KissMeData/271560/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,210200,5534043700,97600,97600,97600,97600,2238
20250120,210100,5534043700,97600,97600,97600,97600,0
20250120,210000,5534043700,97600,97600,97600,97600,0
20250120,205900,5534043700,97600,97600,97600,97600,0
20250120,205800,5534043700,97600,97600,97600,97600,0
20250120,205700,5534043700,97600,97600,97600,97600,0
20250120,205600,5534043700,97600,97600,97600,97600,0
20250120,205500,5534043700,97600,97600,97600,97600,0
20250120,205400,5534043700,97600,97600,97600,97600,0
20250120,205300,5534043700,97600,97600,97600,97600,0
20250120,205200,5534043700,97600,97600,97600,97600,0
20250120,205100,5534043700,97600,97600,97600,97600,0
20250120,205000,5534043700,97600,97600,97600,97600,0
20250120,204900,5534043700,97600,97600,97600,97600,0
20250120,204800,5534043700,97600,97600,97600,97600,0
20250120,204700,5534043700,97600,97600,97600,97600,0
20250120,204600,5534043700,97600,97600,97600,97600,0
20250120,204500,5534043700,97600,97600,97600,97600,0
20250120,204400,5534043700,97600,97600,97600,97600,0
20250120,204300,5534043700,97600,97600,97600,97600,0
20250120,204200,5534043700,97600,97600,97600,97600,0
20250120,204100,5534043700,97600,97600,97600,97600,0
20250120,204000,5534043700,97600,97600,97600,97600,0
20250120,203900,5534043700,97600,97600,97600,97600,0
20250120,203800,5534043700,97600,97600,97600,97600,0
20250120,203700,5534043700,97600,97600,97600,97600,0
20250120,203600,5534043700,97600,97600,97600,97600,0
20250120,203500,5534043700,97600,97600,97600,97600,0
20250120,203400,5534043700,97600,97600,97600,97600,0
20250120,203300,5534043700,97600,97600,97600,97600,0
20250120,203200,5534043700,97600,97600,97600,97600,2238
20250120,203100,5534043700,97600,97600,97600,97600,0
20250120,203000,5534043700,97600,97600,97600,97600,0
20250120,202900,5534043700,97600,97600,97600,97600,0
20250120,202800,5534043700,97600,97600,97600,97600,0
20250120,202700,5534043700,97600,97600,97600,97600,0
20250120,202600,5534043700,97600,97600,97600,97600,0
20250120,202500,5534043700,97600,97600,97600,97600,0
20250120,202400,5534043700,97600,97600,97600,97600,0
20250120,202300,5534043700,97600,97600,97600,97600,0
20250120,202200,5534043700,97600,97600,97600,97600,0
20250120,202100,5534043700,97600,97600,97600,97600,0
20250120,202000,5534043700,97600,97600,97600,97600,0
20250120,201900,5534043700,97600,97600,97600,97600,0
20250120,201800,5534043700,97600,97600,97600,97600,0
20250120,201700,5534043700,97600,97600,97600,97600,0
20250120,201600,5534043700,97600,97600,97600,97600,0
20250120,201500,5534043700,97600,97600,97600,97600,0
20250120,201400,5534043700,97600,97600,97600,97600,0
20250120,201300,5534043700,97600,97600,97600,97600,0
20250120,201200,5534043700,97600,97600,97600,97600,0
20250120,201100,5534043700,97600,97600,97600,97600,0
20250120,201000,5534043700,97600,97600,97600,97600,0
20250120,200900,5534043700,97600,97600,97600,97600,0
20250120,200800,5534043700,97600,97600,97600,97600,0
20250120,200700,5534043700,97600,97600,97600,97600,0
20250120,200600,5534043700,97600,97600,97600,97600,0
20250120,200500,5534043700,97600,97600,97600,97600,0
20250120,200400,5534043700,97600,97600,97600,97600,0
20250120,200300,5534043700,97600,97600,97600,97600,0
20250120,200200,5534043700,97600,97600,97600,97600,2238
20250120,200100,5534043700,97600,97600,97600,97600,0
20250120,200000,5534043700,97600,97600,97600,97600,0
20250120,195900,5534043700,97600,97600,97600,97600,0
20250120,195800,5534043700,97600,97600,97600,97600,0
20250120,195700,5534043700,97600,97600,97600,97600,0
20250120,195600,5534043700,97600,97600,97600,97600,0
20250120,195500,5534043700,97600,97600,97600,97600,0
20250120,195400,5534043700,97600,97600,97600,97600,0
20250120,195300,5534043700,97600,97600,97600,97600,0
20250120,195200,5534043700,97600,97600,97600,97600,0
20250120,195100,5534043700,97600,97600,97600,97600,0
20250120,195000,5534043700,97600,97600,97600,97600,0
20250120,194900,5534043700,97600,97600,97600,97600,0
20250120,194800,5534043700,97600,97600,97600,97600,0
20250120,194700,5534043700,97600,97600,97600,97600,0
20250120,194600,5534043700,97600,97600,97600,97600,0
20250120,194500,5534043700,97600,97600,97600,97600,0
20250120,194400,5534043700,97600,97600,97600,97600,0
20250120,194300,5534043700,97600,97600,97600,97600,0
20250120,194200,5534043700,97600,97600,97600,97600,0
20250120,194100,5534043700,97600,97600,97600,97600,0
20250120,194000,5534043700,97600,97600,97600,97600,0
20250120,193900,5534043700,97600,97600,97600,97600,0
20250120,193800,5534043700,97600,97600,97600,97600,0
20250120,193700,5534043700,97600,97600,97600,97600,0
20250120,193600,5534043700,97600,97600,97600,97600,0
20250120,193500,5534043700,97600,97600,97600,97600,0
20250120,193400,5534043700,97600,97600,97600,97600,0
20250120,193300,5534043700,97600,97600,97600,97600,0
20250120,193200,5534043700,97600,97600,97600,97600,2238
20250120,193100,5534043700,97600,97600,97600,97600,0
20250120,193000,5534043700,97600,97600,97600,97600,0
20250120,192900,5534043700,97600,97600,97600,97600,0
20250120,192800,5534043700,97600,97600,97600,97600,0
20250120,192700,5534043700,97600,97600,97600,97600,0
20250120,192600,5534043700,97600,97600,97600,97600,0
20250120,192500,5534043700,97600,97600,97600,97600,0
20250120,192400,5534043700,97600,97600,97600,97600,0
20250120,192300,5534043700,97600,97600,97600,97600,0
20250120,192200,5534043700,97600,97600,97600,97600,0
20250120,192100,5534043700,97600,97600,97600,97600,0
20250120,192000,5534043700,97600,97600,97600,97600,0
20250120,191900,5534043700,97600,97600,97600,97600,0
20250120,191800,5534043700,97600,97600,97600,97600,0
20250120,191700,5534043700,97600,97600,97600,97600,0
20250120,191600,5534043700,97600,97600,97600,97600,0
20250120,191500,5534043700,97600,97600,97600,97600,0
20250120,191400,5534043700,97600,97600,97600,97600,0
20250120,191300,5534043700,97600,97600,97600,97600,0
20250120,191200,5534043700,97600,97600,97600,97600,0
20250120,191100,5534043700,97600,97600,97600,97600,0
20250120,191000,5534043700,97600,97600,97600,97600,0
20250120,190900,5534043700,97600,97600,97600,97600,0
20250120,190800,5534043700,97600,97600,97600,97600,0
20250120,190700,5534043700,97600,97600,97600,97600,0
20250120,190600,5534043700,97600,97600,97600,97600,0
20250120,190500,5534043700,97600,97600,97600,97600,0
20250120,190400,5534043700,97600,97600,97600,97600,0
20250120,190300,5534043700,97600,97600,97600,97600,0
20250120,190200,5534043700,97600,97600,97600,97600,2238
20250120,190100,5534043700,97600,97600,97600,97600,0
20250120,190000,5534043700,97600,97600,97600,97600,0
20250120,185900,5534043700,97600,97600,97600,97600,0
20250120,185800,5534043700,97600,97600,97600,97600,0
20250120,185700,5534043700,97600,97600,97600,97600,0
20250120,185600,5534043700,97600,97600,97600,97600,0
20250120,185500,5534043700,97600,97600,97600,97600,0
20250120,185400,5534043700,97600,97600,97600,97600,0
20250120,185300,5534043700,97600,97600,97600,97600,0
20250120,185200,5534043700,97600,97600,97600,97600,0
20250120,185100,5534043700,97600,97600,97600,97600,0
20250120,185000,5534043700,97600,97600,97600,97600,0
20250120,184900,5534043700,97600,97600,97600,97600,0
20250120,184800,5534043700,97600,97600,97600,97600,0
20250120,184700,5534043700,97600,97600,97600,97600,0
20250120,184600,5534043700,97600,97600,97600,97600,0
20250120,184500,5534043700,97600,97600,97600,97600,0
20250120,184400,5534043700,97600,97600,97600,97600,0
20250120,184300,5534043700,97600,97600,97600,97600,0
20250120,184200,5534043700,97600,97600,97600,97600,0
20250120,184100,5534043700,97600,97600,97600,97600,0
20250120,184000,5534043700,97600,97600,97600,97600,0
20250120,183900,5534043700,97600,97600,97600,97600,0
20250120,183800,5534043700,97600,97600,97600,97600,0
20250120,183700,5534043700,97600,97600,97600,97600,0
20250120,183600,5534043700,97600,97600,97600,97600,0
20250120,183500,5534043700,97600,97600,97600,97600,0
20250120,183400,5534043700,97600,97600,97600,97600,0
20250120,183300,5534043700,97600,97600,97600,97600,0
20250120,183200,5534043700,97600,97600,97600,97600,2238
20250120,183100,5534043700,97600,97600,97600,97600,0
20250120,183000,5534043700,97600,97600,97600,97600,0
20250120,182900,5534043700,97600,97600,97600,97600,0
20250120,182800,5534043700,97600,97600,97600,97600,0
20250120,182700,5534043700,97600,97600,97600,97600,0
20250120,182600,5534043700,97600,97600,97600,97600,0
20250120,182500,5534043700,97600,97600,97600,97600,0
20250120,182400,5534043700,97600,97600,97600,97600,0
20250120,182300,5534043700,97600,97600,97600,97600,0
20250120,182200,5534043700,97600,97600,97600,97600,0
20250120,182100,5534043700,97600,97600,97600,97600,0
20250120,182000,5534043700,97600,97600,97600,97600,0
20250120,181900,5534043700,97600,97600,97600,97600,0
20250120,181800,5534043700,97600,97600,97600,97600,0
20250120,181700,5534043700,97600,97600,97600,97600,0
20250120,181600,5534043700,97600,97600,97600,97600,0
20250120,181500,5534043700,97600,97600,97600,97600,0
20250120,181400,5534043700,97600,97600,97600,97600,0
20250120,181300,5534043700,97600,97600,97600,97600,0
20250120,181200,5534043700,97600,97600,97600,97600,0
20250120,181100,5534043700,97600,97600,97600,97600,0
20250120,181000,5534043700,97600,97600,97600,97600,0
20250120,180900,5534043700,97600,97600,97600,97600,0
20250120,180800,5534043700,97600,97600,97600,97600,0
20250120,180700,5534043700,97600,97600,97600,97600,0
20250120,180600,5534043700,97600,97600,97600,97600,0
20250120,180500,5534043700,97600,97600,97600,97600,0
20250120,180400,5534043700,97600,97600,97600,97600,0
20250120,180300,5534043700,97600,97600,97600,97600,0
20250120,180200,5534043700,97600,97600,97600,97600,2238
20250120,180100,5534043700,97600,97600,97600,97600,0
20250120,180000,5534043700,97600,97600,97600,97600,0
20250120,175900,5534043700,97600,97600,97600,97600,0
20250120,175800,5534043700,97600,97600,97600,97600,0
20250120,175700,5534043700,97600,97600,97600,97600,0
20250120,175600,5534043700,97600,97600,97600,97600,0
20250120,175500,5534043700,97600,97600,97600,97600,0
20250120,175400,5534043700,97600,97600,97600,97600,0
20250120,175300,5534043700,97600,97600,97600,97600,0
20250120,175200,5534043700,97600,97600,97600,97600,0
20250120,175100,5534043700,97600,97600,97600,97600,0
20250120,175000,5534043700,97600,97600,97600,97600,0
20250120,174900,5534043700,97600,97600,97600,97600,0
20250120,174800,5534043700,97600,97600,97600,97600,0
20250120,174700,5534043700,97600,97600,97600,97600,0
20250120,174600,5534043700,97600,97600,97600,97600,0
20250120,174500,5534043700,97600,97600,97600,97600,0
20250120,174400,5534043700,97600,97600,97600,97600,0
20250120,174300,5534043700,97600,97600,97600,97600,0
20250120,174200,5534043700,97600,97600,97600,97600,0
20250120,174100,5534043700,97600,97600,97600,97600,0
20250120,174000,5534043700,97600,97600,97600,97600,0
20250120,173900,5534043700,97600,97600,97600,97600,0
20250120,173800,5534043700,97600,97600,97600,97600,0
20250120,173700,5534043700,97600,97600,97600,97600,0
20250120,173600,5534043700,97600,97600,97600,97600,0
20250120,173500,5534043700,97600,97600,97600,97600,0
20250120,173400,5534043700,97600,97600,97600,97600,0
20250120,173300,5534043700,97600,97600,97600,97600,0
20250120,173200,5534043700,97600,97600,97600,97600,2238
20250120,173100,5534043700,97600,97600,97600,97600,0
20250120,173000,5534043700,97600,97600,97600,97600,0
20250120,172900,5534043700,97600,97600,97600,97600,0
20250120,172800,5534043700,97600,97600,97600,97600,0
20250120,172700,5534043700,97600,97600,97600,97600,0
20250120,172600,5534043700,97600,97600,97600,97600,0
20250120,172500,5534043700,97600,97600,97600,97600,0
20250120,172400,5534043700,97600,97600,97600,97600,0
20250120,172300,5534043700,97600,97600,97600,97600,0
20250120,172200,5534043700,97600,97600,97600,97600,0
20250120,172100,5534043700,97600,97600,97600,97600,0
20250120,172000,5534043700,97600,97600,97600,97600,0
20250120,171900,5534043700,97600,97600,97600,97600,0
20250120,171800,5534043700,97600,97600,97600,97600,0
20250120,171700,5534043700,97600,97600,97600,97600,0
20250120,171600,5534043700,97600,97600,97600,97600,0
20250120,171500,5534043700,97600,97600,97600,97600,0
20250120,171400,5534043700,97600,97600,97600,97600,0
20250120,171300,5534043700,97600,97600,97600,97600,0
20250120,171200,5534043700,97600,97600,97600,97600,0
20250120,171100,5534043700,97600,97600,97600,97600,0
20250120,171000,5534043700,97600,97600,97600,97600,0
20250120,170900,5534043700,97600,97600,97600,97600,0
20250120,170800,5534043700,97600,97600,97600,97600,0
20250120,170700,5534043700,97600,97600,97600,97600,0
20250120,170600,5534043700,97600,97600,97600,97600,0
20250120,170500,5534043700,97600,97600,97600,97600,0
20250120,170400,5534043700,97600,97600,97600,97600,0
20250120,170300,5534043700,97600,97600,97600,97600,0
20250120,170200,5534043700,97600,97600,97600,97600,2238
20250120,170100,5534043700,97600,97600,97600,97600,0
20250120,170000,5534043700,97600,97600,97600,97600,0
20250120,165900,5534043700,97600,97600,97600,97600,0
20250120,165800,5534043700,97600,97600,97600,97600,0
20250120,165700,5534043700,97600,97600,97600,97600,0
20250120,165600,5534043700,97600,97600,97600,97600,0
20250120,165500,5534043700,97600,97600,97600,97600,0
20250120,165400,5534043700,97600,97600,97600,97600,0
20250120,165300,5534043700,97600,97600,97600,97600,0
20250120,165200,5534043700,97600,97600,97600,97600,0
20250120,165100,5534043700,97600,97600,97600,97600,0
20250120,165000,5534043700,97600,97600,97600,97600,0
20250120,164900,5534043700,97600,97600,97600,97600,0
20250120,164800,5534043700,97600,97600,97600,97600,0
20250120,164700,5534043700,97600,97600,97600,97600,0
20250120,164600,5534043700,97600,97600,97600,97600,0
20250120,164500,5534043700,97600,97600,97600,97600,0
20250120,164400,5534043700,97600,97600,97600,97600,0
20250120,164300,5534043700,97600,97600,97600,97600,0
20250120,164200,5534043700,97600,97600,97600,97600,0
20250120,164100,5534043700,97600,97600,97600,97600,0
20250120,164000,5534043700,97600,97600,97600,97600,0
20250120,163900,5534043700,97600,97600,97600,97600,0
20250120,163800,5534043700,97600,97600,97600,97600,0
20250120,163700,5534043700,97600,97600,97600,97600,0
20250120,163600,5534043700,97600,97600,97600,97600,0
20250120,163500,5534043700,97600,97600,97600,97600,0
20250120,163400,5534043700,97600,97600,97600,97600,0
20250120,163300,5534043700,97600,97600,97600,97600,0
20250120,163200,5534043700,97600,97600,97600,97600,2238
20250120,163100,5534043700,97600,97600,97600,97600,0
20250120,163000,5534043700,97600,97600,97600,97600,0
20250120,162900,5534043700,97600,97600,97600,97600,0
20250120,162800,5534043700,97600,97600,97600,97600,0
20250120,162700,5534043700,97600,97600,97600,97600,0
20250120,162600,5534043700,97600,97600,97600,97600,0
20250120,162500,5534043700,97600,97600,97600,97600,0
20250120,162400,5534043700,97600,97600,97600,97600,0
20250120,162300,5534043700,97600,97600,97600,97600,0
20250120,162200,5534043700,97600,97600,97600,97600,0
20250120,162100,5534043700,97600,97600,97600,97600,0
20250120,162000,5534043700,97600,97600,97600,97600,0
20250120,161900,5534043700,97600,97600,97600,97600,0
20250120,161800,5534043700,97600,97600,97600,97600,0
20250120,161700,5534043700,97600,97600,97600,97600,0
20250120,161600,5534043700,97600,97600,97600,97600,0
20250120,161500,5534043700,97600,97600,97600,97600,0
20250120,161400,5534043700,97600,97600,97600,97600,0
20250120,161300,5534043700,97600,97600,97600,97600,0
20250120,161200,5534043700,97600,97600,97600,97600,0
20250120,161100,5534043700,97600,97600,97600,97600,0
20250120,161000,5534043700,97600,97600,97600,97600,0
20250120,160900,5534043700,97600,97600,97600,97600,0
20250120,160800,5534043700,97600,97600,97600,97600,0
20250120,160700,5534043700,97600,97600,97600,97600,0
20250120,160600,5534043700,97600,97600,97600,97600,0
20250120,160500,5534043700,97600,97600,97600,97600,0
20250120,160400,5534043700,97600,97600,97600,97600,0
20250120,160300,5534043700,97600,97600,97600,97600,0
20250120,160200,5534043700,97600,97600,97600,97600,2238
20250120,160100,5534043700,97600,97600,97600,97600,0
20250120,160000,5534043700,97600,97600,97600,97600,0
20250120,155900,5534043700,97600,97600,97600,97600,0
20250120,155800,5534043700,97600,97600,97600,97600,0
20250120,155700,5534043700,97600,97600,97600,97600,0
20250120,155600,5534043700,97600,97600,97600,97600,0
20250120,155500,5534043700,97600,97600,97600,97600,0
20250120,155400,5534043700,97600,97600,97600,97600,0
20250120,155300,5534043700,97600,97600,97600,97600,0
20250120,155200,5534043700,97600,97600,97600,97600,0
20250120,155100,5534043700,97600,97600,97600,97600,0
20250120,155000,5534043700,97600,97600,97600,97600,0
20250120,154900,5534043700,97600,97600,97600,97600,0
20250120,154800,5534043700,97600,97600,97600,97600,0
20250120,154700,5534043700,97600,97600,97600,97600,0
20250120,154600,5534043700,97600,97600,97600,97600,0
20250120,154500,5534043700,97600,97600,97600,97600,0
20250120,154400,5534043700,97600,97600,97600,97600,0
20250120,154300,5534043700,97600,97600,97600,97600,0
20250120,154200,5534043700,97600,97600,97600,97600,0
20250120,154100,5534043700,97600,97600,97600,97600,0
20250120,154000,5534043700,97600,97600,97600,97600,0
20250120,153900,5534043700,97600,97600,97600,97600,0
20250120,153800,5534043700,97600,97600,97600,97600,0
20250120,153700,5534043700,97600,97600,97600,97600,0
20250120,153600,5534043700,97600,97600,97600,97600,0
20250120,153500,5534043700,97600,97600,97600,97600,0
20250120,153400,5534043700,97600,97600,97600,97600,0
20250120,153300,5534043700,97600,97600,97600,97600,0
20250120,153200,5534043700,97600,97600,97600,97600,2238
20250120,153100,5534043700,97600,97600,97600,97600,0
20250120,153000,5534043700,97600,97600,97600,97600,2238
20250120,152900,5315614900,97800,97800,97800,97800,0
20250120,152800,5315614900,97800,97800,97800,97800,0
20250120,152700,5315614900,97800,97800,97800,97800,0
20250120,152600,5315614900,97800,97800,97800,97800,0
20250120,152500,5315614900,97800,97800,97800,97800,0
20250120,152400,5315614900,97800,97800,97800,97800,0
20250120,152300,5315614900,97800,97800,97800,97800,0
20250120,152200,5315614900,97800,97800,97800,97800,0
20250120,152100,5315614900,97800,97800,97800,97800,0
20250120,152000,5315614900,97800,97800,97800,97800,0
20250120,151900,5315614900,97800,97900,97900,97700,21
20250120,151800,5313560400,97900,97900,97900,97700,72
20250120,151700,5306512100,97900,97800,97900,97700,478
20250120,151600,5259797100,97800,97700,97800,97700,392
20250120,151500,5221492400,97700,97800,97800,97700,61
20250120,151400,5215526900,97700,97800,97800,97700,163
20250120,151300,5199595400,97800,97800,97800,97700,230
20250120,151200,5177106400,97800,97900,97900,97800,76
20250120,151100,5169667200,97800,97800,97900,97800,50
20250120,151000,5164776000,97800,97800,97900,97800,44
20250120,150900,5160468900,97900,97900,97900,97900,34
20250120,150800,5157140300,97900,97900,97900,97800,71
20250120,150700,5150189500,97900,97900,97900,97900,132
20250120,150600,5137266700,97800,97900,97900,97800,99
20250120,150500,5127582300,97800,97900,97900,97700,431
20250120,150400,5085448400,97900,97900,97900,97800,23
20250120,150300,5083197200,97800,97700,97900,97700,245
20250120,150200,5059236400,97800,97900,97900,97800,561
20250120,150100,5004369100,97900,97900,97900,97800,111
20250120,150000,4993506300,97900,97900,97900,97800,75
20250120,145900,4986166000,97900,98000,98000,97800,92
20250120,145800,4977154400,98000,98000,98000,97900,104
20250120,145700,4966964900,98000,98000,98000,97900,42
20250120,145600,4962849100,98000,97900,98000,97900,57
20250120,145500,4957266400,97800,97900,98000,97800,69
20250120,145400,4950510200,98000,98000,98000,98000,84
20250120,145300,4942278200,98000,98000,98000,97800,83
20250120,145200,4934153700,98000,98000,98100,97900,157
20250120,145100,4918775000,98000,98000,98000,97900,91
20250120,145000,4909857100,98000,98000,98000,97900,68
20250120,144900,4903193200,97900,97900,98000,97800,121
20250120,144800,4891341700,98000,98000,98000,97900,42
20250120,144700,4887225900,98000,98000,98000,97900,201
20250120,144600,4867531900,98000,98000,98000,97900,39
20250120,144500,4863710000,98000,98000,98000,98000,81
20250120,144400,4855772000,98000,98000,98000,98000,42
20250120,144300,4851656000,97900,97900,97900,97900,37
20250120,144200,4848033700,97900,98100,98100,97900,215
20250120,144100,4826978000,98000,98000,98100,98000,285
20250120,144000,4799042900,98100,98000,98100,98000,66
20250120,143900,4792571200,98100,98100,98100,98000,26
20250120,143800,4790020800,98100,98100,98100,98000,64
20250120,143700,4783742500,98100,98000,98100,98000,18
20250120,143600,4781977200,98000,98000,98000,97900,76
20250120,143500,4774529400,98000,97900,98000,97900,54
20250120,143400,4769238300,98000,98000,98000,98000,22
20250120,143300,4767082300,98000,98000,98000,98000,138
20250120,143200,4753558300,98000,98000,98000,97900,48
20250120,143100,4748854400,98000,98000,98000,97800,91
20250120,143000,4739943300,97900,97900,98000,97900,25
20250120,142900,4737494300,97900,97800,97900,97800,48
20250120,142800,4732795800,97900,97900,97900,97900,27
20250120,142700,4730152500,97900,97900,97900,97800,66
20250120,142600,4723691200,97900,97900,97900,97800,45
20250120,142500,4719285800,97900,97800,97900,97800,24
20250120,142400,4716936500,97900,97800,97900,97800,42
20250120,142300,4712824800,97900,97900,97900,97800,49
20250120,142200,4708027800,97900,97900,97900,97900,86
20250120,142100,4699608400,97900,97900,97900,97800,42
20250120,142000,4695496700,97900,97900,97900,97900,42
20250120,141900,4691384900,97900,97900,97900,97800,41
20250120,141800,4687371300,97900,97800,97900,97800,84
20250120,141700,4679148200,97900,97900,97900,97800,39
20250120,141600,4675330300,97800,97900,97900,97800,165
20250120,141500,4659191900,97800,97800,97900,97800,255
20250120,141400,4634227900,97800,97800,97900,97800,407
20250120,141300,4594418200,97800,98000,98100,97800,184
20250120,141200,4576399100,98100,97900,98100,97900,21
20250120,141100,4574339200,98000,98000,98000,97900,312
20250120,141000,4543764100,98000,98000,98000,97900,56
20250120,140900,4538277200,97900,98000,98000,97900,58
20250120,140800,4532594800,98000,98000,98000,97900,43
20250120,140700,4528381000,98000,98000,98000,97900,74
20250120,140600,4521130300,97900,97900,98000,97900,45
20250120,140500,4516721000,98000,98000,98000,97900,66
20250120,140400,4510254800,97900,97800,97900,97700,197
20250120,140300,4490983500,97800,98000,98000,97800,346
20250120,140200,4457115400,97900,98000,98000,97900,23
20250120,140100,4454861700,97900,97800,98000,97800,344
20250120,140000,4421184500,97800,97800,97900,97800,137
20250120,135900,4407781100,97800,97800,97900,97700,275
20250120,135800,4380889100,97800,97800,97800,97700,124
20250120,135700,4368772500,97800,97700,97800,97700,88
20250120,135600,4360170100,97700,97800,97900,97700,81
20250120,135500,4352244600,97800,97700,97800,97600,196
20250120,135400,4333083400,97800,97800,97800,97700,108
20250120,135300,4322527800,97800,97800,97800,97600,30
20250120,135200,4319594900,97800,97800,97800,97600,182
20250120,135100,4301809900,97800,97800,97800,97700,78
20250120,135000,4294187600,97700,97800,97800,97700,61
20250120,134900,4288224000,97700,97800,97800,97700,47
20250120,134800,4283631100,97700,97700,97800,97700,64
20250120,134700,4277375200,97700,97700,97800,97700,81
20250120,134600,4269457800,97700,97700,97800,97700,45
20250120,134500,4265057200,97700,97700,97800,97700,56
20250120,134400,4259583000,97700,97700,97800,97700,46
20250120,134300,4255087900,97700,97800,97800,97700,83
20250120,134200,4246972100,97700,97700,97800,97700,67
20250120,134100,4240425800,97800,97800,97800,97700,106
20250120,134000,4230065500,97700,97700,97800,97700,38
20250120,133900,4226351900,97700,97800,97900,97700,98
20250120,133800,4216768000,97700,97800,97800,97700,267
20250120,133700,4190659600,97800,97900,97900,97800,41
20250120,133600,4186649400,97800,97800,97900,97800,77
20250120,133500,4179115500,97800,97800,97900,97800,50
20250120,133400,4174224300,97900,97800,97900,97700,74
20250120,133300,4166983300,97700,97800,97900,97700,56
20250120,133200,4161507300,97800,97800,97900,97800,75
20250120,133100,4154169300,97800,97900,97900,97800,30
20250120,133000,4151234500,97900,97800,97900,97800,115
20250120,132900,4139983400,97800,97800,97900,97800,85
20250120,132800,4131664700,97800,97800,97900,97800,28
20250120,132700,4128926000,97800,97800,97900,97800,158
20250120,132600,4113469300,97900,97900,97900,97800,28
20250120,132500,4110730300,97900,97800,97900,97800,97
20250120,132400,4101237800,97800,97900,98000,97800,94
20250120,132300,4092037900,97900,98000,98000,97800,139
20250120,132200,4078427100,97900,97900,98000,97800,55
20250120,132100,4073042500,97800,97900,97900,97800,56
20250120,132000,4067564400,97900,97800,97900,97800,101
20250120,131900,4057680600,97800,98000,98000,97700,374
20250120,131800,4021094300,97800,97800,98000,97800,423
20250120,131700,3979718800,97800,97800,97900,97800,20
20250120,131600,3977761100,97800,97800,97900,97800,107
20250120,131500,3967290900,97800,97900,97900,97800,35
20250120,131400,3963867100,97900,97800,97900,97800,53
20250120,131300,3958680400,97900,97900,98000,97800,73
20250120,131200,3951533900,97900,97900,98000,97900,145
20250120,131100,3937337900,97900,98000,98000,97900,121
20250120,131000,3925483400,98000,97900,98000,97900,45
20250120,130900,3921074300,97900,97900,98000,97900,223
20250120,130800,3899239500,97900,97900,98000,97900,63
20250120,130700,3893071000,97900,97800,97900,97800,484
20250120,130600,3845692500,97800,97900,97900,97800,142
20250120,130500,3831801400,97800,97900,97900,97800,13
20250120,130400,3830529000,97900,97800,97900,97800,211
20250120,130300,3809886900,97800,97800,97900,97700,356
20250120,130200,3775078600,97700,97700,97700,97600,162
20250120,130100,3759252800,97700,97600,97700,97600,82
20250120,130000,3751246800,97600,97600,97700,97600,73
20250120,125900,3744118900,97600,97700,97700,97600,71
20250120,125800,3737187800,97700,97700,97700,97600,124
20250120,125700,3725079300,97600,97700,97800,97600,53
20250120,125600,3719901900,97600,97700,97800,97600,62
20250120,125500,3713846500,97700,97700,97800,97600,88
20250120,125400,3705249000,97800,97600,97800,97600,316
20250120,125300,3674377400,97700,97600,97700,97600,112
20250120,125200,3663439500,97700,97600,97700,97600,103
20250120,125100,3653386000,97600,97600,97700,97600,71
20250120,125000,3646453400,97600,97600,97700,97600,73
20250120,124900,3639327000,97700,97600,97700,97600,119
20250120,124800,3627707000,97600,97600,97700,97600,112
20250120,124700,3616772600,97700,97600,97700,97600,66
20250120,124600,3610329300,97600,97600,97700,97600,86
20250120,124500,3601932900,97700,97700,97700,97600,112
20250120,124400,3590997000,97700,97700,97700,97600,72
20250120,124300,3583966700,97600,97800,97800,97600,96
20250120,124200,3574587900,97800,97800,97800,97700,136
20250120,124100,3561294200,97800,97800,97900,97800,50
20250120,124000,3556403800,97700,97700,97800,97700,211
20250120,123900,3535780400,97700,97800,97800,97700,55
20250120,123800,3530405800,97800,97700,97800,97700,46
20250120,123700,3525911000,97700,97800,97800,97600,130
20250120,123600,3513208600,97800,97600,97800,97600,46
20250120,123500,3508713600,97700,97800,97800,97600,113
20250120,123400,3497674800,97800,97700,97800,97700,51
20250120,123300,3492691000,97800,97600,97800,97600,137
20250120,123200,3479309500,97700,97700,97800,97700,96
20250120,123100,3469923000,97800,97600,97800,97600,130
20250120,123000,3457231200,97600,97700,97800,97600,146
20250120,122900,3442968100,97600,97600,97700,97600,81
20250120,122800,3435061500,97700,97700,97700,97600,106
20250120,122700,3424711800,97600,97700,97800,97600,59
20250120,122600,3418948800,97700,97700,97700,97600,145
20250120,122500,3404785100,97700,97700,97800,97700,134
20250120,122400,3391690100,97800,97700,97800,97700,45
20250120,122300,3387292500,97800,97700,97800,97700,97
20250120,122200,3377810600,97700,97700,97800,97700,98
20250120,122100,3368232600,97700,97700,97800,97700,176
20250120,122000,3351028800,97700,97800,97800,97700,75
20250120,121900,3343698100,97800,97800,97800,97700,112
20250120,121800,3332749500,97700,97700,97800,97700,137
20250120,121700,3319363500,97700,97600,97800,97600,92
20250120,121600,3310372900,97600,97600,97800,97600,194
20250120,121500,3291429800,97700,97700,97700,97600,26
20250120,121400,3288890000,97600,97700,97800,97600,208
20250120,121300,3268584700,97700,97800,97800,97600,58
20250120,121200,3262917600,97800,97700,97800,97700,134
20250120,121100,3249822600,97700,97800,97800,97700,74
20250120,121000,3242591500,97700,97700,97800,97700,107
20250120,120900,3232134100,97700,97800,97800,97700,128
20250120,120800,3219622400,97800,97800,97800,97700,48
20250120,120700,3214930600,97800,97700,97800,97700,74
20250120,120600,3207697100,97800,97700,97900,97700,72
20250120,120500,3200660100,97800,97800,97900,97700,352
20250120,120400,3166244300,97800,98000,98000,97800,70
20250120,120300,3159392200,98000,97800,98000,97800,58
20250120,120200,3153717600,97800,97900,98000,97800,105
20250120,120100,3143439200,98000,97900,98000,97800,116
20250120,120000,3132075900,97900,97900,97900,97800,224
20250120,115900,3110149900,97900,97800,97900,97800,205
20250120,115800,3090088600,97800,97800,97900,97700,51
20250120,115700,3085098300,97700,97900,97900,97700,87
20250120,115600,3076595500,97800,97600,97900,97600,79
20250120,115500,3068874700,97700,97800,97800,97700,131
20250120,115400,3056072300,97700,97700,97900,97700,48
20250120,115300,3051377700,97800,97900,97900,97600,51
20250120,115200,3046392200,97900,97800,97900,97700,127
20250120,115100,3033974800,97800,97700,97900,97700,78
20250120,115000,3026344000,97700,97800,97800,97600,114
20250120,114900,3015206400,97800,97700,97800,97600,55
20250120,114800,3009830100,97800,97700,97800,97600,62
20250120,114700,3003770700,97700,97700,97800,97600,105
20250120,114600,2993508200,97800,97700,97800,97600,72
20250120,114500,2986472400,97700,97700,97700,97600,75
20250120,114400,2979145900,97800,97700,97800,97600,57
20250120,114300,2973576800,97700,97600,97800,97600,81
20250120,114200,2965668300,97600,97700,97800,97600,63
20250120,114100,2959510300,97700,97700,97800,97600,77
20250120,114000,2951988400,97700,97700,97900,97700,39
20250120,113900,2948175200,97800,97800,97900,97700,62
20250120,113800,2942115900,97800,97700,97900,97600,144
20250120,113700,2928037800,97800,97800,97800,97700,74
20250120,113600,2920804300,97800,97700,97800,97700,65
20250120,113500,2914450200,97700,97800,97900,97700,93
20250120,113400,2905356500,97700,97700,97800,97700,144
20250120,113300,2891275300,97700,97700,97800,97700,141
20250120,113200,2877493800,97800,97800,97800,97700,65
20250120,113100,2871141400,97700,97800,97800,97700,105
20250120,113000,2860878800,97700,97800,97800,97700,56
20250120,112900,2855406100,97800,97700,97800,97700,93
20250120,112800,2846317300,97600,97700,97800,97600,133
20250120,112700,2833329000,97700,97600,97700,97600,26
20250120,112600,2830789000,97700,97600,97700,97600,196
20250120,112500,2811650100,97700,97600,97700,97600,49
20250120,112400,2806864500,97500,97600,97700,97500,155
20250120,112300,2791729700,97600,97600,97700,97600,256
20250120,112200,2766743300,97700,97700,97700,97500,243
20250120,112100,2743025400,97600,97700,97700,97600,106
20250120,112000,2732679100,97700,97400,97700,97400,469
20250120,111900,2686929700,97500,97500,97500,97400,114
20250120,111800,2675821800,97400,97500,97500,97400,58
20250120,111700,2670171300,97500,97400,97700,97400,119
20250120,111600,2658568700,97400,97600,97600,97400,89
20250120,111500,2649896200,97600,97500,97600,97400,107
20250120,111400,2639460900,97600,97400,97600,97400,108
20250120,111300,2628933100,97400,97500,97600,97400,104
20250120,111200,2618790800,97500,97500,97600,97500,50
20250120,111100,2613911600,97500,97600,97700,97500,140
20250120,111000,2600255700,97500,97600,97700,97500,42
20250120,110900,2596156500,97600,97500,97600,97400,145
20250120,110800,2582018200,97500,97500,97600,97500,81
20250120,110700,2574116600,97500,97600,97700,97500,120
20250120,110600,2562412800,97600,97500,97700,97500,91
20250120,110500,2553532400,97700,97600,97700,97600,48
20250120,110400,2548846900,97600,97600,97700,97600,148
20250120,110300,2534399000,97600,97600,97700,97500,241
20250120,110200,2510865100,97500,97500,97700,97500,377
20250120,110100,2474043800,97600,97600,97700,97500,50
20250120,110000,2469163300,97600,97600,97700,97500,131
20250120,105900,2456376100,97600,97700,97800,97600,51
20250120,105800,2451393900,97800,97700,97800,97700,79
20250120,105700,2443674600,97700,97600,97700,97600,202
20250120,105600,2423950700,97600,97600,97700,97500,302
20250120,105500,2394478300,97500,97600,97600,97400,101
20250120,105400,2384630600,97600,97600,97600,97500,109
20250120,105300,2373997400,97500,97500,97600,97500,103
20250120,105200,2363950700,97500,97600,97700,97500,119
20250120,105100,2352334800,97600,97600,97700,97600,78
20250120,105000,2344720500,97600,97700,97700,97600,130
20250120,104900,2332029900,97600,97700,97700,97600,116
20250120,104800,2320707200,97700,97600,97700,97600,139
20250120,104700,2307137500,97600,97500,97700,97500,109
20250120,104600,2296500300,97500,97500,97600,97500,69
20250120,104500,2289772400,97500,97500,97600,97500,531
20250120,104400,2237971200,97500,97500,97600,97500,648
20250120,104300,2174789800,97500,97400,97500,97400,184
20250120,104200,2156865500,97500,97400,97500,97400,23
20250120,104100,2154624700,97500,97400,97500,97400,98
20250120,104000,2145077000,97400,97400,97500,97400,84
20250120,103900,2136895100,97400,97400,97500,97400,100
20250120,103800,2127152600,97500,97300,97500,97300,275
20250120,103700,2100368100,97400,97300,97400,97300,40
20250120,103600,2096475200,97300,97200,97400,97200,156
20250120,103500,2081295700,97200,97300,97300,97200,123
20250120,103400,2069331000,97300,97200,97400,97200,53
20250120,103300,2064172300,97300,97300,97400,97200,112
20250120,103200,2053279600,97300,97300,97300,97200,71
20250120,103100,2046375900,97200,97300,97400,97200,102
20250120,103000,2036456600,97300,97300,97300,97100,957
20250120,102900,1943471900,97200,97200,97400,97200,131
20250120,102800,1930731400,97200,97300,97400,97200,105
20250120,102700,1920516100,97300,97300,97400,97200,25
20250120,102600,1918084100,97200,97300,97300,97200,105
20250120,102500,1907876700,97300,97400,97400,97200,111
20250120,102400,1897075100,97400,97200,97400,97200,67
20250120,102300,1890562000,97300,97200,97300,97200,107
20250120,102200,1880156900,97200,97200,97300,97200,224
20250120,102100,1858380500,97200,97200,97200,97200,82
20250120,102000,1850410100,97200,97200,97300,97200,154
20250120,101900,1835437600,97300,97300,97300,97200,118
20250120,101800,1823966900,97200,97200,97300,97200,83
20250120,101700,1815896900,97200,97200,97300,97100,2164
20250120,101600,1605529800,97200,97400,97400,97200,1073
20250120,101500,1501128600,97300,97300,97500,97300,145
20250120,101400,1487012500,97300,97300,97400,97300,78
20250120,101300,1479423000,97300,97400,97400,97300,43
20250120,101200,1475235800,97400,97400,97400,97300,205
20250120,101100,1455273300,97400,97600,97600,97400,244
20250120,101000,1431488800,97500,97600,97700,97500,117
20250120,100900,1420076500,97600,97700,97700,97600,151
20250120,100800,1405336000,97700,97700,97800,97700,518
20250120,100700,1354726600,97700,97600,97700,97600,125
20250120,100600,1342523700,97600,97700,97700,97600,125
20250120,100500,1330316000,97700,97700,97800,97700,60
20250120,100400,1324453800,97700,97800,97900,97700,212
20250120,100300,1303719400,97800,97800,97900,97800,132
20250120,100200,1290809600,97800,97800,97800,97700,121
20250120,100100,1278978000,97900,97900,98000,97900,263
20250120,100000,1253230200,97900,97800,98000,97800,333
20250120,095900,1220640500,97700,97800,97800,97600,133
20250120,095800,1207644100,97700,97700,97800,97700,49
20250120,095700,1202856600,97700,97600,97700,97600,139
20250120,095600,1189281700,97600,97700,97800,97600,48
20250120,095500,1184592300,97700,97600,97700,97600,182
20250120,095400,1166817900,97600,97600,97700,97600,36
20250120,095300,1163304100,97600,97600,97700,97600,118
20250120,095200,1151784100,97600,97600,97700,97600,48
20250120,095100,1147099200,97700,97400,97700,97400,580
20250120,095000,1090505600,97500,97400,97500,97400,43
20250120,094900,1086314200,97400,97400,97500,97300,335
20250120,094800,1053694000,97500,97400,97500,97300,62
20250120,094700,1047654300,97400,97300,97400,97300,109
20250120,094600,1037047100,97300,97400,97400,97300,141
20250120,094500,1023321500,97300,97400,97400,97300,206
20250120,094400,1003272600,97500,97400,97500,97400,170
20250120,094300,986711500,97400,97500,97500,97400,410
20250120,094200,946775700,97500,97500,97500,97400,218
20250120,094100,925525900,97500,97500,97600,97500,58
20250120,094000,919868500,97500,97600,97600,97500,96
20250120,093900,910508300,97600,97600,97600,97400,100
20250120,093800,900757700,97500,97400,97600,97400,163
20250120,093700,884878000,97500,97500,97600,97500,205
20250120,093600,864888000,97500,97400,97600,97300,394
20250120,093500,826484900,97400,97400,97500,97400,133
20250120,093400,813528100,97400,97400,97500,97400,67
20250120,093300,806999600,97400,97300,97400,97300,122
20250120,093200,795122600,97400,97400,97500,97300,278
20250120,093100,768062000,97400,97500,97500,97400,767
20250120,093000,693356100,97500,97500,97500,97400,110
20250120,092900,682637000,97400,97500,97600,97400,218
20250120,092800,661390800,97500,97600,97600,97500,104
20250120,092700,651247500,97500,97400,97500,97400,75
20250120,092600,643940700,97400,97500,97500,97400,205
20250120,092500,623955900,97500,97600,97600,97500,886
20250120,092400,537561300,97600,97600,97600,97600,200
20250120,092300,518041300,97600,97600,97800,97600,839
20250120,092200,436149900,97700,97800,97800,97600,494
20250120,092100,387879800,97800,97700,97800,97700,393
20250120,092000,349481200,97700,97700,97800,97700,46
20250120,091900,344986600,97700,97800,97800,97700,72
20250120,091800,337948200,97800,97800,97800,97800,251
20250120,091700,313400400,97800,97800,97900,97800,62
20250120,091600,307335400,97800,97800,97800,97700,251
20250120,091500,282789600,97800,97800,97900,97800,37
20250120,091400,279170700,97800,97800,97900,97700,129
20250120,091300,266554800,97800,97700,97800,97600,240
20250120,091200,243111700,97600,97600,97700,97600,62
20250120,091100,237059000,97600,97600,97600,97600,43
20250120,091000,232862200,97800,97700,97800,97600,207
20250120,090900,212641200,97700,97900,97900,97700,570
20250120,090800,156919300,97800,97900,97900,97800,122
20250120,090700,144980600,97900,97800,98000,97800,102
20250120,090600,134993700,97800,97900,97900,97800,182
20250120,090500,117181300,97800,97800,97900,97800,295
20250120,090400,88329300,97800,97800,97800,97700,102
20250120,090300,78359300,97800,97800,97800,97700,85
20250120,090200,70053500,97700,97900,97900,97700,114
20250120,090100,58899100,97900,98100,98300,97900,346
20250120,090000,24985500,98100,98400,98600,98100,254