KissMeData/263720/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,205800,676214300,18260,18260,18260,18260,680
20250121,205700,676214300,18260,18260,18260,18260,0
20250121,205600,676214300,18260,18260,18260,18260,0
20250121,205500,676214300,18260,18260,18260,18260,0
20250121,205400,676214300,18260,18260,18260,18260,0
20250121,205300,676214300,18260,18260,18260,18260,0
20250121,205200,676214300,18260,18260,18260,18260,0
20250121,205100,676214300,18260,18260,18260,18260,0
20250121,205000,676214300,18260,18260,18260,18260,0
20250121,204900,676214300,18260,18260,18260,18260,0
20250121,204800,676214300,18260,18260,18260,18260,0
20250121,204700,676214300,18260,18260,18260,18260,0
20250121,204600,676214300,18260,18260,18260,18260,0
20250121,204500,676214300,18260,18260,18260,18260,0
20250121,204400,676214300,18260,18260,18260,18260,0
20250121,204300,676214300,18260,18260,18260,18260,0
20250121,204200,676214300,18260,18260,18260,18260,0
20250121,204100,676214300,18260,18260,18260,18260,0
20250121,204000,676214300,18260,18260,18260,18260,0
20250121,203900,676214300,18260,18260,18260,18260,0
20250121,203800,676214300,18260,18260,18260,18260,0
20250121,203700,676214300,18260,18260,18260,18260,0
20250121,203600,676214300,18260,18260,18260,18260,0
20250121,203500,676214300,18260,18260,18260,18260,0
20250121,203400,676214300,18260,18260,18260,18260,0
20250121,203300,676214300,18260,18260,18260,18260,0
20250121,203200,676214300,18260,18260,18260,18260,0
20250121,203100,676214300,18260,18260,18260,18260,0
20250121,203000,676214300,18260,18260,18260,18260,0
20250121,202900,676214300,18260,18260,18260,18260,0
20250121,202800,676214300,18260,18260,18260,18260,680
20250121,202700,676214300,18260,18260,18260,18260,0
20250121,202600,676214300,18260,18260,18260,18260,0
20250121,202500,676214300,18260,18260,18260,18260,0
20250121,202400,676214300,18260,18260,18260,18260,0
20250121,202300,676214300,18260,18260,18260,18260,0
20250121,202200,676214300,18260,18260,18260,18260,0
20250121,202100,676214300,18260,18260,18260,18260,0
20250121,202000,676214300,18260,18260,18260,18260,0
20250121,201900,676214300,18260,18260,18260,18260,0
20250121,201800,676214300,18260,18260,18260,18260,0
20250121,201700,676214300,18260,18260,18260,18260,0
20250121,201600,676214300,18260,18260,18260,18260,0
20250121,201500,676214300,18260,18260,18260,18260,0
20250121,201400,676214300,18260,18260,18260,18260,0
20250121,201300,676214300,18260,18260,18260,18260,0
20250121,201200,676214300,18260,18260,18260,18260,0
20250121,201100,676214300,18260,18260,18260,18260,0
20250121,201000,676214300,18260,18260,18260,18260,0
20250121,200900,676214300,18260,18260,18260,18260,0
20250121,200800,676214300,18260,18260,18260,18260,0
20250121,200700,676214300,18260,18260,18260,18260,0
20250121,200600,676214300,18260,18260,18260,18260,0
20250121,200500,676214300,18260,18260,18260,18260,0
20250121,200400,676214300,18260,18260,18260,18260,0
20250121,200300,676214300,18260,18260,18260,18260,0
20250121,200200,676214300,18260,18260,18260,18260,0
20250121,200100,676214300,18260,18260,18260,18260,0
20250121,200000,676214300,18260,18260,18260,18260,0
20250121,195900,676214300,18260,18260,18260,18260,0
20250121,195800,676214300,18260,18260,18260,18260,680
20250121,195700,676214300,18260,18260,18260,18260,0
20250121,195600,676214300,18260,18260,18260,18260,0
20250121,195500,676214300,18260,18260,18260,18260,0
20250121,195400,676214300,18260,18260,18260,18260,0
20250121,195300,676214300,18260,18260,18260,18260,0
20250121,195200,676214300,18260,18260,18260,18260,0
20250121,195100,676214300,18260,18260,18260,18260,0
20250121,195000,676214300,18260,18260,18260,18260,0
20250121,194900,676214300,18260,18260,18260,18260,0
20250121,194800,676214300,18260,18260,18260,18260,0
20250121,194700,676214300,18260,18260,18260,18260,0
20250121,194600,676214300,18260,18260,18260,18260,0
20250121,194500,676214300,18260,18260,18260,18260,0
20250121,194400,676214300,18260,18260,18260,18260,0
20250121,194300,676214300,18260,18260,18260,18260,0
20250121,194200,676214300,18260,18260,18260,18260,0
20250121,194100,676214300,18260,18260,18260,18260,0
20250121,194000,676214300,18260,18260,18260,18260,0
20250121,193900,676214300,18260,18260,18260,18260,0
20250121,193800,676214300,18260,18260,18260,18260,0
20250121,193700,676214300,18260,18260,18260,18260,0
20250121,193600,676214300,18260,18260,18260,18260,0
20250121,193500,676214300,18260,18260,18260,18260,0
20250121,193400,676214300,18260,18260,18260,18260,0
20250121,193300,676214300,18260,18260,18260,18260,0
20250121,193200,676214300,18260,18260,18260,18260,0
20250121,193100,676214300,18260,18260,18260,18260,0
20250121,193000,676214300,18260,18260,18260,18260,0
20250121,192900,676214300,18260,18260,18260,18260,0
20250121,192800,676214300,18260,18260,18260,18260,680
20250121,192700,676214300,18260,18260,18260,18260,0
20250121,192600,676214300,18260,18260,18260,18260,0
20250121,192500,676214300,18260,18260,18260,18260,0
20250121,192400,676214300,18260,18260,18260,18260,0
20250121,192300,676214300,18260,18260,18260,18260,0
20250121,192200,676214300,18260,18260,18260,18260,0
20250121,192100,676214300,18260,18260,18260,18260,0
20250121,192000,676214300,18260,18260,18260,18260,0
20250121,191900,676214300,18260,18260,18260,18260,0
20250121,191800,676214300,18260,18260,18260,18260,0
20250121,191700,676214300,18260,18260,18260,18260,0
20250121,191600,676214300,18260,18260,18260,18260,0
20250121,191500,676214300,18260,18260,18260,18260,0
20250121,191400,676214300,18260,18260,18260,18260,0
20250121,191300,676214300,18260,18260,18260,18260,0
20250121,191200,676214300,18260,18260,18260,18260,0
20250121,191100,676214300,18260,18260,18260,18260,0
20250121,191000,676214300,18260,18260,18260,18260,0
20250121,190900,676214300,18260,18260,18260,18260,0
20250121,190800,676214300,18260,18260,18260,18260,0
20250121,190700,676214300,18260,18260,18260,18260,0
20250121,190600,676214300,18260,18260,18260,18260,0
20250121,190500,676214300,18260,18260,18260,18260,0
20250121,190400,676214300,18260,18260,18260,18260,0
20250121,190300,676214300,18260,18260,18260,18260,0
20250121,190200,676214300,18260,18260,18260,18260,0
20250121,190100,676214300,18260,18260,18260,18260,0
20250121,190000,676214300,18260,18260,18260,18260,0
20250121,185900,676214300,18260,18260,18260,18260,0
20250121,185800,676214300,18260,18260,18260,18260,680
20250121,185700,676214300,18260,18260,18260,18260,0
20250121,185600,676214300,18260,18260,18260,18260,0
20250121,185500,676214300,18260,18260,18260,18260,0
20250121,185400,676214300,18260,18260,18260,18260,0
20250121,185300,676214300,18260,18260,18260,18260,0
20250121,185200,676214300,18260,18260,18260,18260,0
20250121,185100,676214300,18260,18260,18260,18260,0
20250121,185000,676214300,18260,18260,18260,18260,0
20250121,184900,676214300,18260,18260,18260,18260,0
20250121,184800,676214300,18260,18260,18260,18260,0
20250121,184700,676214300,18260,18260,18260,18260,0
20250121,184600,676214300,18260,18260,18260,18260,0
20250121,184500,676214300,18260,18260,18260,18260,0
20250121,184400,676214300,18260,18260,18260,18260,0
20250121,184300,676214300,18260,18260,18260,18260,0
20250121,184200,676214300,18260,18260,18260,18260,0
20250121,184100,676214300,18260,18260,18260,18260,0
20250121,184000,676214300,18260,18260,18260,18260,0
20250121,183900,676214300,18260,18260,18260,18260,0
20250121,183800,676214300,18260,18260,18260,18260,0
20250121,183700,676214300,18260,18260,18260,18260,0
20250121,183600,676214300,18260,18260,18260,18260,0
20250121,183500,676214300,18260,18260,18260,18260,0
20250121,183400,676214300,18260,18260,18260,18260,0
20250121,183300,676214300,18260,18260,18260,18260,0
20250121,183200,676214300,18260,18260,18260,18260,0
20250121,183100,676214300,18260,18260,18260,18260,0
20250121,183000,676214300,18260,18260,18260,18260,0
20250121,182900,676214300,18260,18260,18260,18260,0
20250121,182800,676214300,18260,18260,18260,18260,680
20250121,182700,676214300,18260,18260,18260,18260,0
20250121,182600,676214300,18260,18260,18260,18260,0
20250121,182500,676214300,18260,18260,18260,18260,0
20250121,182400,676214300,18260,18260,18260,18260,0
20250121,182300,676214300,18260,18260,18260,18260,0
20250121,182200,676214300,18260,18260,18260,18260,0
20250121,182100,676214300,18260,18260,18260,18260,0
20250121,182000,676214300,18260,18260,18260,18260,0
20250121,181900,676214300,18260,18260,18260,18260,0
20250121,181800,676214300,18260,18260,18260,18260,0
20250121,181700,676214300,18260,18260,18260,18260,0
20250121,181600,676214300,18260,18260,18260,18260,0
20250121,181500,676214300,18260,18260,18260,18260,0
20250121,181400,676214300,18260,18260,18260,18260,0
20250121,181300,676214300,18260,18260,18260,18260,0
20250121,181200,676214300,18260,18260,18260,18260,0
20250121,181100,676214300,18260,18260,18260,18260,0
20250121,181000,676214300,18260,18260,18260,18260,0
20250121,180900,676214300,18260,18260,18260,18260,0
20250121,180800,676214300,18260,18260,18260,18260,0
20250121,180700,676214300,18260,18260,18260,18260,0
20250121,180600,676214300,18260,18260,18260,18260,0
20250121,180500,676214300,18260,18260,18260,18260,0
20250121,180400,676214300,18260,18260,18260,18260,0
20250121,180300,676214300,18260,18260,18260,18260,0
20250121,180200,676214300,18260,18260,18260,18260,0
20250121,180100,676214300,18260,18260,18260,18260,0
20250121,180000,676214300,18260,18260,18260,18260,0
20250121,175900,676214300,18260,18260,18260,18260,0
20250121,175800,676214300,18260,18260,18260,18260,680
20250121,175700,676214300,18260,18260,18260,18260,0
20250121,175600,676214300,18260,18260,18260,18260,0
20250121,175500,676214300,18260,18260,18260,18260,0
20250121,175400,676214300,18260,18260,18260,18260,0
20250121,175300,676214300,18260,18260,18260,18260,0
20250121,175200,676214300,18260,18260,18260,18260,0
20250121,175100,676214300,18260,18260,18260,18260,0
20250121,175000,676214300,18260,18260,18260,18260,0
20250121,174900,676214300,18260,18260,18260,18260,0
20250121,174800,676214300,18260,18260,18260,18260,0
20250121,174700,676214300,18260,18260,18260,18260,0
20250121,174600,676214300,18260,18260,18260,18260,0
20250121,174500,676214300,18260,18260,18260,18260,0
20250121,174400,676214300,18260,18260,18260,18260,0
20250121,174300,676214300,18260,18260,18260,18260,0
20250121,174200,676214300,18260,18260,18260,18260,0
20250121,174100,676214300,18260,18260,18260,18260,0
20250121,174000,676214300,18260,18260,18260,18260,0
20250121,173900,676214300,18260,18260,18260,18260,0
20250121,173800,676214300,18260,18260,18260,18260,0
20250121,173700,676214300,18260,18260,18260,18260,0
20250121,173600,676214300,18260,18260,18260,18260,0
20250121,173500,676214300,18260,18260,18260,18260,0
20250121,173400,676214300,18260,18260,18260,18260,0
20250121,173300,676214300,18260,18260,18260,18260,0
20250121,173200,676214300,18260,18260,18260,18260,0
20250121,173100,676214300,18260,18260,18260,18260,0
20250121,173000,676214300,18260,18260,18260,18260,0
20250121,172900,676214300,18260,18260,18260,18260,0
20250121,172800,676214300,18260,18260,18260,18260,680
20250121,172700,676214300,18260,18260,18260,18260,0
20250121,172600,676214300,18260,18260,18260,18260,0
20250121,172500,676214300,18260,18260,18260,18260,0
20250121,172400,676214300,18260,18260,18260,18260,0
20250121,172300,676214300,18260,18260,18260,18260,0
20250121,172200,676214300,18260,18260,18260,18260,0
20250121,172100,676214300,18260,18260,18260,18260,0
20250121,172000,676214300,18260,18260,18260,18260,0
20250121,171900,676214300,18260,18260,18260,18260,0
20250121,171800,676214300,18260,18260,18260,18260,0
20250121,171700,676214300,18260,18260,18260,18260,0
20250121,171600,676214300,18260,18260,18260,18260,0
20250121,171500,676214300,18260,18260,18260,18260,0
20250121,171400,676214300,18260,18260,18260,18260,0
20250121,171300,676214300,18260,18260,18260,18260,0
20250121,171200,676214300,18260,18260,18260,18260,0
20250121,171100,676214300,18260,18260,18260,18260,0
20250121,171000,676214300,18260,18260,18260,18260,0
20250121,170900,676214300,18260,18260,18260,18260,0
20250121,170800,676214300,18260,18260,18260,18260,0
20250121,170700,676214300,18260,18260,18260,18260,0
20250121,170600,676214300,18260,18260,18260,18260,0
20250121,170500,676214300,18260,18260,18260,18260,0
20250121,170400,676214300,18260,18260,18260,18260,0
20250121,170300,676214300,18260,18260,18260,18260,0
20250121,170200,676214300,18260,18260,18260,18260,0
20250121,170100,676214300,18260,18260,18260,18260,0
20250121,170000,676214300,18260,18260,18260,18260,0
20250121,165900,676214300,18260,18260,18260,18260,0
20250121,165800,676214300,18260,18260,18260,18260,680
20250121,165700,676214300,18260,18260,18260,18260,0
20250121,165600,676214300,18260,18260,18260,18260,0
20250121,165500,676214300,18260,18260,18260,18260,0
20250121,165400,676214300,18260,18260,18260,18260,0
20250121,165300,676214300,18260,18260,18260,18260,0
20250121,165200,676214300,18260,18260,18260,18260,0
20250121,165100,676214300,18260,18260,18260,18260,0
20250121,165000,676214300,18260,18260,18260,18260,0
20250121,164900,676214300,18260,18260,18260,18260,0
20250121,164800,676214300,18260,18260,18260,18260,0
20250121,164700,676214300,18260,18260,18260,18260,0
20250121,164600,676214300,18260,18260,18260,18260,0
20250121,164500,676214300,18260,18260,18260,18260,0
20250121,164400,676214300,18260,18260,18260,18260,0
20250121,164300,676214300,18260,18260,18260,18260,0
20250121,164200,676214300,18260,18260,18260,18260,0
20250121,164100,676214300,18260,18260,18260,18260,0
20250121,164000,676214300,18260,18260,18260,18260,0
20250121,163900,676214300,18260,18260,18260,18260,0
20250121,163800,676214300,18260,18260,18260,18260,0
20250121,163700,676214300,18260,18260,18260,18260,0
20250121,163600,676214300,18260,18260,18260,18260,0
20250121,163500,676214300,18260,18260,18260,18260,0
20250121,163400,676214300,18260,18260,18260,18260,0
20250121,163300,676214300,18260,18260,18260,18260,0
20250121,163200,676214300,18260,18260,18260,18260,0
20250121,163100,676214300,18260,18260,18260,18260,0
20250121,163000,676214300,18260,18260,18260,18260,0
20250121,162900,676214300,18260,18260,18260,18260,0
20250121,162800,676214300,18260,18260,18260,18260,680
20250121,162700,676214300,18260,18260,18260,18260,0
20250121,162600,676214300,18260,18260,18260,18260,0
20250121,162500,676214300,18260,18260,18260,18260,0
20250121,162400,676214300,18260,18260,18260,18260,0
20250121,162300,676214300,18260,18260,18260,18260,0
20250121,162200,676214300,18260,18260,18260,18260,0
20250121,162100,676214300,18260,18260,18260,18260,0
20250121,162000,676214300,18260,18260,18260,18260,0
20250121,161900,676214300,18260,18260,18260,18260,0
20250121,161800,676214300,18260,18260,18260,18260,0
20250121,161700,676214300,18260,18260,18260,18260,0
20250121,161600,676214300,18260,18260,18260,18260,0
20250121,161500,676214300,18260,18260,18260,18260,0
20250121,161400,676214300,18260,18260,18260,18260,0
20250121,161300,676214300,18260,18260,18260,18260,0
20250121,161200,676214300,18260,18260,18260,18260,0
20250121,161100,676214300,18260,18260,18260,18260,0
20250121,161000,676214300,18260,18260,18260,18260,0
20250121,160900,676214300,18260,18260,18260,18260,0
20250121,160800,676214300,18260,18260,18260,18260,0
20250121,160700,676214300,18260,18260,18260,18260,0
20250121,160600,676214300,18260,18260,18260,18260,0
20250121,160500,676214300,18260,18260,18260,18260,0
20250121,160400,676214300,18260,18260,18260,18260,0
20250121,160300,676214300,18260,18260,18260,18260,0
20250121,160200,676214300,18260,18260,18260,18260,0
20250121,160100,676214300,18260,18260,18260,18260,0
20250121,160000,676214300,18260,18260,18260,18260,0
20250121,155900,676214300,18260,18260,18260,18260,0
20250121,155800,676214300,18260,18260,18260,18260,680
20250121,155700,676214300,18260,18260,18260,18260,0
20250121,155600,676214300,18260,18260,18260,18260,0
20250121,155500,676214300,18260,18260,18260,18260,0
20250121,155400,676214300,18260,18260,18260,18260,0
20250121,155300,676214300,18260,18260,18260,18260,0
20250121,155200,676214300,18260,18260,18260,18260,0
20250121,155100,676214300,18260,18260,18260,18260,0
20250121,155000,676214300,18260,18260,18260,18260,0
20250121,154900,676214300,18260,18260,18260,18260,0
20250121,154800,676214300,18260,18260,18260,18260,0
20250121,154700,676214300,18260,18260,18260,18260,0
20250121,154600,676214300,18260,18260,18260,18260,0
20250121,154500,676214300,18260,18260,18260,18260,0
20250121,154400,676214300,18260,18260,18260,18260,0
20250121,154300,676214300,18260,18260,18260,18260,0
20250121,154200,676214300,18260,18260,18260,18260,0
20250121,154100,676214300,18260,18260,18260,18260,0
20250121,154000,676214300,18260,18260,18260,18260,0
20250121,153900,676214300,18260,18260,18260,18260,0
20250121,153800,676214300,18260,18260,18260,18260,0
20250121,153700,676214300,18260,18260,18260,18260,0
20250121,153600,676214300,18260,18260,18260,18260,0
20250121,153500,676214300,18260,18260,18260,18260,0
20250121,153400,676214300,18260,18260,18260,18260,0
20250121,153300,676214300,18260,18260,18260,18260,0
20250121,153200,676214300,18260,18260,18260,18260,0
20250121,153100,676214300,18260,18260,18260,18260,0
20250121,153000,676214300,18260,18260,18260,18260,680
20250121,152900,663797500,18260,18260,18260,18260,0
20250121,152800,663797500,18260,18260,18260,18260,0
20250121,152700,663797500,18260,18260,18260,18260,0
20250121,152600,663797500,18260,18260,18260,18260,0
20250121,152500,663797500,18260,18260,18260,18260,0
20250121,152400,663797500,18260,18260,18260,18260,0
20250121,152300,663797500,18260,18260,18260,18260,0
20250121,152200,663797500,18260,18260,18260,18260,0
20250121,152100,663797500,18260,18260,18260,18260,0
20250121,152000,663797500,18260,18260,18260,18260,0
20250121,151900,663797500,18260,18260,18260,18260,205
20250121,151800,660054200,18280,18280,18280,18280,14
20250121,151700,659798280,18270,18260,18270,18260,624
20250121,151600,648399600,18250,18250,18250,18240,225
20250121,151500,644294350,18250,18260,18260,18250,535
20250121,151400,634530300,18260,18260,18260,18260,255
20250121,151300,629874000,18250,18250,18250,18250,0
20250121,151200,629874000,18250,18250,18250,18250,0
20250121,151100,629874000,18250,18250,18250,18250,0
20250121,151000,629874000,18250,18250,18250,18250,0
20250121,150900,629874000,18250,18250,18250,18250,15
20250121,150800,629600250,18250,18250,18250,18250,0
20250121,150700,629600250,18250,18250,18250,18250,0
20250121,150600,629600250,18250,18250,18250,18250,100
20250121,150500,627775250,18240,18230,18240,18230,58
20250121,150400,626717660,18240,18240,18240,18230,27
20250121,150300,626225430,18250,18250,18250,18250,6
20250121,150200,626115930,18230,18250,18250,18230,663
20250121,150100,614021320,18260,18260,18260,18260,3
20250121,150000,613966540,18250,18260,18260,18250,222
20250121,145900,609914070,18240,18250,18250,18240,192
20250121,145800,606411090,18260,18260,18260,18260,0
20250121,145700,606411090,18260,18260,18260,18260,60
20250121,145600,605315490,18240,18240,18240,18240,0
20250121,145500,605315490,18240,18240,18240,18240,0
20250121,145400,605315490,18240,18240,18240,18240,237
20250121,145300,600992610,18230,18230,18230,18230,0
20250121,145200,600992610,18230,18230,18230,18230,0
20250121,145100,600992610,18230,18230,18230,18230,1
20250121,145000,600974380,18230,18230,18230,18230,2
20250121,144900,600937920,18230,18230,18230,18230,5
20250121,144800,600846770,18270,18270,18270,18270,1
20250121,144700,600828500,18270,18270,18270,18270,5
20250121,144600,600737150,18230,18230,18230,18230,0
20250121,144500,600737150,18230,18230,18230,18230,19
20250121,144400,600390780,18260,18260,18260,18260,226
20250121,144300,596264020,18230,18230,18230,18230,0
20250121,144200,596264020,18230,18230,18230,18230,10
20250121,144100,596081720,18220,18220,18220,18220,0
20250121,144000,596081720,18220,18220,18220,18220,0
20250121,143900,596081720,18220,18220,18220,18220,111
20250121,143800,594059300,18220,18220,18220,18220,0
20250121,143700,594059300,18220,18210,18220,18210,91
20250121,143600,592401290,18210,18270,18270,18210,285
20250121,143500,587206440,18220,18220,18220,18220,0
20250121,143400,587206440,18220,18220,18220,18220,0
20250121,143300,587206440,18220,18220,18220,18220,0
20250121,143200,587206440,18220,18220,18220,18220,0
20250121,143100,587206440,18220,18220,18220,18220,0
20250121,143000,587206440,18220,18220,18220,18220,0
20250121,142900,587206440,18220,18220,18220,18220,0
20250121,142800,587206440,18220,18250,18250,18220,302
20250121,142700,581698510,18310,18300,18310,18300,100
20250121,142600,579868010,18310,18300,18310,18300,69
20250121,142500,578605120,18310,18310,18310,18310,0
20250121,142400,578605120,18310,18310,18310,18310,50
20250121,142300,577689620,18310,18310,18310,18310,1
20250121,142200,577671310,18230,18240,18240,18230,312
20250121,142100,571982520,18250,18270,18270,18250,219
20250121,142000,567985440,18340,18320,18340,18320,50
20250121,141900,567068640,18270,18280,18280,18270,98
20250121,141800,565277870,18280,18280,18280,18280,0
20250121,141700,565277870,18280,18300,18300,18280,62
20250121,141600,564143410,18300,18320,18320,18300,200
20250121,141500,560481390,18320,18340,18340,18320,130
20250121,141400,558098430,18320,18320,18320,18320,0
20250121,141300,558098430,18320,18360,18360,18320,30
20250121,141200,557548700,18370,18390,18390,18370,7
20250121,141100,557420000,18390,18360,18390,18330,146
20250121,141000,554741490,18360,18290,18560,18290,4255
20250121,140900,476304440,18250,18220,18250,18220,52
20250121,140800,475355500,18210,18210,18210,18210,0
20250121,140700,475355500,18210,18210,18210,18210,0
20250121,140600,475355500,18210,18210,18210,18210,0
20250121,140500,475355500,18210,18210,18210,18210,275
20250121,140400,470347750,18210,18210,18210,18210,0
20250121,140300,470347750,18210,18210,18210,18210,25
20250121,140200,469892500,18220,18220,18220,18220,0
20250121,140100,469892500,18220,18260,18270,18220,19
20250121,140000,469545880,18220,18220,18220,18220,0
20250121,135900,469545880,18220,18220,18220,18220,21
20250121,135800,469163260,18220,18220,18220,18220,0
20250121,135700,469163260,18220,18220,18220,18220,0
20250121,135600,469163260,18220,18220,18220,18220,0
20250121,135500,469163260,18220,18220,18220,18220,200
20250121,135400,465519260,18220,18220,18220,18220,10
20250121,135300,465337060,18220,18220,18220,18220,0
20250121,135200,465337060,18220,18250,18250,18220,90
20250121,135100,463696560,18250,18250,18250,18250,0
20250121,135000,463696560,18250,18250,18250,18250,0
20250121,134900,463696560,18250,18270,18270,18250,258
20250121,134800,458984970,18270,18270,18270,18270,3
20250121,134700,458930160,18270,18300,18300,18270,120
20250121,134600,456737100,18280,18280,18280,18280,0
20250121,134500,456737100,18280,18280,18280,18280,0
20250121,134400,456737100,18280,18280,18280,18280,0
20250121,134300,456737100,18280,18280,18280,18280,0
20250121,134200,456737100,18280,18290,18290,18280,786
20250121,134100,442367020,18280,18280,18280,18280,0
20250121,134000,442367020,18280,18280,18280,18280,35
20250121,133900,441727220,18280,18280,18280,18280,0
20250121,133800,441727220,18280,18280,18280,18280,0
20250121,133700,441727220,18280,18280,18280,18280,0
20250121,133600,441727220,18280,18280,18280,18280,9
20250121,133500,441562700,18280,18280,18280,18280,138
20250121,133400,439040060,18280,18280,18280,18280,0
20250121,133300,439040060,18280,18280,18280,18280,0
20250121,133200,439040060,18280,18280,18280,18280,100
20250121,133100,437212060,18310,18310,18310,18310,9
20250121,133000,437047270,18290,18290,18290,18290,1
20250121,132900,437028980,18260,18260,18260,18260,0
20250121,132800,437028980,18260,18270,18270,18260,200
20250121,132700,433376970,18250,18250,18250,18250,0
20250121,132600,433376970,18250,18250,18250,18250,0
20250121,132500,433376970,18250,18250,18250,18250,0
20250121,132400,433376970,18250,18250,18250,18250,0
20250121,132300,433376970,18250,18250,18250,18250,0
20250121,132200,433376970,18250,18250,18250,18250,0
20250121,132100,433376970,18250,18250,18250,18250,0
20250121,132000,433376970,18250,18290,18290,18250,8
20250121,131900,433230770,18290,18290,18290,18290,0
20250121,131800,433230770,18290,18290,18290,18290,0
20250121,131700,433230770,18290,18300,18300,18290,251
20250121,131600,428639470,18300,18310,18310,18300,105
20250121,131500,426717930,18310,18310,18310,18310,0
20250121,131400,426717930,18310,18310,18310,18310,1
20250121,131300,426699620,18300,18300,18300,18300,0
20250121,131200,426699620,18300,18300,18300,18300,49
20250121,131100,425802920,18300,18300,18300,18300,50
20250121,131000,424887920,18300,18300,18300,18300,0
20250121,130900,424887920,18300,18300,18300,18300,0
20250121,130800,424887920,18300,18300,18300,18300,0
20250121,130700,424887920,18300,18350,18350,18300,602
20250121,130600,413857040,18350,18350,18350,18350,77
20250121,130500,412444090,18350,18350,18350,18350,0
20250121,130400,412444090,18350,18350,18350,18350,10
20250121,130300,412260590,18350,18350,18350,18350,4
20250121,130200,412187190,18350,18350,18350,18350,51
20250121,130100,411251340,18350,18330,18350,18330,13
20250121,130000,411012990,18340,18340,18340,18340,0
20250121,125900,411012990,18340,18340,18340,18340,230
20250121,125800,406794790,18340,18340,18340,18340,10
20250121,125700,406611390,18340,18340,18340,18340,0
20250121,125600,406611390,18340,18340,18340,18340,0
20250121,125500,406611390,18340,18340,18340,18340,0
20250121,125400,406611390,18340,18340,18340,18340,0
20250121,125300,406611390,18340,18330,18340,18330,100
20250121,125200,404777430,18340,18340,18340,18340,1
20250121,125100,404759090,18320,18320,18320,18320,0
20250121,125000,404759090,18320,18320,18320,18320,7
20250121,124900,404630850,18320,18330,18330,18320,28
20250121,124800,404117840,18330,18330,18330,18330,34
20250121,124700,403494620,18320,18290,18320,18290,38
20250121,124600,402799200,18280,18290,18290,18280,26
20250121,124500,402323910,18290,18260,18290,18260,244
20250121,124400,397865230,18260,18250,18260,18250,17
20250121,124300,397554910,18260,18260,18260,18260,0
20250121,124200,397554910,18260,18260,18260,18260,0
20250121,124100,397554910,18260,18260,18260,18260,0
20250121,124000,397554910,18260,18260,18260,18260,1
20250121,123900,397536650,18260,18260,18260,18260,5
20250121,123800,397445350,18240,18240,18250,18240,163
20250121,123700,394471320,18240,18240,18240,18240,0
20250121,123600,394471320,18240,18240,18240,18240,0
20250121,123500,394471320,18240,18240,18240,18240,0
20250121,123400,394471320,18240,18240,18240,18240,0
20250121,123300,394471320,18240,18240,18240,18240,0
20250121,123200,394471320,18240,18240,18240,18240,20
20250121,123100,394106520,18240,18240,18240,18240,0
20250121,123000,394106520,18240,18230,18240,18230,51
20250121,122900,393176780,18230,18230,18230,18230,0
20250121,122800,393176780,18230,18230,18230,18230,0
20250121,122700,393176780,18230,18230,18230,18230,52
20250121,122600,392228820,18230,18230,18230,18230,75
20250121,122500,390861570,18230,18230,18230,18230,10
20250121,122400,390679270,18230,18230,18230,18230,0
20250121,122300,390679270,18230,18230,18230,18230,11
20250121,122200,390478740,18230,18200,18230,18200,221
20250121,122100,386453650,18200,18200,18200,18200,2
20250121,122000,386417250,18120,18120,18120,18120,0
20250121,121900,386417250,18120,18160,18190,18120,458
20250121,121800,378088890,18150,18130,18150,18130,271
20250121,121700,373173160,18120,18120,18120,18120,53
20250121,121600,372212800,18120,18120,18120,18120,0
20250121,121500,372212800,18120,18120,18120,18120,3
20250121,121400,372158440,18120,18120,18120,18120,1
20250121,121300,372140320,18080,18080,18080,18080,0
20250121,121200,372140320,18080,18080,18080,18080,0
20250121,121100,372140320,18080,18080,18080,18080,0
20250121,121000,372140320,18080,18090,18090,18080,20
20250121,120900,371778710,18070,18070,18070,18070,0
20250121,120800,371778710,18070,18070,18070,18070,0
20250121,120700,371778710,18070,18070,18070,18070,0
20250121,120600,371778710,18070,18070,18070,18070,0
20250121,120500,371778710,18070,18070,18070,18070,0
20250121,120400,371778710,18070,18070,18070,18070,0
20250121,120300,371778710,18070,18070,18070,18070,0
20250121,120200,371778710,18070,18070,18070,18070,0
20250121,120100,371778710,18070,18070,18070,18070,0
20250121,120000,371778710,18070,18070,18070,18070,0
20250121,115900,371778710,18070,18070,18070,18070,0
20250121,115800,371778710,18070,18070,18070,18070,0
20250121,115700,371778710,18070,18070,18070,18070,0
20250121,115600,371778710,18070,18070,18070,18070,0
20250121,115500,371778710,18070,18070,18070,18070,1
20250121,115400,371760640,18130,18130,18130,18130,0
20250121,115300,371760640,18130,18130,18130,18130,1
20250121,115200,371742510,18060,18060,18060,18060,0
20250121,115100,371742510,18060,18060,18060,18060,0
20250121,115000,371742510,18060,18120,18120,18060,328
20250121,114900,365818460,18140,18140,18140,18140,0
20250121,114800,365818460,18140,18140,18140,18140,0
20250121,114700,365818460,18140,18140,18140,18140,0
20250121,114600,365818460,18140,18140,18140,18140,0
20250121,114500,365818460,18140,18140,18140,18140,0
20250121,114400,365818460,18140,18140,18140,18140,7
20250121,114300,365691480,18130,18130,18130,18130,0
20250121,114200,365691480,18130,18130,18130,18130,0
20250121,114100,365691480,18130,18130,18130,18130,79
20250121,114000,364259210,18130,18130,18130,18130,0
20250121,113900,364259210,18130,18130,18130,18130,0
20250121,113800,364259210,18130,18130,18130,18130,30
20250121,113700,363715310,18130,18130,18130,18130,0
20250121,113600,363715310,18130,18080,18130,18070,51
20250121,113500,362793460,18080,18080,18080,18080,3
20250121,113400,362739220,18080,18080,18080,18080,1
20250121,113300,362721140,18130,18130,18130,18130,1
20250121,113200,362703010,18060,18100,18100,18060,842
20250121,113100,347492610,18130,18130,18130,18130,0
20250121,113000,347492610,18130,18130,18130,18130,0
20250121,112900,347492610,18130,18130,18130,18130,0
20250121,112800,347492610,18130,18130,18130,18130,3
20250121,112700,347438220,18130,18130,18130,18130,2
20250121,112600,347401960,18130,18130,18130,18130,0
20250121,112500,347401960,18130,18130,18130,18130,0
20250121,112400,347401960,18130,18130,18130,18130,0
20250121,112300,347401960,18130,18130,18130,18130,11
20250121,112200,347202530,18060,18060,18060,18060,0
20250121,112100,347202530,18060,18060,18060,18060,0
20250121,112000,347202530,18060,18060,18060,18060,0
20250121,111900,347202530,18060,18060,18060,18060,0
20250121,111800,347202530,18060,18060,18060,18060,0
20250121,111700,347202530,18060,18060,18060,18060,0
20250121,111600,347202530,18060,18060,18060,18060,0
20250121,111500,347202530,18060,18060,18060,18060,0
20250121,111400,347202530,18060,18060,18060,18060,0
20250121,111300,347202530,18060,18060,18060,18060,0
20250121,111200,347202530,18060,18060,18060,18060,11
20250121,111100,347003870,18060,18060,18060,18060,2
20250121,111000,346967750,18130,18130,18130,18130,0
20250121,110900,346967750,18130,18130,18130,18130,0
20250121,110800,346967750,18130,18130,18130,18130,0
20250121,110700,346967750,18130,18080,18130,18080,141
20250121,110600,344417610,18080,18080,18080,18080,10
20250121,110500,344236810,18040,18040,18040,18040,0
20250121,110400,344236810,18040,18050,18050,18040,200
20250121,110300,340628710,18050,18050,18050,18050,0
20250121,110200,340628710,18050,18050,18050,18050,0
20250121,110100,340628710,18050,18080,18080,18050,414
20250121,110000,333145930,18090,18090,18090,18090,188
20250121,105900,329745010,18090,18090,18090,18090,0
20250121,105800,329745010,18090,18090,18090,18090,0
20250121,105700,329745010,18090,18090,18090,18090,0
20250121,105600,329745010,18090,18090,18090,18090,0
20250121,105500,329745010,18090,18090,18090,18090,0
20250121,105400,329745010,18090,18090,18090,18090,0
20250121,105300,329745010,18090,18090,18090,18090,100
20250121,105200,327936010,18090,18090,18090,18090,0
20250121,105100,327936010,18090,18090,18090,18090,0
20250121,105000,327936010,18090,18090,18090,18090,0
20250121,104900,327936010,18090,18090,18090,18090,66
20250121,104800,326742070,18090,18090,18090,18090,0
20250121,104700,326742070,18090,18020,18090,18020,170
20250121,104600,323671670,18020,18020,18020,18020,20
20250121,104500,323311270,18020,18020,18020,18020,114
20250121,104400,321256990,18020,18050,18050,18010,315
20250121,104300,315581540,18050,18050,18050,18050,2
20250121,104200,315545440,18050,18050,18050,18050,0
20250121,104100,315545440,18050,18050,18050,18050,0
20250121,104000,315545440,18050,18050,18050,18050,15
20250121,103900,315274690,18050,18090,18090,18050,161
20250121,103800,312367380,18080,18080,18080,18080,0
20250121,103700,312367380,18080,18130,18130,18080,574
20250121,103600,301967870,18180,18180,18180,18180,10
20250121,103500,301786070,18180,18180,18180,18180,0
20250121,103400,301786070,18180,18130,18180,18130,9
20250121,103300,301622850,18130,18130,18130,18130,0
20250121,103200,301622850,18130,18130,18130,18130,119
20250121,103100,299465380,18180,18180,18180,18180,0
20250121,103000,299465380,18180,18180,18180,18180,0
20250121,102900,299465380,18180,18180,18180,18180,0
20250121,102800,299465380,18180,18180,18180,18180,0
20250121,102700,299465380,18180,18180,18180,18180,0
20250121,102600,299465380,18180,18180,18180,18180,0
20250121,102500,299465380,18180,18180,18180,18180,66
20250121,102400,298265500,18180,18150,18180,18150,46
20250121,102300,297430120,18180,18180,18180,18180,0
20250121,102200,297430120,18180,18180,18180,18180,0
20250121,102100,297430120,18180,18180,18190,18180,34
20250121,102000,296811900,18130,18130,18130,18130,10
20250121,101900,296630600,18200,18200,18200,18200,0
20250121,101800,296630600,18200,18200,18200,18200,50
20250121,101700,295720600,18200,18200,18200,18200,2
20250121,101600,295684200,18200,18200,18200,18200,5
20250121,101500,295593200,18110,18110,18110,18110,0
20250121,101400,295593200,18110,18110,18110,18110,11
20250121,101300,295393990,18190,18190,18190,18190,6
20250121,101200,295284850,18190,18190,18190,18190,0
20250121,101100,295284850,18190,18190,18190,18190,0
20250121,101000,295284850,18190,18190,18190,18190,5
20250121,100900,295193900,18190,18190,18190,18190,0
20250121,100800,295193900,18190,18190,18190,18190,212
20250121,100700,291337620,18190,18190,18190,18190,0
20250121,100600,291337620,18190,18190,18190,18190,24
20250121,100500,290901060,18070,18070,18070,18070,0
20250121,100400,290901060,18070,18070,18070,18070,0
20250121,100300,290901060,18070,18070,18070,18070,0
20250121,100200,290901060,18070,18150,18150,18070,186
20250121,100100,287528290,18150,18140,18150,18140,15
20250121,100000,287256140,18130,18130,18130,18130,40
20250121,095900,286530940,18200,18200,18200,18200,101
20250121,095800,284692740,18190,18100,18190,18100,434
20250121,095700,276802750,18160,18070,18160,18070,227
20250121,095600,272697290,18030,18030,18030,18030,0
20250121,095500,272697290,18030,18040,18040,18030,2
20250121,095400,272661220,18040,18080,18080,18040,2
20250121,095300,272625100,18030,18050,18050,18030,676
20250121,095200,260435480,18060,18060,18060,18060,103
20250121,095100,258575300,18070,18070,18070,18070,0
20250121,095000,258575300,18070,18140,18140,18070,393
20250121,094900,251470530,18190,18190,18190,18190,0
20250121,094800,251470530,18190,18190,18190,18190,0
20250121,094700,251470530,18190,18190,18190,18190,0
20250121,094600,251470530,18190,18190,18190,18190,0
20250121,094500,251470530,18190,18190,18190,18190,2
20250121,094400,251434150,18190,18190,18190,18190,20
20250121,094300,251070350,18200,18160,18200,18160,58
20250121,094200,250016950,18160,18140,18160,18140,139
20250121,094100,247495290,18160,18190,18190,18160,177
20250121,094000,244279680,18140,18140,18140,18140,10
20250121,093900,244098280,18150,18150,18150,18150,0
20250121,093800,244098280,18150,18140,18150,18140,161
20250121,093700,241177240,18140,18140,18140,18140,30
20250121,093600,240633040,18140,18140,18140,18140,2
20250121,093500,240596760,18140,18140,18140,18140,30
20250121,093400,240052560,18140,18100,18140,18100,51
20250121,093300,239129420,18070,18090,18140,18070,168
20250121,093200,236090040,18070,18060,18070,18060,288
20250121,093100,230888460,18030,18030,18030,18030,0
20250121,093000,230888460,18030,18030,18030,18030,85
20250121,092900,229355910,18060,18060,18060,18060,50
20250121,092800,228452910,18060,18060,18060,18060,12
20250121,092700,228236190,18070,18050,18070,18050,357
20250121,092600,221790790,18050,17970,18050,17970,501
20250121,092500,212787740,18050,18050,18050,18050,1
20250121,092400,212769690,18050,17960,18060,17960,30
20250121,092300,212229890,17970,17980,17980,17970,495
20250121,092200,203334520,17970,17970,17970,17970,29
20250121,092100,202813390,17980,17980,17980,17980,20
20250121,092000,202453790,17940,17940,17950,17940,33
20250121,091900,201861630,17780,18020,18020,17750,1905
20250121,091800,167814390,18080,18000,18080,17970,122
20250121,091700,165617390,18000,18070,18070,18000,580
20250121,091600,155171240,18070,18090,18090,18070,101
20250121,091500,153345770,18100,18170,18170,18100,1379
20250121,091400,128355120,18190,18220,18220,18190,1092
20250121,091300,108484270,18200,18220,18220,18200,871
20250121,091200,92626610,18210,18210,18220,18210,32
20250121,091100,92043790,18210,18270,18280,18210,411
20250121,091000,84557430,18290,18290,18290,18290,0
20250121,090900,84557430,18290,18240,18290,18240,270
20250121,090800,79620130,18240,18290,18290,18230,1374
20250121,090700,54511480,18360,18370,18370,18360,205
20250121,090600,50745860,18290,18290,18290,18290,20
20250121,090500,50380060,18270,18270,18270,18270,0
20250121,090400,50380060,18270,18360,18410,18270,1326
20250121,090300,26001730,18360,18280,18360,18230,1105
20250121,090200,5805020,18190,18190,18190,18190,8
20250121,090100,5659500,18290,18250,18290,18250,20
20250121,090000,5293850,18250,18190,18250,18190,291