2540,2540,2540,2540,0
20250109,180500,95153575,2540,2540,2540,2540,0
20250109,180400,95153575,2540,2540,2540,2540,0
20250109,180300,95153575,2540,2540,2540,2540,0
20250109,180200,95153575,2540,2540,2540,2540,0
20250109,180100,95153575,2540,2540,2540,2540,596
20250109,180000,95153575,2540,2540,2540,2540,0
20250109,175900,95153575,2540,2540,2540,2540,0
20250109,175800,95153575,2540,2540,2540,2540,0
20250109,175700,95153575,2540,2540,2540,2540,0
20250109,175600,95153575,2540,2540,2540,2540,0
20250109,175500,95153575,2540,2540,2540,2540,0
20250109,175400,95153575,2540,2540,2540,2540,0
20250109,175300,95153575,2540,2540,2540,2540,0
20250109,175200,95153575,2540,2540,2540,2540,0
20250109,175100,95153575,2540,2540,2540,2540,0
20250109,175000,95153575,2540,2540,2540,2540,0
20250109,174900,95153575,2540,2540,2540,2540,0
20250109,174800,95153575,2540,2540,2540,2540,0
20250109,174700,95153575,2540,2540,2540,2540,0
20250109,174600,95153575,2540,2540,2540,2540,0
20250109,174500,95153575,2540,2540,2540,2540,0
20250109,174400,95153575,2540,2540,2540,2540,0
20250109,174300,95153575,2540,2540,2540,2540,0
20250109,174200,95153575,2540,2540,2540,2540,0
20250109,174100,95153575,2540,2540,2540,2540,0
20250109,174000,95153575,2540,2540,2540,2540,0
20250109,173900,95153575,2540,2540,2540,2540,0
20250109,173800,95153575,2540,2540,2540,2540,0
20250109,173700,95153575,2540,2540,2540,2540,0
20250109,173600,95153575,2540,2540,2540,2540,0
20250109,173500,95153575,2540,2540,2540,2540,0
20250109,173400,95153575,2540,2540,2540,2540,0
20250109,173300,95153575,2540,2540,2540,2540,0
20250109,173200,95153575,2540,2540,2540,2540,0
20250109,173100,95153575,2540,2540,2540,2540,596
20250109,173000,95153575,2540,2540,2540,2540,0
20250109,172900,95153575,2540,2540,2540,2540,0
20250109,172800,95153575,2540,2540,2540,2540,0
20250109,172700,95153575,2540,2540,2540,2540,0
20250109,172600,95153575,2540,2540,2540,2540,0
20250109,172500,95153575,2540,2540,2540,2540,0
20250109,172400,95153575,2540,2540,2540,2540,0
20250109,172300,95153575,2540,2540,2540,2540,0
20250109,172200,95153575,2540,2540,2540,2540,0
20250109,172100,95153575,2540,2540,2540,2540,0
20250109,172000,95153575,2540,2540,2540,2540,0
20250109,171900,95153575,2540,2540,2540,2540,0
20250109,171800,95153575,2540,2540,2540,2540,0
20250109,171700,95153575,2540,2540,2540,2540,0
20250109,171600,95153575,2540,2540,2540,2540,0
20250109,171500,95153575,2540,2540,2540,2540,0
20250109,171400,95153575,2540,2540,2540,2540,0
20250109,171300,95153575,2540,2540,2540,2540,0
20250109,171200,95153575,2540,2540,2540,2540,0
20250109,171100,95153575,2540,2540,2540,2540,0
20250109,171000,95153575,2540,2540,2540,2540,0
20250109,170900,95153575,2540,2540,2540,2540,0
20250109,170800,95153575,2540,2540,2540,2540,0
20250109,170700,95153575,2540,2540,2540,2540,0
20250109,170600,95153575,2540,2540,2540,2540,0
20250109,170500,95153575,2540,2540,2540,2540,0
20250109,170400,95153575,2540,2540,2540,2540,0
20250109,170300,95153575,2540,2540,2540,2540,0
20250109,170200,95153575,2540,2540,2540,2540,0
20250109,170100,95153575,2540,2540,2540,2540,596
20250109,170000,95153575,2540,2540,2540,2540,0
20250109,165900,95153575,2540,2540,2540,2540,0
20250109,165800,95153575,2540,2540,2540,2540,0
20250109,165700,95153575,2540,2540,2540,2540,0
20250109,165600,95153575,2540,2540,2540,2540,0
20250109,165500,95153575,2540,2540,2540,2540,0
20250109,165400,95153575,2540,2540,2540,2540,0
20250109,165300,95153575,2540,2540,2540,2540,0
20250109,165200,95153575,2540,2540,2540,2540,0
20250109,165100,95153575,2540,2540,2540,2540,0
20250109,165000,95153575,2540,2540,2540,2540,0
20250109,164900,95153575,2540,2540,2540,2540,0
20250109,164800,95153575,2540,2540,2540,2540,0
20250109,164700,95153575,2540,2540,2540,2540,0
20250109,164600,95153575,2540,2540,2540,2540,0
20250109,164500,95153575,2540,2540,2540,2540,0
20250109,164400,95153575,2540,2540,2540,2540,0
20250109,164300,95153575,2540,2540,2540,2540,0
20250109,164200,95153575,2540,2540,2540,2540,0
20250109,164100,95153575,2540,2540,2540,2540,0
20250109,164000,95153575,2540,2540,2540,2540,0
20250109,163900,95153575,2540,2540,2540,2540,0
20250109,163800,95153575,2540,2540,2540,2540,0
20250109,163700,95153575,2540,2540,2540,2540,0
20250109,163600,95153575,2540,2540,2540,2540,0
20250109,163500,95153575,2540,2540,2540,2540,0
20250109,163400,95153575,2540,2540,2540,2540,0
20250109,163300,95153575,2540,2540,2540,2540,0
20250109,163200,95153575,2540,2540,2540,2540,0
20250109,163100,95153575,2540,2540,2540,2540,596
20250109,163000,95153575,2540,2540,2540,2540,0
20250109,162900,95153575,2540,2540,2540,2540,0
20250109,162800,95153575,2540,2540,2540,2540,0
20250109,162700,95153575,2540,2540,2540,2540,0
20250109,162600,95153575,2540,2540,2540,2540,0
20250109,162500,95153575,2540,2540,2540,2540,0
20250109,162400,95153575,2540,2540,2540,2540,0
20250109,162300,95153575,2540,2540,2540,2540,0
20250109,162200,95153575,2540,2540,2540,2540,0
20250109,162100,95153575,2540,2540,2540,2540,0
20250109,162000,95153575,2540,2540,2540,2540,0
20250109,161900,95153575,2540,2540,2540,2540,0
20250109,161800,95153575,2540,2540,2540,2540,0
20250109,161700,95153575,2540,2540,2540,2540,0
20250109,161600,95153575,2540,2540,2540,2540,0
20250109,161500,95153575,2540,2540,2540,2540,0
20250109,161400,95153575,2540,2540,2540,2540,0
20250109,161300,95153575,2540,2540,2540,2540,0
20250109,161200,95153575,2540,2540,2540,2540,0
20250109,161100,95153575,2540,2540,2540,2540,0
20250109,161000,95153575,2540,2540,2540,2540,0
20250109,160900,95153575,2540,2540,2540,2540,0
20250109,160800,95153575,2540,2540,2540,2540,0
20250109,160700,95153575,2540,2540,2540,2540,0
20250109,160600,95153575,2540,2540,2540,2540,0
20250109,160500,95153575,2540,2540,2540,2540,0
20250109,160400,95153575,2540,2540,2540,2540,0
20250109,160300,95153575,2540,2540,2540,2540,0
20250109,160200,95153575,2540,2540,2540,2540,0
20250109,160100,95153575,2540,2540,2540,2540,596
20250109,160000,95153575,2540,2540,2540,2540,0
20250109,155900,95153575,2540,2540,2540,2540,0
20250109,155800,95153575,2540,2540,2540,2540,0
20250109,155700,95153575,2540,2540,2540,2540,0
20250109,155600,95153575,2540,2540,2540,2540,0
20250109,155500,95153575,2540,2540,2540,2540,0
20250109,155400,95153575,2540,2540,2540,2540,0
20250109,155300,95153575,2540,2540,2540,2540,0
20250109,155200,95153575,2540,2540,2540,2540,0
20250109,155100,95153575,2540,2540,2540,2540,0
20250109,155000,95153575,2540,2540,2540,2540,0
20250109,154900,95153575,2540,2540,2540,2540,0
20250109,154800,95153575,2540,2540,2540,2540,0
20250109,154700,95153575,2540,2540,2540,2540,0
20250109,154600,95153575,2540,2540,2540,2540,0
20250109,154500,95153575,2540,2540,2540,2540,0
20250109,154400,95153575,2540,2540,2540,2540,0
20250109,154300,95153575,2540,2540,2540,2540,0
20250109,154200,95153575,2540,2540,2540,2540,0
20250109,154100,95153575,2540,2540,2540,2540,0
20250109,154000,95153575,2540,2540,2540,2540,0
20250109,153900,95153575,2540,2540,2540,2540,0
20250109,153800,95153575,2540,2540,2540,2540,0
20250109,153700,95153575,2540,2540,2540,2540,0
20250109,153600,95153575,2540,2540,2540,2540,0
20250109,153500,95153575,2540,2540,2540,2540,0
20250109,153400,95153575,2540,2540,2540,2540,0
20250109,153300,95153575,2540,2540,2540,2540,0
20250109,153200,95153575,2540,2540,2540,2540,0
20250109,153100,95153575,2540,2540,2540,2540,596
20250109,153000,95153575,2540,2540,2540,2540,596
20250109,152900,93639735,2555,2555,2555,2555,0
20250109,152800,93639735,2555,2555,2555,2555,0
20250109,152700,93639735,2555,2555,2555,2555,0
20250109,152600,93639735,2555,2555,2555,2555,0
20250109,152500,93639735,2555,2555,2555,2555,0
20250109,152400,93639735,2555,2555,2555,2555,0
20250109,152300,93639735,2555,2555,2555,2555,0
20250109,152200,93639735,2555,2555,2555,2555,0
20250109,152100,93639735,2555,2555,2555,2555,0
20250109,152000,93639735,2555,2555,2555,2555,0
20250109,151900,93639735,2555,2555,2555,2555,114
20250109,151800,93348465,2555,2555,2555,2555,0
20250109,151700,93348465,2555,2555,2555,2555,82
20250109,151600,93138955,2555,2555,2555,2555,19
20250109,151500,93090410,2555,2555,2555,2555,0
20250109,151400,93090410,2555,2555,2555,2555,20
20250109,151300,93039310,2550,2550,2550,2550,22
20250109,151200,92983210,2550,2550,2550,2550,0
20250109,151100,92983210,2550,2550,2550,2550,0
20250109,151000,92983210,2550,2555,2555,2550,10
20250109,150900,92957705,2550,2550,2550,2550,0
20250109,150800,92957705,2550,2550,2550,2550,93
20250109,150700,92720555,2550,2550,2550,2550,0
20250109,150600,92720555,2550,2550,2550,2550,4
20250109,150500,92710355,2555,2555,2555,2555,1
20250109,150400,92707800,2540,2540,2540,2540,0
20250109,150300,92707800,2540,2540,2540,2540,0
20250109,150200,92707800,2540,2540,2540,2540,0
20250109,150100,92707800,2540,2540,2540,2540,0
20250109,150000,92707800,2540,2540,2540,2540,0
20250109,145900,92707800,2540,2540,2540,2540,1900
20250109,145800,87881800,2540,2555,2555,2540,1303
20250109,145700,84568245,2550,2550,2550,2550,259
20250109,145600,83907795,2550,2550,2550,2550,0
20250109,145500,83907795,2550,2550,2550,2550,0
20250109,145400,83907795,2550,2550,2550,2550,1
20250109,145300,83905245,2545,2545,2545,2545,0
20250109,145200,83905245,2545,2545,2545,2545,0
20250109,145100,83905245,2545,2545,2545,2545,0
20250109,145000,83905245,2545,2545,2545,2545,20
20250109,144900,83854345,2550,2550,2550,2550,2
20250109,144800,83849245,2545,2545,2545,2545,23
20250109,144700,83790710,2540,2540,2540,2540,0
20250109,144600,83790710,2540,2540,2540,2540,0
20250109,144500,83790710,2540,2540,2540,2540,0
20250109,144400,83790710,2540,2540,2540,2540,0
20250109,144300,83790710,2540,2540,2540,2540,0
20250109,144200,83790710,2540,2540,2540,2540,0
20250109,144100,83790710,2540,2540,2540,2540,8
20250109,144000,83770390,2545,2545,2545,2545,0
20250109,143900,83770390,2545,2545,2545,2545,0
20250109,143800,83770390,2545,2545,2545,2545,1
20250109,143700,83767845,2545,2545,2545,2545,0
20250109,143600,83767845,2545,2545,2545,2545,0
20250109,143500,83767845,2545,2545,2545,2545,0
20250109,143400,83767845,2545,2545,2545,2545,0
20250109,143300,83767845,2545,2545,2545,2545,1
20250109,143200,83765300,2535,2535,2535,2535,0
20250109,143100,83765300,2535,2535,2535,2535,0
20250109,143000,83765300,2535,2535,2535,2535,40
20250109,142900,83663900,2535,2535,2535,2535,0
20250109,142800,83663900,2535,2535,2535,2535,0
20250109,142700,83663900,2535,2535,2535,2535,0
20250109,142600,83663900,2535,2535,2535,2535,10
20250109,142500,83638550,2540,2540,2540,2540,50
20250109,142400,83511550,2545,2545,2545,2545,0
20250109,142300,83511550,2545,2545,2545,2545,1
20250109,142200,83509005,2545,2545,2545,2545,0
20250109,142100,83509005,2545,2545,2545,2545,0
20250109,142000,83509005,2545,2545,2545,2540,170
20250109,141900,83076455,2545,2545,2545,2545,0
20250109,141800,83076455,2545,2545,2545,2545,1
20250109,141700,83073910,2545,2545,2545,2545,20
20250109,141600,83023010,2545,2545,2545,2545,0
20250109,141500,83023010,2545,2545,2545,2545,0
20250109,141400,83023010,2545,2545,2545,2545,0
20250109,141300,83023010,2545,2545,2545,2545,0
20250109,141200,83023010,2545,2545,2545,2545,1
20250109,141100,83020465,2545,2545,2545,2545,0
20250109,141000,83020465,2545,2545,2545,2545,0
20250109,140900,83020465,2545,2545,2545,2545,0
20250109,140800,83020465,2545,2545,2545,2545,0
20250109,140700,83020465,2545,2545,2545,2545,1
20250109,140600,83017920,2545,2545,2545,2545,0
20250109,140500,83017920,2545,2545,2545,2545,20
20250109,140400,82967020,2545,2545,2545,2545,0
20250109,140300,82967020,2545,2545,2545,2545,0
20250109,140200,82967020,2545,2545,2545,2545,1
20250109,140100,82964475,2545,2545,2545,2545,0
20250109,140000,82964475,2545,2545,2545,2545,0
20250109,135900,82964475,2545,2545,2545,2545,0
20250109,135800,82964475,2545,2545,2545,2545,0
20250109,135700,82964475,2545,2545,2545,2545,1
20250109,135600,82961930,2545,2545,2545,2545,0
20250109,135500,82961930,2545,2545,2545,2545,0
20250109,135400,82961930,2545,2545,2545,2545,0
20250109,135300,82961930,2545,2545,2545,2545,0
20250109,135200,82961930,2545,2545,2545,2545,0
20250109,135100,82961930,2545,2545,2545,2545,1
20250109,135000,82959385,2545,2545,2545,2545,0
20250109,134900,82959385,2545,2545,2545,2545,0
20250109,134800,82959385,2545,2545,2545,2545,4
20250109,134700,82949205,2545,2545,2545,2545,0
20250109,134600,82949205,2545,2545,2545,2545,1
20250109,134500,82946660,2530,2530,2530,2530,3
20250109,134400,82939070,2545,2545,2545,2545,0
20250109,134300,82939070,2545,2540,2545,2540,40
20250109,134200,82837285,2530,2530,2530,2530,0
20250109,134100,82837285,2530,2530,2530,2530,0
20250109,134000,82837285,2530,2530,2530,2530,20
20250109,133900,82786685,2530,2530,2530,2530,120
20250109,133800,82483085,2555,2555,2555,2555,0
20250109,133700,82483085,2555,2555,2555,2555,0
20250109,133600,82483085,2555,2540,2555,2540,134
20250109,133500,82142195,2530,2530,2530,2530,130
20250109,133400,81813295,2530,2530,2530,2530,0
20250109,133300,81813295,2530,2530,2530,2530,90
20250109,133200,81585595,2530,2530,2530,2530,240
20250109,133100,80978395,2540,2540,2540,2540,1000
20250109,133000,78438395,2535,2535,2535,2535,1
20250109,132900,78435860,2535,2535,2535,2535,1
20250109,132800,78433325,2535,2540,2540,2535,2
20250109,132700,78428250,2540,2540,2540,2540,20
20250109,132600,78377450,2540,2540,2540,2540,0
20250109,132500,78377450,2540,2540,2540,2540,0
20250109,132400,78377450,2540,2540,2540,2540,49
20250109,132300,78252990,2535,2535,2535,2535,149
20250109,132200,77875275,2530,2530,2530,2530,4
20250109,132100,77865155,2535,2535,2535,2535,3
20250109,132000,77857550,2535,2535,2535,2535,0
20250109,131900,77857550,2535,2535,2535,2535,0
20250109,131800,77857550,2535,2535,2535,2535,0
20250109,131700,77857550,2535,2535,2535,2535,47
20250109,131600,77738405,2530,2535,2535,2530,575
20250109,131500,76280890,2550,2550,2550,2550,1
20250109,131400,76278340,2550,2550,2550,2550,181
20250109,131300,75816790,2550,2550,2550,2550,0
20250109,131200,75816790,2550,2550,2550,2550,0
20250109,131100,75816790,2550,2550,2550,2550,0
20250109,131000,75816790,2550,2550,2550,2550,1
20250109,130900,75814240,2550,2550,2550,2550,0
20250109,130800,75814240,2550,2550,2550,2550,0
20250109,130700,75814240,2550,2550,2550,2550,0
20250109,130600,75814240,2550,2550,2550,2550,0
20250109,130500,75814240,2550,2550,2550,2550,0
20250109,130400,75814240,2550,2550,2550,2550,1
20250109,130300,75811690,2550,2550,2550,2550,0
20250109,130200,75811690,2550,2550,2550,2550,0
20250109,130100,75811690,2550,2550,2550,2550,0
20250109,130000,75811690,2550,2550,2550,2550,0
20250109,125900,75811690,2550,2550,2550,2550,1
20250109,125800,75809140,2550,2550,2550,2550,0
20250109,125700,75809140,2550,2550,2550,2550,0
20250109,125600,75809140,2550,2550,2550,2550,0
20250109,125500,75809140,2550,2550,2550,2550,0
20250109,125400,75809140,2550,2550,2550,2550,0
20250109,125300,75809140,2550,2550,2550,2550,0
20250109,125200,75809140,2550,2550,2550,2550,0
20250109,125100,75809140,2550,2550,2550,2550,98
20250109,125000,75559240,2550,2550,2550,2550,0
20250109,124900,75559240,2550,2550,2550,2550,0
20250109,124800,75559240,2550,2550,2550,2550,0
20250109,124700,75559240,2550,2550,2550,2550,0
20250109,124600,75559240,2550,2550,2550,2550,0
20250109,124500,75559240,2550,2550,2550,2550,0
20250109,124400,75559240,2550,2550,2550,2550,0
20250109,124300,75559240,2550,2550,2550,2550,0
20250109,124200,75559240,2550,2550,2550,2550,0
20250109,124100,75559240,2550,2550,2550,2550,79
20250109,124000,75357790,2545,2545,2545,2545,0
20250109,123900,75357790,2545,2545,2545,2545,0
20250109,123800,75357790,2545,2545,2545,2545,0
20250109,123700,75357790,2545,2535,2545,2535,7
20250109,123600,75340035,2535,2535,2535,2535,0
20250109,123500,75340035,2535,2535,2535,2535,0
20250109,123400,75340035,2535,2535,2535,2535,0
20250109,123300,75340035,2535,2545,2545,2535,539
20250109,123200,73971105,2550,2550,2550,2550,0
20250109,123100,73971105,2550,2550,2550,2550,0
20250109,123000,73971105,2550,2550,2550,2550,2
20250109,122900,73966005,2550,2550,2550,2550,0
20250109,122800,73966005,2550,2550,2550,2550,0
20250109,122700,73966005,2550,2550,2550,2550,0
20250109,122600,73966005,2550,2550,2550,2550,0
20250109,122500,73966005,2550,2550,2550,2550,0
20250109,122400,73966005,2550,2550,2550,2550,0
20250109,122300,73966005,2550,2550,2550,2550,0
20250109,122200,73966005,2550,2550,2550,2550,0
20250109,122100,73966005,2550,2550,2550,2550,0
20250109,122000,73966005,2550,2550,2550,2550,0
20250109,121900,73966005,2550,2550,2550,2550,40
20250109,121800,73864005,2545,2545,2545,2545,0
20250109,121700,73864005,2545,2545,2545,2545,0
20250109,121600,73864005,2545,2550,2550,2545,8
20250109,121500,73843635,2550,2550,2550,2550,0
20250109,121400,73843635,2550,2550,2550,2550,0
20250109,121300,73843635,2550,2550,2550,2550,0
20250109,121200,73843635,2550,2550,2550,2550,0
20250109,121100,73843635,2550,2550,2550,2550,19
20250109,121000,73795185,2545,2545,2545,2545,0
20250109,120900,73795185,2545,2545,2545,2545,0
20250109,120800,73795185,2545,2545,2545,2545,37
20250109,120700,73701020,2540,2540,2540,2540,0
20250109,120600,73701020,2540,2540,2540,2540,0
20250109,120500,73701020,2540,2540,2540,2535,561
20250109,120400,72277225,2535,2540,2540,2535,138
20250109,120300,71927005,2550,2550,2550,2550,0
20250109,120200,71927005,2550,2550,2550,2550,2
20250109,120100,71921905,2545,2545,2545,2545,0
20250109,120000,71921905,2545,2545,2545,2545,1
20250109,115900,71919360,2535,2535,2535,2535,0
20250109,115800,71919360,2535,2535,2535,2535,0
20250109,115700,71919360,2535,2535,2535,2535,0
20250109,115600,71919360,2535,2535,2535,2535,0
20250109,115500,71919360,2535,2535,2535,2535,1
20250109,115400,71916825,2550,2550,2550,2550,0
20250109,115300,71916825,2550,2550,2550,2550,0
20250109,115200,71916825,2550,2550,2550,2550,0
20250109,115100,71916825,2550,2550,2550,2550,0
20250109,115000,71916825,2550,2550,2550,2550,0
20250109,114900,71916825,2550,2550,2550,2550,40
20250109,114800,71814825,2550,2550,2550,2550,0
20250109,114700,71814825,2550,2550,2550,2550,0
20250109,114600,71814825,2550,2550,2550,2550,0
20250109,114500,71814825,2550,2550,2550,2550,0
20250109,114400,71814825,2550,2550,2550,2550,44
20250109,114300,71702625,2550,2550,2550,2550,0
20250109,114200,71702625,2550,2550,2550,2545,119
20250109,114100,71399370,2550,2550,2550,2550,0
20250109,114000,71399370,2550,2550,2550,2550,0
20250109,113900,71399370,2550,2550,2550,2550,0
20250109,113800,71399370,2550,2550,2550,2550,0
20250109,113700,71399370,2550,2550,2550,2550,0
20250109,113600,71399370,2550,2550,2550,2550,0
20250109,113500,71399370,2550,2550,2550,2550,0
20250109,113400,71399370,2550,2550,2550,2550,0
20250109,113300,71399370,2550,2525,2550,2525,81
20250109,113200,71192845,2545,2545,2545,2545,0
20250109,113100,71192845,2545,2545,2545,2545,0
20250109,113000,71192845,2545,2545,2545,2545,0
20250109,112900,71192845,2545,2555,2555,2530,2471
20250109,112800,64927800,2565,2565,2565,2565,0
20250109,112700,64927800,2565,2565,2565,2565,0
20250109,112600,64927800,2565,2565,2565,2565,0
20250109,112500,64927800,2565,2565,2565,2565,0
20250109,112400,64927800,2565,2565,2565,2565,1
20250109,112300,64925235,2565,2565,2565,2565,0
20250109,112200,64925235,2565,2565,2565,2565,1
20250109,112100,64922670,2555,2555,2555,2555,0
20250109,112000,64922670,2555,2555,2555,2555,0
20250109,111900,64922670,2555,2555,2555,2555,0
20250109,111800,64922670,2555,2555,2555,2555,0
20250109,111700,64922670,2555,2555,2555,2555,0
20250109,111600,64922670,2555,2555,2555,2555,0
20250109,111500,64922670,2555,2565,2565,2555,119
20250109,111400,64617445,2565,2565,2565,2565,1
20250109,111300,64614880,2555,2555,2555,2555,0
20250109,111200,64614880,2555,2555,2555,2555,0
20250109,111100,64614880,2555,2550,2560,2550,2495
20250109,111000,58240165,2550,2550,2550,2550,370
20250109,110900,57296665,2550,2550,2550,2550,0
20250109,110800,57296665,2550,2550,2550,2550,0
20250109,110700,57296665,2550,2550,2550,2550,0
20250109,110600,57296665,2550,2550,2550,2550,48
20250109,110500,57174265,2550,2550,2550,2550,99
20250109,110400,56921815,2550,2550,2550,2550,0
20250109,110300,56921815,2550,2550,2550,2550,5
20250109,110200,56909065,2555,2555,2555,2555,0
20250109,110100,56909065,2555,2555,2555,2555,0
20250109,110000,56909065,2555,2555,2555,2555,2
20250109,105900,56903955,2555,2555,2555,2555,0
20250109,105800,56903955,2555,2555,2555,2555,0
20250109,105700,56903955,2555,2555,2555,2555,50
20250109,105600,56776205,2555,2555,2555,2555,0
20250109,105500,56776205,2555,2555,2555,2555,0
20250109,105400,56776205,2555,2555,2555,2555,0
20250109,105300,56776205,2555,2555,2555,2555,0
20250109,105200,56776205,2555,2555,2555,2555,0
20250109,105100,56776205,2555,2555,2555,2555,0
20250109,105000,56776205,2555,2555,2555,2555,0
20250109,104900,56776205,2555,2555,2555,2555,106
20250109,104800,56505375,2555,2555,2555,2555,0
20250109,104700,56505375,2555,2555,2555,2555,10
20250109,104600,56479825,2555,2555,2555,2555,0
20250109,104500,56479825,2555,2555,2555,2555,0
20250109,104400,56479825,2555,2555,2555,2555,0
20250109,104300,56479825,2555,2555,2555,2555,2
20250109,104200,56474715,2555,2555,2555,2555,0
20250109,104100,56474715,2555,2555,2555,2555,0
20250109,104000,56474715,2555,2555,2555,2555,0
20250109,103900,56474715,2555,2555,2555,2555,0
20250109,103800,56474715,2555,2555,2555,2555,0
20250109,103700,56474715,2555,2555,2555,2555,0
20250109,103600,56474715,2555,2555,2555,2555,0
20250109,103500,56474715,2555,2555,2555,2555,1
20250109,103400,56472160,2550,2550,2550,2550,2
20250109,103300,56467060,2550,2550,2550,2550,0
20250109,103200,56467060,2550,2550,2550,2550,0
20250109,103100,56467060,2550,2550,2550,2550,0
20250109,103000,56467060,2550,2550,2550,2550,0
20250109,102900,56467060,2550,2550,2550,2550,0
20250109,102800,56467060,2550,2550,2550,2550,0
20250109,102700,56467060,2550,2550,2550,2550,49
20250109,102600,56342110,2550,2550,2550,2550,0
20250109,102500,56342110,2550,2550,2550,2550,5
20250109,102400,56329360,2550,2550,2550,2550,0
20250109,102300,56329360,2550,2550,2550,2550,56
20250109,102200,56186560,2535,2535,2535,2535,0
20250109,102100,56186560,2535,2535,2535,2535,0
20250109,102000,56186560,2535,2545,2545,2535,174
20250109,101900,55745130,2550,2550,2550,2550,0
20250109,101800,55745130,2550,2550,2550,2550,0
20250109,101700,55745130,2550,2550,2550,2550,0
20250109,101600,55745130,2550,2550,2550,2550,0
20250109,101500,55745130,2550,2550,2550,2550,100
20250109,101400,55490130,2550,2545,2550,2545,21
20250109,101300,55436635,2545,2545,2545,2545,0
20250109,101200,55436635,2545,2545,2545,2545,7
20250109,101100,55418820,2550,2550,2550,2550,1
20250109,101000,55416270,2545,2545,2545,2545,0
20250109,100900,55416270,2545,2550,2550,2545,3
20250109,100800,55408625,2545,2545,2545,2545,0
20250109,100700,55408625,2545,2545,2545,2545,0
20250109,100600,55408625,2545,2545,2545,2545,0
20250109,100500,55408625,2545,2545,2545,2545,50
20250109,100400,55281375,2545,2545,2545,2545,1
20250109,100300,55278830,2545,2545,2545,2545,0
20250109,100200,55278830,2545,2545,2545,2545,5
20250109,100100,55266105,2545,2545,2545,2545,0
20250109,100000,55266105,2545,2545,2545,2545,1
20250109,095900,55263560,2535,2535,2535,2535,0
20250109,095800,55263560,2535,2535,2535,2535,0
20250109,095700,55263560,2535,2535,2535,2535,0
20250109,095600,55263560,2535,2535,2535,2535,0
20250109,095500,55263560,2535,2535,2535,2535,318
20250109,095400,54457430,2535,2535,2535,2535,0
20250109,095300,54457430,2535,2535,2535,2535,1
20250109,095200,54454895,2525,2525,2525,2525,0
20250109,095100,54454895,2525,2525,2525,2525,1
20250109,095000,54452370,2530,2530,2530,2530,11
20250109,094900,54424540,2530,2530,2530,2530,2
20250109,094800,54419480,2530,2530,2530,2530,473
20250109,094700,53222790,2530,2530,2530,2530,0
20250109,094600,53222790,2530,2530,2530,2530,0
20250109,094500,53222790,2530,2530,2530,2530,0
20250109,094400,53222790,2530,2540,2540,2530,43
20250109,094300,53113950,2540,2540,2540,2540,0
20250109,094200,53113950,2540,2530,2540,2530,12
20250109,094100,53083570,2530,2530,2530,2530,123
20250109,094000,52772380,2535,2535,2535,2535,21
20250109,093900,52719145,2540,2545,2545,2540,4455
20250109,093800,41402280,2545,2550,2550,2545,4782
20250109,093700,29217035,2550,2550,2550,2550,1172
20250109,093600,26228435,2550,2550,2550,2550,570
20250109,093500,24774935,2565,2560,2565,2560,5087
20250109,093400,11726805,2550,2550,2550,2550,0
20250109,093300,11726805,2550,2550,2550,2550,40
20250109,093200,11624805,2550,2550,2550,2550,0
20250109,093100,11624805,2550,2550,2550,2550,0
20250109,093000,11624805,2550,2550,2550,2550,38
20250109,092900,11527905,2550,2550,2550,2550,0
20250109,092800,11527905,2550,2550,2550,2550,500
20250109,092700,10252905,2570,2550,2570,2550,206
20250109,092600,9725605,2555,2555,2555,2555,220
20250109,092500,9163505,2560,2590,2590,2560,486
20250109,092400,7919170,2590,2570,2590,2570,24
20250109,092300,7857155,2565,2565,2565,2565,0
20250109,092200,7857155,2565,2555,2565,2555,338
20250109,092100,6991490,2555,2555,2555,2555,11
20250109,092000,6963385,2555,2555,2555,2555,0
20250109,091900,6963385,2555,2555,2555,2555,27
20250109,091800,6894400,2545,2545,2545,2545,0
20250109,091700,6894400,2545,2545,2545,2545,0
20250109,091600,6894400,2545,2545,2545,2545,0
20250109,091500,6894400,2545,2545,2545,2545,0
20250109,091400,6894400,2545,2545,2545,2545,0
20250109,091300,6894400,2545,2545,2545,2545,58
20250109,091200,6746790,2545,2550,2550,2545,270
20250109,091100,6058990,2550,2550,2550,2550,0
20250109,091000,6058990,2550,2550,2550,2550,0
20250109,090900,6058990,2550,2545,2550,2545,459
20250109,090800,4889065,2545,2555,2555,2540,116
20250109,090700,4593975,2550,2550,2550,2550,0
20250109,090600,4593975,2550,2550,2550,2550,22
20250109,090500,4537875,2550,2550,2550,2550,0
20250109,090400,4537875,2550,2550,2550,2550,0
20250109,090300,4537875,2550,2550,2550,2550,77
20250109,090200,4341525,2555,2555,2555,2555,210
20250109,090100,3804975,2565,2570,2570,2560,890
20250109,090000,1521605,2575,2595,2595,2575,588