KissMeData/388870/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,213100,322370660,8020,8020,8020,8020,1140
20250120,213000,322370660,8020,8020,8020,8020,0
20250120,212900,322370660,8020,8020,8020,8020,0
20250120,212800,322370660,8020,8020,8020,8020,0
20250120,212700,322370660,8020,8020,8020,8020,0
20250120,212600,322370660,8020,8020,8020,8020,0
20250120,212500,322370660,8020,8020,8020,8020,0
20250120,212400,322370660,8020,8020,8020,8020,0
20250120,212300,322370660,8020,8020,8020,8020,0
20250120,212200,322370660,8020,8020,8020,8020,0
20250120,212100,322370660,8020,8020,8020,8020,0
20250120,212000,322370660,8020,8020,8020,8020,0
20250120,211900,322370660,8020,8020,8020,8020,0
20250120,211800,322370660,8020,8020,8020,8020,0
20250120,211700,322370660,8020,8020,8020,8020,0
20250120,211600,322370660,8020,8020,8020,8020,0
20250120,211500,322370660,8020,8020,8020,8020,0
20250120,211400,322370660,8020,8020,8020,8020,0
20250120,211300,322370660,8020,8020,8020,8020,0
20250120,211200,322370660,8020,8020,8020,8020,0
20250120,211100,322370660,8020,8020,8020,8020,0
20250120,211000,322370660,8020,8020,8020,8020,0
20250120,210900,322370660,8020,8020,8020,8020,0
20250120,210800,322370660,8020,8020,8020,8020,0
20250120,210700,322370660,8020,8020,8020,8020,0
20250120,210600,322370660,8020,8020,8020,8020,0
20250120,210500,322370660,8020,8020,8020,8020,0
20250120,210400,322370660,8020,8020,8020,8020,0
20250120,210300,322370660,8020,8020,8020,8020,0
20250120,210200,322370660,8020,8020,8020,8020,0
20250120,210100,322370660,8020,8020,8020,8020,1140
20250120,210000,322370660,8020,8020,8020,8020,0
20250120,205900,322370660,8020,8020,8020,8020,0
20250120,205800,322370660,8020,8020,8020,8020,0
20250120,205700,322370660,8020,8020,8020,8020,0
20250120,205600,322370660,8020,8020,8020,8020,0
20250120,205500,322370660,8020,8020,8020,8020,0
20250120,205400,322370660,8020,8020,8020,8020,0
20250120,205300,322370660,8020,8020,8020,8020,0
20250120,205200,322370660,8020,8020,8020,8020,0
20250120,205100,322370660,8020,8020,8020,8020,0
20250120,205000,322370660,8020,8020,8020,8020,0
20250120,204900,322370660,8020,8020,8020,8020,0
20250120,204800,322370660,8020,8020,8020,8020,0
20250120,204700,322370660,8020,8020,8020,8020,0
20250120,204600,322370660,8020,8020,8020,8020,0
20250120,204500,322370660,8020,8020,8020,8020,0
20250120,204400,322370660,8020,8020,8020,8020,0
20250120,204300,322370660,8020,8020,8020,8020,0
20250120,204200,322370660,8020,8020,8020,8020,0
20250120,204100,322370660,8020,8020,8020,8020,0
20250120,204000,322370660,8020,8020,8020,8020,0
20250120,203900,322370660,8020,8020,8020,8020,0
20250120,203800,322370660,8020,8020,8020,8020,0
20250120,203700,322370660,8020,8020,8020,8020,0
20250120,203600,322370660,8020,8020,8020,8020,0
20250120,203500,322370660,8020,8020,8020,8020,0
20250120,203400,322370660,8020,8020,8020,8020,0
20250120,203300,322370660,8020,8020,8020,8020,0
20250120,203200,322370660,8020,8020,8020,8020,0
20250120,203100,322370660,8020,8020,8020,8020,1140
20250120,203000,322370660,8020,8020,8020,8020,0
20250120,202900,322370660,8020,8020,8020,8020,0
20250120,202800,322370660,8020,8020,8020,8020,0
20250120,202700,322370660,8020,8020,8020,8020,0
20250120,202600,322370660,8020,8020,8020,8020,0
20250120,202500,322370660,8020,8020,8020,8020,0
20250120,202400,322370660,8020,8020,8020,8020,0
20250120,202300,322370660,8020,8020,8020,8020,0
20250120,202200,322370660,8020,8020,8020,8020,0
20250120,202100,322370660,8020,8020,8020,8020,0
20250120,202000,322370660,8020,8020,8020,8020,0
20250120,201900,322370660,8020,8020,8020,8020,0
20250120,201800,322370660,8020,8020,8020,8020,0
20250120,201700,322370660,8020,8020,8020,8020,0
20250120,201600,322370660,8020,8020,8020,8020,0
20250120,201500,322370660,8020,8020,8020,8020,0
20250120,201400,322370660,8020,8020,8020,8020,0
20250120,201300,322370660,8020,8020,8020,8020,0
20250120,201200,322370660,8020,8020,8020,8020,0
20250120,201100,322370660,8020,8020,8020,8020,0
20250120,201000,322370660,8020,8020,8020,8020,0
20250120,200900,322370660,8020,8020,8020,8020,0
20250120,200800,322370660,8020,8020,8020,8020,0
20250120,200700,322370660,8020,8020,8020,8020,0
20250120,200600,322370660,8020,8020,8020,8020,0
20250120,200500,322370660,8020,8020,8020,8020,0
20250120,200400,322370660,8020,8020,8020,8020,0
20250120,200300,322370660,8020,8020,8020,8020,0
20250120,200200,322370660,8020,8020,8020,8020,0
20250120,200100,322370660,8020,8020,8020,8020,1140
20250120,200000,322370660,8020,8020,8020,8020,0
20250120,195900,322370660,8020,8020,8020,8020,0
20250120,195800,322370660,8020,8020,8020,8020,0
20250120,195700,322370660,8020,8020,8020,8020,0
20250120,195600,322370660,8020,8020,8020,8020,0
20250120,195500,322370660,8020,8020,8020,8020,0
20250120,195400,322370660,8020,8020,8020,8020,0
20250120,195300,322370660,8020,8020,8020,8020,0
20250120,195200,322370660,8020,8020,8020,8020,0
20250120,195100,322370660,8020,8020,8020,8020,0
20250120,195000,322370660,8020,8020,8020,8020,0
20250120,194900,322370660,8020,8020,8020,8020,0
20250120,194800,322370660,8020,8020,8020,8020,0
20250120,194700,322370660,8020,8020,8020,8020,0
20250120,194600,322370660,8020,8020,8020,8020,0
20250120,194500,322370660,8020,8020,8020,8020,0
20250120,194400,322370660,8020,8020,8020,8020,0
20250120,194300,322370660,8020,8020,8020,8020,0
20250120,194200,322370660,8020,8020,8020,8020,0
20250120,194100,322370660,8020,8020,8020,8020,0
20250120,194000,322370660,8020,8020,8020,8020,0
20250120,193900,322370660,8020,8020,8020,8020,0
20250120,193800,322370660,8020,8020,8020,8020,0
20250120,193700,322370660,8020,8020,8020,8020,0
20250120,193600,322370660,8020,8020,8020,8020,0
20250120,193500,322370660,8020,8020,8020,8020,0
20250120,193400,322370660,8020,8020,8020,8020,0
20250120,193300,322370660,8020,8020,8020,8020,0
20250120,193200,322370660,8020,8020,8020,8020,0
20250120,193100,322370660,8020,8020,8020,8020,1140
20250120,193000,322370660,8020,8020,8020,8020,0
20250120,192900,322370660,8020,8020,8020,8020,0
20250120,192800,322370660,8020,8020,8020,8020,0
20250120,192700,322370660,8020,8020,8020,8020,0
20250120,192600,322370660,8020,8020,8020,8020,0
20250120,192500,322370660,8020,8020,8020,8020,0
20250120,192400,322370660,8020,8020,8020,8020,0
20250120,192300,322370660,8020,8020,8020,8020,0
20250120,192200,322370660,8020,8020,8020,8020,0
20250120,192100,322370660,8020,8020,8020,8020,0
20250120,192000,322370660,8020,8020,8020,8020,0
20250120,191900,322370660,8020,8020,8020,8020,0
20250120,191800,322370660,8020,8020,8020,8020,0
20250120,191700,322370660,8020,8020,8020,8020,0
20250120,191600,322370660,8020,8020,8020,8020,0
20250120,191500,322370660,8020,8020,8020,8020,0
20250120,191400,322370660,8020,8020,8020,8020,0
20250120,191300,322370660,8020,8020,8020,8020,0
20250120,191200,322370660,8020,8020,8020,8020,0
20250120,191100,322370660,8020,8020,8020,8020,0
20250120,191000,322370660,8020,8020,8020,8020,0
20250120,190900,322370660,8020,8020,8020,8020,0
20250120,190800,322370660,8020,8020,8020,8020,0
20250120,190700,322370660,8020,8020,8020,8020,0
20250120,190600,322370660,8020,8020,8020,8020,0
20250120,190500,322370660,8020,8020,8020,8020,0
20250120,190400,322370660,8020,8020,8020,8020,0
20250120,190300,322370660,8020,8020,8020,8020,0
20250120,190200,322370660,8020,8020,8020,8020,0
20250120,190100,322370660,8020,8020,8020,8020,1140
20250120,190000,322370660,8020,8020,8020,8020,0
20250120,185900,322370660,8020,8020,8020,8020,0
20250120,185800,322370660,8020,8020,8020,8020,0
20250120,185700,322370660,8020,8020,8020,8020,0
20250120,185600,322370660,8020,8020,8020,8020,0
20250120,185500,322370660,8020,8020,8020,8020,0
20250120,185400,322370660,8020,8020,8020,8020,0
20250120,185300,322370660,8020,8020,8020,8020,0
20250120,185200,322370660,8020,8020,8020,8020,0
20250120,185100,322370660,8020,8020,8020,8020,0
20250120,185000,322370660,8020,8020,8020,8020,0
20250120,184900,322370660,8020,8020,8020,8020,0
20250120,184800,322370660,8020,8020,8020,8020,0
20250120,184700,322370660,8020,8020,8020,8020,0
20250120,184600,322370660,8020,8020,8020,8020,0
20250120,184500,322370660,8020,8020,8020,8020,0
20250120,184400,322370660,8020,8020,8020,8020,0
20250120,184300,322370660,8020,8020,8020,8020,0
20250120,184200,322370660,8020,8020,8020,8020,0
20250120,184100,322370660,8020,8020,8020,8020,0
20250120,184000,322370660,8020,8020,8020,8020,0
20250120,183900,322370660,8020,8020,8020,8020,0
20250120,183800,322370660,8020,8020,8020,8020,0
20250120,183700,322370660,8020,8020,8020,8020,0
20250120,183600,322370660,8020,8020,8020,8020,0
20250120,183500,322370660,8020,8020,8020,8020,0
20250120,183400,322370660,8020,8020,8020,8020,0
20250120,183300,322370660,8020,8020,8020,8020,0
20250120,183200,322370660,8020,8020,8020,8020,0
20250120,183100,322370660,8020,8020,8020,8020,1140
20250120,183000,322370660,8020,8020,8020,8020,0
20250120,182900,322370660,8020,8020,8020,8020,0
20250120,182800,322370660,8020,8020,8020,8020,0
20250120,182700,322370660,8020,8020,8020,8020,0
20250120,182600,322370660,8020,8020,8020,8020,0
20250120,182500,322370660,8020,8020,8020,8020,0
20250120,182400,322370660,8020,8020,8020,8020,0
20250120,182300,322370660,8020,8020,8020,8020,0
20250120,182200,322370660,8020,8020,8020,8020,0
20250120,182100,322370660,8020,8020,8020,8020,0
20250120,182000,322370660,8020,8020,8020,8020,0
20250120,181900,322370660,8020,8020,8020,8020,0
20250120,181800,322370660,8020,8020,8020,8020,0
20250120,181700,322370660,8020,8020,8020,8020,0
20250120,181600,322370660,8020,8020,8020,8020,0
20250120,181500,322370660,8020,8020,8020,8020,0
20250120,181400,322370660,8020,8020,8020,8020,0
20250120,181300,322370660,8020,8020,8020,8020,0
20250120,181200,322370660,8020,8020,8020,8020,0
20250120,181100,322370660,8020,8020,8020,8020,0
20250120,181000,322370660,8020,8020,8020,8020,0
20250120,180900,322370660,8020,8020,8020,8020,0
20250120,180800,322370660,8020,8020,8020,8020,0
20250120,180700,322370660,8020,8020,8020,8020,0
20250120,180600,322370660,8020,8020,8020,8020,0
20250120,180500,322370660,8020,8020,8020,8020,0
20250120,180400,322370660,8020,8020,8020,8020,0
20250120,180300,322370660,8020,8020,8020,8020,0
20250120,180200,322370660,8020,8020,8020,8020,0
20250120,180100,322370660,8020,8020,8020,8020,1140
20250120,180000,322370660,8020,8020,8020,8020,0
20250120,175900,322370660,8020,8020,8020,8020,0
20250120,175800,322370660,8020,8020,8020,8020,0
20250120,175700,322370660,8020,8020,8020,8020,0
20250120,175600,322370660,8020,8020,8020,8020,0
20250120,175500,322370660,8020,8020,8020,8020,0
20250120,175400,322370660,8020,8020,8020,8020,0
20250120,175300,322370660,8020,8020,8020,8020,0
20250120,175200,322370660,8020,8020,8020,8020,0
20250120,175100,322370660,8020,8020,8020,8020,0
20250120,175000,322370660,8020,8020,8020,8020,0
20250120,174900,322370660,8020,8020,8020,8020,0
20250120,174800,322370660,8020,8020,8020,8020,0
20250120,174700,322370660,8020,8020,8020,8020,0
20250120,174600,322370660,8020,8020,8020,8020,0
20250120,174500,322370660,8020,8020,8020,8020,0
20250120,174400,322370660,8020,8020,8020,8020,0
20250120,174300,322370660,8020,8020,8020,8020,0
20250120,174200,322370660,8020,8020,8020,8020,0
20250120,174100,322370660,8020,8020,8020,8020,0
20250120,174000,322370660,8020,8020,8020,8020,0
20250120,173900,322370660,8020,8020,8020,8020,0
20250120,173800,322370660,8020,8020,8020,8020,0
20250120,173700,322370660,8020,8020,8020,8020,0
20250120,173600,322370660,8020,8020,8020,8020,0
20250120,173500,322370660,8020,8020,8020,8020,0
20250120,173400,322370660,8020,8020,8020,8020,0
20250120,173300,322370660,8020,8020,8020,8020,0
20250120,173200,322370660,8020,8020,8020,8020,0
20250120,173100,322370660,8020,8020,8020,8020,1140
20250120,173000,322370660,8020,8020,8020,8020,0
20250120,172900,322370660,8020,8020,8020,8020,0
20250120,172800,322370660,8020,8020,8020,8020,0
20250120,172700,322370660,8020,8020,8020,8020,0
20250120,172600,322370660,8020,8020,8020,8020,0
20250120,172500,322370660,8020,8020,8020,8020,0
20250120,172400,322370660,8020,8020,8020,8020,0
20250120,172300,322370660,8020,8020,8020,8020,0
20250120,172200,322370660,8020,8020,8020,8020,0
20250120,172100,322370660,8020,8020,8020,8020,0
20250120,172000,322370660,8020,8020,8020,8020,0
20250120,171900,322370660,8020,8020,8020,8020,0
20250120,171800,322370660,8020,8020,8020,8020,0
20250120,171700,322370660,8020,8020,8020,8020,0
20250120,171600,322370660,8020,8020,8020,8020,0
20250120,171500,322370660,8020,8020,8020,8020,0
20250120,171400,322370660,8020,8020,8020,8020,0
20250120,171300,322370660,8020,8020,8020,8020,0
20250120,171200,322370660,8020,8020,8020,8020,0
20250120,171100,322370660,8020,8020,8020,8020,0
20250120,171000,322370660,8020,8020,8020,8020,0
20250120,170900,322370660,8020,8020,8020,8020,0
20250120,170800,322370660,8020,8020,8020,8020,0
20250120,170700,322370660,8020,8020,8020,8020,0
20250120,170600,322370660,8020,8020,8020,8020,0
20250120,170500,322370660,8020,8020,8020,8020,0
20250120,170400,322370660,8020,8020,8020,8020,0
20250120,170300,322370660,8020,8020,8020,8020,0
20250120,170200,322370660,8020,8020,8020,8020,0
20250120,170100,322370660,8020,8020,8020,8020,1140
20250120,170000,322370660,8020,8020,8020,8020,0
20250120,165900,322370660,8020,8020,8020,8020,0
20250120,165800,322370660,8020,8020,8020,8020,0
20250120,165700,322370660,8020,8020,8020,8020,0
20250120,165600,322370660,8020,8020,8020,8020,0
20250120,165500,322370660,8020,8020,8020,8020,0
20250120,165400,322370660,8020,8020,8020,8020,0
20250120,165300,322370660,8020,8020,8020,8020,0
20250120,165200,322370660,8020,8020,8020,8020,0
20250120,165100,322370660,8020,8020,8020,8020,0
20250120,165000,322370660,8020,8020,8020,8020,0
20250120,164900,322370660,8020,8020,8020,8020,0
20250120,164800,322370660,8020,8020,8020,8020,0
20250120,164700,322370660,8020,8020,8020,8020,0
20250120,164600,322370660,8020,8020,8020,8020,0
20250120,164500,322370660,8020,8020,8020,8020,0
20250120,164400,322370660,8020,8020,8020,8020,0
20250120,164300,322370660,8020,8020,8020,8020,0
20250120,164200,322370660,8020,8020,8020,8020,0
20250120,164100,322370660,8020,8020,8020,8020,0
20250120,164000,322370660,8020,8020,8020,8020,0
20250120,163900,322370660,8020,8020,8020,8020,0
20250120,163800,322370660,8020,8020,8020,8020,0
20250120,163700,322370660,8020,8020,8020,8020,0
20250120,163600,322370660,8020,8020,8020,8020,0
20250120,163500,322370660,8020,8020,8020,8020,0
20250120,163400,322370660,8020,8020,8020,8020,0
20250120,163300,322370660,8020,8020,8020,8020,0
20250120,163200,322370660,8020,8020,8020,8020,0
20250120,163100,322370660,8020,8020,8020,8020,1140
20250120,163000,322370660,8020,8020,8020,8020,0
20250120,162900,322370660,8020,8020,8020,8020,0
20250120,162800,322370660,8020,8020,8020,8020,0
20250120,162700,322370660,8020,8020,8020,8020,0
20250120,162600,322370660,8020,8020,8020,8020,0
20250120,162500,322370660,8020,8020,8020,8020,0
20250120,162400,322370660,8020,8020,8020,8020,0
20250120,162300,322370660,8020,8020,8020,8020,0
20250120,162200,322370660,8020,8020,8020,8020,0
20250120,162100,322370660,8020,8020,8020,8020,0
20250120,162000,322370660,8020,8020,8020,8020,0
20250120,161900,322370660,8020,8020,8020,8020,0
20250120,161800,322370660,8020,8020,8020,8020,0
20250120,161700,322370660,8020,8020,8020,8020,0
20250120,161600,322370660,8020,8020,8020,8020,0
20250120,161500,322370660,8020,8020,8020,8020,0
20250120,161400,322370660,8020,8020,8020,8020,0
20250120,161300,322370660,8020,8020,8020,8020,0
20250120,161200,322370660,8020,8020,8020,8020,0
20250120,161100,322370660,8020,8020,8020,8020,0
20250120,161000,322370660,8020,8020,8020,8020,0
20250120,160900,322370660,8020,8020,8020,8020,0
20250120,160800,322370660,8020,8020,8020,8020,0
20250120,160700,322370660,8020,8020,8020,8020,0
20250120,160600,322370660,8020,8020,8020,8020,0
20250120,160500,322370660,8020,8020,8020,8020,0
20250120,160400,322370660,8020,8020,8020,8020,0
20250120,160300,322370660,8020,8020,8020,8020,0
20250120,160200,322370660,8020,8020,8020,8020,0
20250120,160100,322370660,8020,8020,8020,8020,1140
20250120,160000,322370660,8020,8020,8020,8020,0
20250120,155900,322370660,8020,8020,8020,8020,0
20250120,155800,322370660,8020,8020,8020,8020,0
20250120,155700,322370660,8020,8020,8020,8020,0
20250120,155600,322370660,8020,8020,8020,8020,0
20250120,155500,322370660,8020,8020,8020,8020,0
20250120,155400,322370660,8020,8020,8020,8020,0
20250120,155300,322370660,8020,8020,8020,8020,0
20250120,155200,322370660,8020,8020,8020,8020,0
20250120,155100,322370660,8020,8020,8020,8020,0
20250120,155000,322370660,8020,8020,8020,8020,0
20250120,154900,322370660,8020,8020,8020,8020,0
20250120,154800,322370660,8020,8020,8020,8020,0
20250120,154700,322370660,8020,8020,8020,8020,0
20250120,154600,322370660,8020,8020,8020,8020,0
20250120,154500,322370660,8020,8020,8020,8020,0
20250120,154400,322370660,8020,8020,8020,8020,0
20250120,154300,322370660,8020,8020,8020,8020,0
20250120,154200,322370660,8020,8020,8020,8020,0
20250120,154100,322370660,8020,8020,8020,8020,0
20250120,154000,322370660,8020,8020,8020,8020,0
20250120,153900,322370660,8020,8020,8020,8020,0
20250120,153800,322370660,8020,8020,8020,8020,0
20250120,153700,322370660,8020,8020,8020,8020,0
20250120,153600,322370660,8020,8020,8020,8020,0
20250120,153500,322370660,8020,8020,8020,8020,0
20250120,153400,322370660,8020,8020,8020,8020,0
20250120,153300,322370660,8020,8020,8020,8020,0
20250120,153200,322370660,8020,8020,8020,8020,0
20250120,153100,322370660,8020,8020,8020,8020,1140
20250120,153000,322370660,8020,8020,8020,8020,1140
20250120,152900,313227860,8080,8080,8080,8080,0
20250120,152800,313227860,8080,8080,8080,8080,0
20250120,152700,313227860,8080,8080,8080,8080,0
20250120,152600,313227860,8080,8080,8080,8080,0
20250120,152500,313227860,8080,8080,8080,8080,0
20250120,152400,313227860,8080,8080,8080,8080,0
20250120,152300,313227860,8080,8080,8080,8080,0
20250120,152200,313227860,8080,8080,8080,8080,0
20250120,152100,313227860,8080,8080,8080,8080,0
20250120,152000,313227860,8080,8080,8080,8080,0
20250120,151900,313227860,8080,8030,8080,8020,87
20250120,151800,312529810,8080,8080,8080,8080,0
20250120,151700,312529810,8080,8080,8080,8080,1
20250120,151600,312521730,8080,8080,8080,8080,5
20250120,151500,312481330,8080,8080,8080,8080,0
20250120,151400,312481330,8080,8080,8080,8080,0
20250120,151300,312481330,8080,8080,8080,8080,0
20250120,151200,312481330,8080,8080,8080,8080,0
20250120,151100,312481330,8080,8080,8080,8080,0
20250120,151000,312481330,8080,8080,8080,8080,0
20250120,150900,312481330,8080,8060,8080,8020,1209
20250120,150800,302780460,8060,8060,8060,8060,0
20250120,150700,302780460,8060,8060,8060,8060,70
20250120,150600,302216260,8080,8080,8080,8080,0
20250120,150500,302216260,8080,8070,8080,8070,2
20250120,150400,302200110,8080,8080,8080,8080,0
20250120,150300,302200110,8080,8080,8080,8080,37
20250120,150200,301901150,8080,8080,8080,8080,1
20250120,150100,301893070,8050,8050,8050,8050,5
20250120,150000,301852820,8080,8080,8080,8080,0
20250120,145900,301852820,8080,8080,8080,8080,0
20250120,145800,301852820,8080,8080,8080,8080,0
20250120,145700,301852820,8080,8080,8080,8080,2
20250120,145600,301836660,8080,8080,8080,8080,0
20250120,145500,301836660,8080,8080,8080,8080,0
20250120,145400,301836660,8080,8080,8080,8080,0
20250120,145300,301836660,8080,8050,8080,8050,2415
20250120,145200,282373960,8050,8050,8050,8050,100
20250120,145100,281568960,8050,8050,8050,8050,0
20250120,145000,281568960,8050,8050,8050,8050,3
20250120,144900,281544810,8050,8030,8050,8030,4
20250120,144800,281512630,8050,8050,8050,8050,70
20250120,144700,280949130,8050,8050,8050,8050,61
20250120,144600,280458080,8040,8040,8040,8040,80
20250120,144500,279814880,8040,8020,8040,8020,387
20250120,144400,276703720,8040,8040,8040,8040,0
20250120,144300,276703720,8040,8000,8040,8000,162
20250120,144200,275404910,7990,7980,7990,7980,26
20250120,144100,275197230,7990,7960,7990,7960,46
20250120,144000,274830360,7990,8010,8010,7990,13
20250120,143900,274726370,8000,7990,8000,7990,80
20250120,143800,274086410,8000,8000,8000,8000,30
20250120,143700,273846410,7960,8010,8010,7960,63
20250120,143600,273344880,7960,7980,7980,7960,35
20250120,143500,273065850,7970,8000,8020,7960,461
20250120,143400,269394130,8030,8030,8030,8030,0
20250120,143300,269394130,8030,8000,8030,7960,841
20250120,143200,262694120,8050,8050,8050,8050,0
20250120,143100,262694120,8050,8050,8050,8050,0
20250120,143000,262694120,8050,8050,8050,8050,0
20250120,142900,262694120,8050,8050,8050,8050,0
20250120,142800,262694120,8050,8050,8050,8050,0
20250120,142700,262694120,8050,8050,8050,8050,0
20250120,142600,262694120,8050,8000,8050,8000,770
20250120,142500,256534070,8060,8040,8060,8040,104
20250120,142400,255697190,8010,8030,8030,8000,219
20250120,142300,253943680,8060,8060,8060,8060,0
20250120,142200,253943680,8060,8060,8060,8060,3
20250120,142100,253919500,8060,8060,8060,8060,0
20250120,142000,253919500,8060,8060,8060,8060,5
20250120,141900,253879200,8060,8060,8060,8060,51
20250120,141800,253468140,8060,8050,8060,8050,103
20250120,141700,252638980,8050,8050,8050,8050,3
20250120,141600,252614830,8050,8050,8050,8050,210
20250120,141500,250924330,8050,8050,8050,8050,0
20250120,141400,250924330,8050,8050,8050,8050,0
20250120,141300,250924330,8050,8040,8050,8040,518
20250120,141200,246758430,8040,8040,8040,8040,1
20250120,141100,246750390,8010,8010,8010,8010,10
20250120,141000,246670290,8010,8030,8030,8010,370
20250120,140900,243706570,8030,8040,8040,8030,9
20250120,140800,243634260,8030,8030,8030,8030,0
20250120,140700,243634260,8030,8030,8030,8030,0
20250120,140600,243634260,8030,8030,8030,8030,0
20250120,140500,243634260,8030,8030,8030,8030,0
20250120,140400,243634260,8030,8030,8030,8030,0
20250120,140300,243634260,8030,8030,8030,8030,0
20250120,140200,243634260,8030,8030,8030,8030,0
20250120,140100,243634260,8030,8030,8030,8030,0
20250120,140000,243634260,8030,8030,8030,8030,0
20250120,135900,243634260,8030,8030,8030,8030,0
20250120,135800,243634260,8030,8030,8030,8030,0
20250120,135700,243634260,8030,8030,8030,8030,0
20250120,135600,243634260,8030,8030,8030,8030,0
20250120,135500,243634260,8030,8020,8030,8020,543
20250120,135400,239274050,8020,8020,8020,8020,1
20250120,135300,239266030,7960,8030,8030,7960,410
20250120,135200,235993210,8030,8030,8030,8030,0
20250120,135100,235993210,8030,8030,8030,8030,0
20250120,135000,235993210,8030,8030,8030,8030,1
20250120,134900,235985180,8030,8020,8030,7990,506
20250120,134800,231933660,8020,8020,8020,8020,16
20250120,134700,231805340,8030,8030,8030,8030,50
20250120,134600,231403840,8030,8030,8030,8030,0
20250120,134500,231403840,8030,8030,8030,8030,53
20250120,134400,230978250,8030,8030,8030,8030,0
20250120,134300,230978250,8030,8030,8030,8030,0
20250120,134200,230978250,8030,8030,8030,8030,0
20250120,134100,230978250,8030,8030,8030,8030,6
20250120,134000,230930070,8040,8040,8040,8040,0
20250120,133900,230930070,8040,8040,8040,8040,0
20250120,133800,230930070,8040,8040,8040,8040,0
20250120,133700,230930070,8040,8040,8040,8040,0
20250120,133600,230930070,8040,8040,8040,8040,10
20250120,133500,230849670,8040,8040,8040,8040,10
20250120,133400,230769270,8040,8040,8040,8040,0
20250120,133300,230769270,8040,8040,8040,8040,1
20250120,133200,230761230,8040,8040,8040,8040,0
20250120,133100,230761230,8040,8040,8040,8040,5
20250120,133000,230721030,8040,8040,8040,8040,0
20250120,132900,230721030,8040,8040,8040,8040,1
20250120,132800,230712990,8040,8040,8040,8040,0
20250120,132700,230712990,8040,8040,8040,8040,0
20250120,132600,230712990,8040,8040,8040,8040,0
20250120,132500,230712990,8040,8040,8040,8040,0
20250120,132400,230712990,8040,8040,8040,8040,0
20250120,132300,230712990,8040,8030,8040,8010,40
20250120,132200,230392500,8040,8040,8040,8040,0
20250120,132100,230392500,8040,8040,8040,8040,0
20250120,132000,230392500,8040,8040,8040,8040,10
20250120,131900,230312100,8040,8040,8040,8040,1
20250120,131800,230304060,8000,8030,8030,8000,130
20250120,131700,229263770,8030,8010,8030,8010,208
20250120,131600,227593710,8010,8030,8030,8010,82
20250120,131500,226936870,8010,8010,8020,8010,333
20250120,131400,224269530,8010,8010,8010,8010,8
20250120,131300,224205450,8030,8030,8030,8030,0
20250120,131200,224205450,8030,8030,8030,8030,0
20250120,131100,224205450,8030,8020,8030,8020,119
20250120,131000,223251020,8030,8030,8030,8030,0
20250120,130900,223251020,8030,8030,8030,8030,0
20250120,130800,223251020,8030,8030,8030,8030,0
20250120,130700,223251020,8030,8030,8030,8030,0
20250120,130600,223251020,8030,8030,8030,8030,63
20250120,130500,222745130,8040,8040,8040,8040,0
20250120,130400,222745130,8040,8040,8040,8040,44
20250120,130300,222391370,8050,8050,8050,8050,0
20250120,130200,222391370,8050,8050,8050,8050,12
20250120,130100,222294770,8050,8050,8050,8050,2
20250120,130000,222278670,8050,8050,8050,8050,0
20250120,125900,222278670,8050,8050,8050,8050,234
20250120,125800,220394970,8040,8040,8040,8040,0
20250120,125700,220394970,8040,8040,8040,8040,279
20250120,125600,218151810,8040,8040,8040,8040,1
20250120,125500,218143770,8010,8010,8010,8010,0
20250120,125400,218143770,8010,8030,8030,8010,87
20250120,125300,217446800,8030,8020,8030,8020,275
20250120,125200,215241290,8020,8020,8020,8020,0
20250120,125100,215241290,8020,8020,8020,8020,0
20250120,125000,215241290,8020,8040,8040,8020,6
20250120,124900,215193070,8040,8040,8040,8040,0
20250120,124800,215193070,8040,8040,8040,8040,0
20250120,124700,215193070,8040,8040,8040,8040,0
20250120,124600,215193070,8040,8040,8040,8040,1
20250120,124500,215185030,8020,8020,8020,8020,0
20250120,124400,215185030,8020,8020,8020,8020,0
20250120,124300,215185030,8020,8020,8020,8020,300
20250120,124200,212779030,8040,8040,8040,8040,87
20250120,124100,212079550,8040,8040,8040,8040,1
20250120,124000,212071510,8020,8020,8020,8020,127
20250120,123900,211052970,8040,8040,8040,8040,1
20250120,123800,211044930,8020,8020,8020,8020,0
20250120,123700,211044930,8020,8020,8020,8020,150
20250120,123600,209841930,8020,8020,8020,8020,136
20250120,123500,208751210,8020,8020,8020,8020,0
20250120,123400,208751210,8020,8020,8020,8020,5
20250120,123300,208711110,8020,8020,8020,8020,0
20250120,123200,208711110,8020,8020,8020,8020,10
20250120,123100,208630910,8020,8020,8020,8020,0
20250120,123000,208630910,8020,8020,8020,8020,0
20250120,122900,208630910,8020,8020,8020,8020,0
20250120,122800,208630910,8020,8020,8020,8020,0
20250120,122700,208630910,8020,8020,8020,8020,0
20250120,122600,208630910,8020,8020,8020,8020,0
20250120,122500,208630910,8020,8020,8020,8020,0
20250120,122400,208630910,8020,8020,8020,8020,0
20250120,122300,208630910,8020,8020,8020,8020,0
20250120,122200,208630910,8020,8020,8020,8020,0
20250120,122100,208630910,8020,8020,8020,8020,0
20250120,122000,208630910,8020,8020,8020,8020,0
20250120,121900,208630910,8020,8020,8020,8020,37
20250120,121800,208334170,8020,8020,8020,8020,113
20250120,121700,207427910,8020,8020,8020,8020,0
20250120,121600,207427910,8020,8020,8020,8020,0
20250120,121500,207427910,8020,8020,8020,8020,0
20250120,121400,207427910,8020,8020,8020,8020,0
20250120,121300,207427910,8020,8020,8020,8020,0
20250120,121200,207427910,8020,8020,8020,8020,1
20250120,121100,207419890,8000,8000,8000,8000,0
20250120,121000,207419890,8000,8000,8000,8000,0
20250120,120900,207419890,8000,8000,8000,8000,0
20250120,120800,207419890,8000,8000,8000,8000,62
20250120,120700,206923890,8000,8000,8000,8000,0
20250120,120600,206923890,8000,8010,8010,8000,26
20250120,120500,206715780,8000,8000,8000,8000,0
20250120,120400,206715780,8000,8000,8000,8000,0
20250120,120300,206715780,8000,8000,8010,8000,22
20250120,120200,206539670,8010,8010,8010,8010,313
20250120,120100,204032540,8010,8010,8010,8010,0
20250120,120000,204032540,8010,8010,8010,8010,0
20250120,115900,204032540,8010,8010,8010,8010,0
20250120,115800,204032540,8010,8010,8010,8010,0
20250120,115700,204032540,8010,8010,8010,8010,1
20250120,115600,204024530,8010,8010,8010,8010,41
20250120,115500,203696120,8010,8010,8010,8010,0
20250120,115400,203696120,8010,8010,8010,8010,0
20250120,115300,203696120,8010,8010,8010,8010,2
20250120,115200,203680100,8040,8040,8040,8040,0
20250120,115100,203680100,8040,8040,8040,8040,10
20250120,115000,203599700,8040,8040,8040,8040,0
20250120,114900,203599700,8040,8040,8040,8040,0
20250120,114800,203599700,8040,8040,8040,8040,0
20250120,114700,203599700,8040,8010,8040,8010,158
20250120,114600,202329620,8020,8020,8020,8020,22
20250120,114500,202153180,8040,8040,8040,8040,0
20250120,114400,202153180,8040,8040,8040,8040,5
20250120,114300,202112980,8020,8030,8030,8020,108
20250120,114200,201246740,8030,8030,8030,8030,0
20250120,114100,201246740,8030,8030,8030,8030,86
20250120,114000,200556160,8030,8030,8030,8030,0
20250120,113900,200556160,8030,8030,8030,8030,5
20250120,113800,200516010,8030,8030,8030,8030,2
20250120,113700,200499950,8030,8030,8030,8030,8
20250120,113600,200435710,8030,8030,8030,8030,0
20250120,113500,200435710,8030,8030,8030,8030,0
20250120,113400,200435710,8030,8030,8030,8030,0
20250120,113300,200435710,8030,8030,8030,8030,1
20250120,113200,200427680,7990,7990,7990,7990,0
20250120,113100,200427680,7990,7990,7990,7990,0
20250120,113000,200427680,7990,8020,8020,7990,191
20250120,112900,198898660,8030,8030,8030,8030,0
20250120,112800,198898660,8030,8030,8030,8030,31
20250120,112700,198649730,8050,8050,8050,8050,0
20250120,112600,198649730,8050,8050,8050,8050,0
20250120,112500,198649730,8050,8050,8050,8050,0
20250120,112400,198649730,8050,8050,8050,8050,0
20250120,112300,198649730,8050,8040,8050,8040,8
20250120,112200,198585340,8050,8050,8050,8050,1
20250120,112100,198577290,8050,8050,8050,8050,0
20250120,112000,198577290,8050,8050,8050,8050,0
20250120,111900,198577290,8050,8050,8050,8050,1
20250120,111800,198569240,8050,8050,8050,8050,0
20250120,111700,198569240,8050,8040,8050,8040,100
20250120,111600,197765000,8050,8050,8050,8050,0
20250120,111500,197765000,8050,8050,8050,8050,0
20250120,111400,197765000,8050,8050,8050,8050,0
20250120,111300,197765000,8050,8050,8050,8050,0
20250120,111200,197765000,8050,8050,8050,8050,5
20250120,111100,197724750,8020,8020,8020,8020,100
20250120,111000,196922750,8050,8050,8050,8050,32
20250120,110900,196665150,8040,8040,8040,8030,11
20250120,110800,196576760,8040,8040,8040,8040,1
20250120,110700,196568720,8040,8040,8040,8040,0
20250120,110600,196568720,8040,8040,8040,8040,10
20250120,110500,196488320,8040,8040,8040,8040,54
20250120,110400,196054160,8040,8040,8040,8040,1
20250120,110300,196046120,8040,8040,8040,8040,0
20250120,110200,196046120,8040,8020,8040,8020,781
20250120,110100,189773220,8020,8040,8040,7920,4955
20250120,110000,150424740,8040,8040,8040,8040,1
20250120,105900,150416700,8030,8030,8030,8030,69
20250120,105800,149862630,8030,8030,8030,8030,10
20250120,105700,149782330,8030,8030,8030,8030,1
20250120,105600,149774300,8030,8030,8030,8030,0
20250120,105500,149774300,8030,8030,8030,8030,10
20250120,105400,149694000,8030,8030,8030,8030,11
20250120,105300,149605670,8030,8030,8040,8030,15
20250120,105200,149485210,8040,8040,8040,8040,0
20250120,105100,149485210,8040,8040,8040,8040,0
20250120,105000,149485210,8040,8040,8040,8040,0
20250120,104900,149485210,8040,8020,8040,8020,101
20250120,104800,148675170,8020,7960,8020,7930,968
20250120,104700,140958870,7960,8020,8020,7960,2
20250120,104600,140942890,8030,8030,8030,8030,0
20250120,104500,140942890,8030,8030,8030,8030,0
20250120,104400,140942890,8030,8030,8030,8030,1
20250120,104300,140934860,8010,8010,8010,8010,0
20250120,104200,140934860,8010,8010,8010,7930,1152
20250120,104100,131775150,8100,8070,8100,8070,50
20250120,104000,131370290,8050,8050,8050,8050,10
20250120,103900,131289790,8050,8050,8050,7950,231
20250120,103800,129441620,8070,8070,8070,8070,0
20250120,103700,129441620,8070,8070,8070,8070,2
20250120,103600,129425480,8070,8070,8070,8070,0
20250120,103500,129425480,8070,8070,8070,8070,0
20250120,103400,129425480,8070,8070,8070,8070,0
20250120,103300,129425480,8070,8070,8070,8070,401
20250120,103200,126189410,8100,8100,8100,8100,0
20250120,103100,126189410,8100,8040,8100,8040,13
20250120,103000,126084730,8040,8020,8040,8020,392
20250120,102900,122933090,8030,8090,8100,8030,491
20250120,102800,118981360,8100,8100,8100,8100,0
20250120,102700,118981360,8100,8100,8100,8100,0
20250120,102600,118981360,8100,8080,8100,8080,20
20250120,102500,118819560,8090,8050,8090,8050,131
20250120,102400,117764970,8090,8090,8090,8090,0
20250120,102300,117764970,8090,8070,8090,8070,5
20250120,102200,117724580,8070,8030,8070,7980,202
20250120,102100,116108030,8030,8030,8030,8030,140
20250120,102000,114983830,8020,8020,8020,8020,0
20250120,101900,114983830,8020,8020,8020,8020,2
20250120,101800,114967790,8020,8020,8020,8020,3
20250120,101700,114943730,8020,8030,8030,8020,54
20250120,101600,114510630,8060,8060,8060,8060,1
20250120,101500,114502570,8060,8060,8060,8060,123
20250120,101400,113511190,8060,8060,8060,8060,202
20250120,101300,111883070,8090,8090,8090,8090,0
20250120,101200,111883070,8090,8090,8090,8090,0
20250120,101100,111883070,8090,8090,8090,8090,0
20250120,101000,111883070,8090,8090,8090,8090,1
20250120,100900,111874980,8090,8090,8090,8090,0
20250120,100800,111874980,8090,8060,8100,8060,73
20250120,100700,111285700,8070,8040,8070,8040,239
20250120,100600,109361780,8050,8050,8050,8050,0
20250120,100500,109361780,8050,8050,8050,8050,1
20250120,100400,109353730,8070,8070,8070,8070,10
20250120,100300,109273030,8070,8020,8070,7950,530
20250120,100200,105048770,8080,8070,8080,8070,3
20250120,100100,105024550,8020,8020,8020,8020,0
20250120,100000,105024550,8020,8020,8020,8020,4
20250120,095900,104992470,8090,8090,8090,8090,0
20250120,095800,104992470,8090,8080,8090,8080,40
20250120,095700,104668890,8000,8070,8070,8000,3
20250120,095600,104644820,8000,8000,8000,8000,1
20250120,095500,104636820,7990,8080,8080,7990,2
20250120,095400,104620750,8000,8080,8080,8000,2
20250120,095300,104604670,7950,8070,8070,7950,119
20250120,095200,103654370,8080,8080,8080,8080,1
20250120,095100,103646290,8100,8100,8100,8100,0
20250120,095000,103646290,8100,8110,8110,8050,34
20250120,094900,103370930,8110,8030,8110,8030,724
20250120,094800,97522710,7940,8030,8040,7930,1418
20250120,094700,86208810,7990,8040,8040,7990,191
20250120,094600,84677680,8020,8040,8040,8020,38
20250120,094500,84372180,8030,8010,8030,8010,1218
20250120,094400,74614800,7990,7990,7990,7990,5
20250120,094300,74574850,8010,8010,8010,8010,21
20250120,094200,74406640,8010,7980,8010,7980,378
20250120,094100,71390170,7980,8000,8000,7980,261
20250120,094000,69306980,8000,8000,8010,8000,883
20250120,093900,62239980,8000,8000,8000,8000,17
20250120,093800,62103980,8010,8010,8010,8010,21
20250120,093700,61935770,8040,7990,8040,7990,152
20250120,093600,60721190,8040,8030,8040,7990,366
20250120,093500,57792910,8040,8040,8040,8020,52
20250120,093400,57375440,8040,8030,8040,8030,18
20250120,093300,57230870,8030,8030,8030,8010,125
20250120,093200,56227320,8030,8010,8030,8000,273
20250120,093100,54040700,8010,7980,8010,7980,102
20250120,093000,53226380,7980,8010,8010,7980,918
20250120,092900,45895300,8010,8020,8020,8010,31
20250120,092800,45646790,8030,8040,8040,8030,55
20250120,092700,45205130,8040,8040,8050,8040,290
20250120,092600,42873520,8100,8050,8100,8050,28
20250120,092500,42647730,8040,8040,8050,8040,42
20250120,092400,42309990,8050,8050,8050,8050,20
20250120,092300,42148990,8050,8040,8050,8040,233
20250120,092200,40275570,8040,8040,8040,8040,0
20250120,092100,40275570,8040,8040,8040,8040,17
20250120,092000,40138890,8040,8000,8040,7990,407
20250120,091900,36884860,8030,8030,8030,8030,2
20250120,091800,36868800,7990,8020,8040,7990,283
20250120,091700,34606470,8020,8020,8020,8020,1
20250120,091600,34598450,8070,8070,8070,8070,1
20250120,091500,34590380,8040,8020,8040,8020,17
20250120,091400,34453740,8020,8010,8020,7980,643
20250120,091300,29320600,8020,8020,8020,8000,138
20250120,091200,28214180,8020,8020,8020,8020,0
20250120,091100,28214180,8020,8020,8020,8020,723
20250120,091000,22415720,8010,8010,8010,8010,0
20250120,090900,22415720,8010,8020,8020,7980,1198
20250120,090800,12826350,8020,8080,8120,8020,375
20250120,090700,9798930,8080,8080,8080,8080,34
20250120,090600,9524210,8080,8090,8090,8080,80
20250120,090500,8877080,8140,8100,8140,8100,27
20250120,090400,8657580,8080,8080,8080,8080,12
20250120,090300,8560620,8080,8070,8100,8070,36
20250120,090200,8270060,8070,8100,8100,8070,16
20250120,090100,8140690,8140,8130,8140,8100,577
20250120,090000,3455280,8140,8130,8140,8130,425