225530/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,204800,1338237380,5160,5160,5160,5160,5160
20250122,204700,1338237380,5160,5160,5160,5160,0
20250122,204600,1338237380,5160,5160,5160,5160,0
20250122,204500,1338237380,5160,5160,5160,5160,0
20250122,204400,1338237380,5160,5160,5160,5160,0
20250122,204300,1338237380,5160,5160,5160,5160,0
20250122,204200,1338237380,5160,5160,5160,5160,0
20250122,204100,1338237380,5160,5160,5160,5160,0
20250122,204000,1338237380,5160,5160,5160,5160,0
20250122,203900,1338237380,5160,5160,5160,5160,0
20250122,203800,1338237380,5160,5160,5160,5160,0
20250122,203700,1338237380,5160,5160,5160,5160,0
20250122,203600,1338237380,5160,5160,5160,5160,0
20250122,203500,1338237380,5160,5160,5160,5160,0
20250122,203400,1338237380,5160,5160,5160,5160,0
20250122,203300,1338237380,5160,5160,5160,5160,0
20250122,203200,1338237380,5160,5160,5160,5160,0
20250122,203100,1338237380,5160,5160,5160,5160,0
20250122,203000,1338237380,5160,5160,5160,5160,0
20250122,202900,1338237380,5160,5160,5160,5160,0
20250122,202800,1338237380,5160,5160,5160,5160,0
20250122,202700,1338237380,5160,5160,5160,5160,0
20250122,202600,1338237380,5160,5160,5160,5160,0
20250122,202500,1338237380,5160,5160,5160,5160,0
20250122,202400,1338237380,5160,5160,5160,5160,0
20250122,202300,1338237380,5160,5160,5160,5160,0
20250122,202200,1338237380,5160,5160,5160,5160,0
20250122,202100,1338237380,5160,5160,5160,5160,0
20250122,202000,1338237380,5160,5160,5160,5160,0
20250122,201900,1338237380,5160,5160,5160,5160,0
20250122,201800,1338237380,5160,5160,5160,5160,5160
20250122,201700,1338237380,5160,5160,5160,5160,0
20250122,201600,1338237380,5160,5160,5160,5160,0
20250122,201500,1338237380,5160,5160,5160,5160,0
20250122,201400,1338237380,5160,5160,5160,5160,0
20250122,201300,1338237380,5160,5160,5160,5160,0
20250122,201200,1338237380,5160,5160,5160,5160,0
20250122,201100,1338237380,5160,5160,5160,5160,0
20250122,201000,1338237380,5160,5160,5160,5160,0
20250122,200900,1338237380,5160,5160,5160,5160,0
20250122,200800,1338237380,5160,5160,5160,5160,0
20250122,200700,1338237380,5160,5160,5160,5160,0
20250122,200600,1338237380,5160,5160,5160,5160,0
20250122,200500,1338237380,5160,5160,5160,5160,0
20250122,200400,1338237380,5160,5160,5160,5160,0
20250122,200300,1338237380,5160,5160,5160,5160,0
20250122,200200,1338237380,5160,5160,5160,5160,0
20250122,200100,1338237380,5160,5160,5160,5160,0
20250122,200000,1338237380,5160,5160,5160,5160,0
20250122,195900,1338237380,5160,5160,5160,5160,0
20250122,195800,1338237380,5160,5160,5160,5160,0
20250122,195700,1338237380,5160,5160,5160,5160,0
20250122,195600,1338237380,5160,5160,5160,5160,0
20250122,195500,1338237380,5160,5160,5160,5160,0
20250122,195400,1338237380,5160,5160,5160,5160,0
20250122,195300,1338237380,5160,5160,5160,5160,0
20250122,195200,1338237380,5160,5160,5160,5160,0
20250122,195100,1338237380,5160,5160,5160,5160,0
20250122,195000,1338237380,5160,5160,5160,5160,0
20250122,194900,1338237380,5160,5160,5160,5160,0
20250122,194800,1338237380,5160,5160,5160,5160,5160
20250122,194700,1338237380,5160,5160,5160,5160,0
20250122,194600,1338237380,5160,5160,5160,5160,0
20250122,194500,1338237380,5160,5160,5160,5160,0
20250122,194400,1338237380,5160,5160,5160,5160,0
20250122,194300,1338237380,5160,5160,5160,5160,0
20250122,194200,1338237380,5160,5160,5160,5160,0
20250122,194100,1338237380,5160,5160,5160,5160,0
20250122,194000,1338237380,5160,5160,5160,5160,0
20250122,193900,1338237380,5160,5160,5160,5160,0
20250122,193800,1338237380,5160,5160,5160,5160,0
20250122,193700,1338237380,5160,5160,5160,5160,0
20250122,193600,1338237380,5160,5160,5160,5160,0
20250122,193500,1338237380,5160,5160,5160,5160,0
20250122,193400,1338237380,5160,5160,5160,5160,0
20250122,193300,1338237380,5160,5160,5160,5160,0
20250122,193200,1338237380,5160,5160,5160,5160,0
20250122,193100,1338237380,5160,5160,5160,5160,0
20250122,193000,1338237380,5160,5160,5160,5160,0
20250122,192900,1338237380,5160,5160,5160,5160,0
20250122,192800,1338237380,5160,5160,5160,5160,0
20250122,192700,1338237380,5160,5160,5160,5160,0
20250122,192600,1338237380,5160,5160,5160,5160,0
20250122,192500,1338237380,5160,5160,5160,5160,0
20250122,192400,1338237380,5160,5160,5160,5160,0
20250122,192300,1338237380,5160,5160,5160,5160,0
20250122,192200,1338237380,5160,5160,5160,5160,0
20250122,192100,1338237380,5160,5160,5160,5160,0
20250122,192000,1338237380,5160,5160,5160,5160,0
20250122,191900,1338237380,5160,5160,5160,5160,0
20250122,191800,1338237380,5160,5160,5160,5160,5160
20250122,191700,1338237380,5160,5160,5160,5160,0
20250122,191600,1338237380,5160,5160,5160,5160,0
20250122,191500,1338237380,5160,5160,5160,5160,0
20250122,191400,1338237380,5160,5160,5160,5160,0
20250122,191300,1338237380,5160,5160,5160,5160,0
20250122,191200,1338237380,5160,5160,5160,5160,0
20250122,191100,1338237380,5160,5160,5160,5160,0
20250122,191000,1338237380,5160,5160,5160,5160,0
20250122,190900,1338237380,5160,5160,5160,5160,0
20250122,190800,1338237380,5160,5160,5160,5160,0
20250122,190700,1338237380,5160,5160,5160,5160,0
20250122,190600,1338237380,5160,5160,5160,5160,0
20250122,190500,1338237380,5160,5160,5160,5160,0
20250122,190400,1338237380,5160,5160,5160,5160,0
20250122,190300,1338237380,5160,5160,5160,5160,0
20250122,190200,1338237380,5160,5160,5160,5160,0
20250122,190100,1338237380,5160,5160,5160,5160,0
20250122,190000,1338237380,5160,5160,5160,5160,0
20250122,185900,1338237380,5160,5160,5160,5160,0
20250122,185800,1338237380,5160,5160,5160,5160,0
20250122,185700,1338237380,5160,5160,5160,5160,0
20250122,185600,1338237380,5160,5160,5160,5160,0
20250122,185500,1338237380,5160,5160,5160,5160,0
20250122,185400,1338237380,5160,5160,5160,5160,0
20250122,185300,1338237380,5160,5160,5160,5160,0
20250122,185200,1338237380,5160,5160,5160,5160,0
20250122,185100,1338237380,5160,5160,5160,5160,0
20250122,185000,1338237380,5160,5160,5160,5160,0
20250122,184900,1338237380,5160,5160,5160,5160,0
20250122,184800,1338237380,5160,5160,5160,5160,5160
20250122,184700,1338237380,5160,5160,5160,5160,0
20250122,184600,1338237380,5160,5160,5160,5160,0
20250122,184500,1338237380,5160,5160,5160,5160,0
20250122,184400,1338237380,5160,5160,5160,5160,0
20250122,184300,1338237380,5160,5160,5160,5160,0
20250122,184200,1338237380,5160,5160,5160,5160,0
20250122,184100,1338237380,5160,5160,5160,5160,0
20250122,184000,1338237380,5160,5160,5160,5160,0
20250122,183900,1338237380,5160,5160,5160,5160,0
20250122,183800,1338237380,5160,5160,5160,5160,0
20250122,183700,1338237380,5160,5160,5160,5160,0
20250122,183600,1338237380,5160,5160,5160,5160,0
20250122,183500,1338237380,5160,5160,5160,5160,0
20250122,183400,1338237380,5160,5160,5160,5160,0
20250122,183300,1338237380,5160,5160,5160,5160,0
20250122,183200,1338237380,5160,5160,5160,5160,0
20250122,183100,1338237380,5160,5160,5160,5160,0
20250122,183000,1338237380,5160,5160,5160,5160,0
20250122,182900,1338237380,5160,5160,5160,5160,0
20250122,182800,1338237380,5160,5160,5160,5160,0
20250122,182700,1338237380,5160,5160,5160,5160,0
20250122,182600,1338237380,5160,5160,5160,5160,0
20250122,182500,1338237380,5160,5160,5160,5160,0
20250122,182400,1338237380,5160,5160,5160,5160,0
20250122,182300,1338237380,5160,5160,5160,5160,0
20250122,182200,1338237380,5160,5160,5160,5160,0
20250122,182100,1338237380,5160,5160,5160,5160,0
20250122,182000,1338237380,5160,5160,5160,5160,0
20250122,181900,1338237380,5160,5160,5160,5160,0
20250122,181800,1338237380,5160,5160,5160,5160,5160
20250122,181700,1338237380,5160,5160,5160,5160,0
20250122,181600,1338237380,5160,5160,5160,5160,0
20250122,181500,1338237380,5160,5160,5160,5160,0
20250122,181400,1338237380,5160,5160,5160,5160,0
20250122,181300,1338237380,5160,5160,5160,5160,0
20250122,181200,1338237380,5160,5160,5160,5160,0
20250122,181100,1338237380,5160,5160,5160,5160,0
20250122,181000,1338237380,5160,5160,5160,5160,0
20250122,180900,1338237380,5160,5160,5160,5160,0
20250122,180800,1338237380,5160,5160,5160,5160,0
20250122,180700,1338237380,5160,5160,5160,5160,0
20250122,180600,1338237380,5160,5160,5160,5160,0
20250122,180500,1338237380,5160,5160,5160,5160,0
20250122,180400,1338237380,5160,5160,5160,5160,0
20250122,180300,1338237380,5160,5160,5160,5160,0
20250122,180200,1338237380,5160,5160,5160,5160,0
20250122,180100,1338237380,5160,5160,5160,5160,0
20250122,180000,1338237380,5160,5160,5160,5160,0
20250122,175900,1338237380,5160,5160,5160,5160,0
20250122,175800,1338237380,5160,5160,5160,5160,0
20250122,175700,1338237380,5160,5160,5160,5160,0
20250122,175600,1338237380,5160,5160,5160,5160,0
20250122,175500,1338237380,5160,5160,5160,5160,0
20250122,175400,1338237380,5160,5160,5160,5160,0
20250122,175300,1338237380,5160,5160,5160,5160,0
20250122,175200,1338237380,5160,5160,5160,5160,0
20250122,175100,1338237380,5160,5160,5160,5160,0
20250122,175000,1338237380,5160,5160,5160,5160,0
20250122,174900,1338237380,5160,5160,5160,5160,0
20250122,174800,1338237380,5160,5160,5160,5160,5160
20250122,174700,1338237380,5160,5160,5160,5160,0
20250122,174600,1338237380,5160,5160,5160,5160,0
20250122,174500,1338237380,5160,5160,5160,5160,0
20250122,174400,1338237380,5160,5160,5160,5160,0
20250122,174300,1338237380,5160,5160,5160,5160,0
20250122,174200,1338237380,5160,5160,5160,5160,0
20250122,174100,1338237380,5160,5160,5160,5160,0
20250122,174000,1338237380,5160,5160,5160,5160,0
20250122,173900,1338237380,5160,5160,5160,5160,0
20250122,173800,1338237380,5160,5160,5160,5160,0
20250122,173700,1338237380,5160,5160,5160,5160,0
20250122,173600,1338237380,5160,5160,5160,5160,0
20250122,173500,1338237380,5160,5160,5160,5160,0
20250122,173400,1338237380,5160,5160,5160,5160,0
20250122,173300,1338237380,5160,5160,5160,5160,0
20250122,173200,1338237380,5160,5160,5160,5160,0
20250122,173100,1338237380,5160,5160,5160,5160,0
20250122,173000,1338237380,5160,5160,5160,5160,0
20250122,172900,1338237380,5160,5160,5160,5160,0
20250122,172800,1338237380,5160,5160,5160,5160,0
20250122,172700,1338237380,5160,5160,5160,5160,0
20250122,172600,1338237380,5160,5160,5160,5160,0
20250122,172500,1338237380,5160,5160,5160,5160,0
20250122,172400,1338237380,5160,5160,5160,5160,0
20250122,172300,1338237380,5160,5160,5160,5160,0
20250122,172200,1338237380,5160,5160,5160,5160,0
20250122,172100,1338237380,5160,5160,5160,5160,0
20250122,172000,1338237380,5160,5160,5160,5160,0
20250122,171900,1338237380,5160,5160,5160,5160,0
20250122,171800,1338237380,5160,5160,5160,5160,5160
20250122,171700,1338237380,5160,5160,5160,5160,0
20250122,171600,1338237380,5160,5160,5160,5160,0
20250122,171500,1338237380,5160,5160,5160,5160,0
20250122,171400,1338237380,5160,5160,5160,5160,0
20250122,171300,1338237380,5160,5160,5160,5160,0
20250122,171200,1338237380,5160,5160,5160,5160,0
20250122,171100,1338237380,5160,5160,5160,5160,0
20250122,171000,1338237380,5160,5160,5160,5160,0
20250122,170900,1338237380,5160,5160,5160,5160,0
20250122,170800,1338237380,5160,5160,5160,5160,0
20250122,170700,1338237380,5160,5160,5160,5160,0
20250122,170600,1338237380,5160,5160,5160,5160,0
20250122,170500,1338237380,5160,5160,5160,5160,0
20250122,170400,1338237380,5160,5160,5160,5160,0
20250122,170300,1338237380,5160,5160,5160,5160,0
20250122,170200,1338237380,5160,5160,5160,5160,0
20250122,170100,1338237380,5160,5160,5160,5160,0
20250122,170000,1338237380,5160,5160,5160,5160,0
20250122,165900,1338237380,5160,5160,5160,5160,0
20250122,165800,1338237380,5160,5160,5160,5160,0
20250122,165700,1338237380,5160,5160,5160,5160,0
20250122,165600,1338237380,5160,5160,5160,5160,0
20250122,165500,1338237380,5160,5160,5160,5160,0
20250122,165400,1338237380,5160,5160,5160,5160,0
20250122,165300,1338237380,5160,5160,5160,5160,0
20250122,165200,1338237380,5160,5160,5160,5160,0
20250122,165100,1338237380,5160,5160,5160,5160,0
20250122,165000,1338237380,5160,5160,5160,5160,0
20250122,164900,1338237380,5160,5160,5160,5160,0
20250122,164800,1338237380,5160,5160,5160,5160,5160
20250122,164700,1338237380,5160,5160,5160,5160,0
20250122,164600,1338237380,5160,5160,5160,5160,0
20250122,164500,1338237380,5160,5160,5160,5160,0
20250122,164400,1338237380,5160,5160,5160,5160,0
20250122,164300,1338237380,5160,5160,5160,5160,0
20250122,164200,1338237380,5160,5160,5160,5160,0
20250122,164100,1338237380,5160,5160,5160,5160,0
20250122,164000,1338237380,5160,5160,5160,5160,0
20250122,163900,1338237380,5160,5160,5160,5160,0
20250122,163800,1338237380,5160,5160,5160,5160,0
20250122,163700,1338237380,5160,5160,5160,5160,0
20250122,163600,1338237380,5160,5160,5160,5160,0
20250122,163500,1338237380,5160,5160,5160,5160,0
20250122,163400,1338237380,5160,5160,5160,5160,0
20250122,163300,1338237380,5160,5160,5160,5160,0
20250122,163200,1338237380,5160,5160,5160,5160,0
20250122,163100,1338237380,5160,5160,5160,5160,0
20250122,163000,1338237380,5160,5160,5160,5160,0
20250122,162900,1338237380,5160,5160,5160,5160,0
20250122,162800,1338237380,5160,5160,5160,5160,0
20250122,162700,1338237380,5160,5160,5160,5160,0
20250122,162600,1338237380,5160,5160,5160,5160,0
20250122,162500,1338237380,5160,5160,5160,5160,0
20250122,162400,1338237380,5160,5160,5160,5160,0
20250122,162300,1338237380,5160,5160,5160,5160,0
20250122,162200,1338237380,5160,5160,5160,5160,0
20250122,162100,1338237380,5160,5160,5160,5160,0
20250122,162000,1338237380,5160,5160,5160,5160,0
20250122,161900,1338237380,5160,5160,5160,5160,0
20250122,161800,1338237380,5160,5160,5160,5160,5160
20250122,161700,1338237380,5160,5160,5160,5160,0
20250122,161600,1338237380,5160,5160,5160,5160,0
20250122,161500,1338237380,5160,5160,5160,5160,0
20250122,161400,1338237380,5160,5160,5160,5160,0
20250122,161300,1338237380,5160,5160,5160,5160,0
20250122,161200,1338237380,5160,5160,5160,5160,0
20250122,161100,1338237380,5160,5160,5160,5160,0
20250122,161000,1338237380,5160,5160,5160,5160,0
20250122,160900,1338237380,5160,5160,5160,5160,0
20250122,160800,1338237380,5160,5160,5160,5160,0
20250122,160700,1338237380,5160,5160,5160,5160,0
20250122,160600,1338237380,5160,5160,5160,5160,0
20250122,160500,1338237380,5160,5160,5160,5160,0
20250122,160400,1338237380,5160,5160,5160,5160,0
20250122,160300,1338237380,5160,5160,5160,5160,0
20250122,160200,1338237380,5160,5160,5160,5160,0
20250122,160100,1338237380,5160,5160,5160,5160,0
20250122,160000,1338237380,5160,5160,5160,5160,0
20250122,155900,1338237380,5160,5160,5160,5160,0
20250122,155800,1338237380,5160,5160,5160,5160,0
20250122,155700,1338237380,5160,5160,5160,5160,0
20250122,155600,1338237380,5160,5160,5160,5160,0
20250122,155500,1338237380,5160,5160,5160,5160,0
20250122,155400,1338237380,5160,5160,5160,5160,0
20250122,155300,1338237380,5160,5160,5160,5160,0
20250122,155200,1338237380,5160,5160,5160,5160,0
20250122,155100,1338237380,5160,5160,5160,5160,0
20250122,155000,1338237380,5160,5160,5160,5160,0
20250122,154900,1338237380,5160,5160,5160,5160,0
20250122,154800,1338237380,5160,5160,5160,5160,5160
20250122,154700,1338237380,5160,5160,5160,5160,0
20250122,154600,1338237380,5160,5160,5160,5160,0
20250122,154500,1338237380,5160,5160,5160,5160,0
20250122,154400,1338237380,5160,5160,5160,5160,0
20250122,154300,1338237380,5160,5160,5160,5160,0
20250122,154200,1338237380,5160,5160,5160,5160,0
20250122,154100,1338237380,5160,5160,5160,5160,0
20250122,154000,1338237380,5160,5160,5160,5160,0
20250122,153900,1338237380,5160,5160,5160,5160,0
20250122,153800,1338237380,5160,5160,5160,5160,0
20250122,153700,1338237380,5160,5160,5160,5160,0
20250122,153600,1338237380,5160,5160,5160,5160,0
20250122,153500,1338237380,5160,5160,5160,5160,0
20250122,153400,1338237380,5160,5160,5160,5160,0
20250122,153300,1338237380,5160,5160,5160,5160,0
20250122,153200,1338237380,5160,5160,5160,5160,0
20250122,153100,1338237380,5160,5160,5160,5160,0
20250122,153000,1338237380,5160,5160,5160,5160,5160
20250122,152900,1311611780,5120,5120,5120,5120,0
20250122,152800,1311611780,5120,5120,5120,5120,0
20250122,152700,1311611780,5120,5120,5120,5120,0
20250122,152600,1311611780,5120,5120,5120,5120,0
20250122,152500,1311611780,5120,5120,5120,5120,0
20250122,152400,1311611780,5120,5120,5120,5120,0
20250122,152300,1311611780,5120,5120,5120,5120,0
20250122,152200,1311611780,5120,5120,5120,5120,0
20250122,152100,1311611780,5120,5120,5120,5120,0
20250122,152000,1311611780,5120,5120,5120,5120,0
20250122,151900,1311611780,5120,5130,5160,5120,2455
20250122,151800,1299018540,5130,5160,5160,5130,1187
20250122,151700,1292923650,5150,5150,5150,5150,0
20250122,151600,1292923650,5150,5150,5150,5150,2300
20250122,151500,1281078650,5150,5170,5170,5150,2265
20250122,151400,1269413560,5170,5160,5170,5160,168
20250122,151300,1268546670,5150,5150,5160,5150,577
20250122,151200,1265571910,5130,5130,5130,5130,1
20250122,151100,1265566780,5150,5140,5150,5130,969
20250122,151000,1260592400,5140,5150,5150,5140,3375
20250122,150900,1243242100,5140,5140,5140,5140,2212
20250122,150800,1231872420,5140,5130,5140,5120,121
20250122,150700,1231250740,5120,5140,5140,5120,6722
20250122,150600,1196729160,5150,5150,5150,5150,125
20250122,150500,1196085410,5150,5150,5150,5150,0
20250122,150400,1196085410,5150,5150,5150,5150,1743
20250122,150300,1187108960,5150,5150,5150,5150,259
20250122,150200,1185775110,5150,5150,5150,5150,536
20250122,150100,1183014710,5150,5150,5170,5150,3681
20250122,150000,1164054330,5150,5150,5150,5150,2814
20250122,145900,1149562230,5190,5160,5190,5160,201
20250122,145800,1148525040,5160,5170,5170,5160,5018
20250122,145700,1122621310,5190,5190,5190,5190,51
20250122,145600,1122356620,5170,5170,5170,5170,954
20250122,145500,1117424440,5170,5170,5170,5160,384
20250122,145400,1115439280,5170,5170,5170,5170,309
20250122,145300,1113841750,5170,5170,5170,5170,1512
20250122,145200,1106024710,5190,5190,5190,5170,16
20250122,145100,1105941930,5190,5180,5190,5170,779
20250122,145000,1101909900,5190,5200,5200,5190,46
20250122,144900,1101671010,5200,5180,5200,5180,398
20250122,144800,1099608330,5210,5210,5210,5210,1
20250122,144700,1099603120,5190,5190,5190,5190,287
20250122,144600,1098113590,5190,5170,5190,5170,32
20250122,144500,1097947770,5180,5180,5180,5180,6
20250122,144400,1097916690,5180,5190,5190,5180,26
20250122,144300,1097781910,5190,5190,5190,5170,3825
20250122,144200,1077997650,5180,5200,5200,5180,509
20250122,144100,1075353650,5190,5190,5190,5190,1
20250122,144000,1075348460,5200,5190,5200,5190,24
20250122,143900,1075223860,5190,5190,5190,5190,0
20250122,143800,1075223860,5190,5190,5190,5190,304
20250122,143700,1073646100,5190,5190,5190,5190,12
20250122,143600,1073583820,5200,5200,5200,5200,1
20250122,143500,1073578620,5190,5200,5200,5190,94
20250122,143400,1073090610,5200,5180,5200,5180,22
20250122,143300,1072976540,5200,5190,5200,5180,656
20250122,143200,1069574430,5190,5190,5190,5190,905
20250122,143100,1064877480,5210,5200,5210,5190,21
20250122,143000,1064768290,5210,5210,5210,5200,153
20250122,142900,1063972660,5200,5200,5210,5200,641
20250122,142800,1060639440,5200,5190,5200,5190,40
20250122,142700,1060431570,5200,5200,5200,5200,2
20250122,142600,1060421170,5200,5200,5200,5200,100
20250122,142500,1059901170,5200,5190,5200,5180,24
20250122,142400,1059776510,5200,5200,5200,5200,10
20250122,142300,1059724510,5180,5180,5180,5180,0
20250122,142200,1059724510,5180,5180,5180,5180,113
20250122,142100,1059139170,5190,5190,5190,5190,4
20250122,142000,1059118410,5180,5190,5190,5180,3000
20250122,141900,1043571290,5190,5200,5210,5190,1015
20250122,141800,1038300630,5210,5210,5210,5210,0
20250122,141700,1038300630,5210,5210,5210,5210,2
20250122,141600,1038290210,5200,5210,5210,5200,15
20250122,141500,1038212200,5210,5210,5210,5210,5
20250122,141400,1038186150,5210,5210,5210,5200,580
20250122,141300,1035170130,5210,5200,5210,5200,14
20250122,141200,1035097320,5210,5210,5210,5200,752
20250122,141100,1031184400,5210,5210,5210,5210,0
20250122,141000,1031184400,5210,5210,5210,5190,442
20250122,140900,1028886070,5210,5210,5210,5210,0
20250122,140800,1028886070,5210,5210,5210,5210,0
20250122,140700,1028886070,5210,5200,5210,5200,14
20250122,140600,1028813260,5210,5210,5210,5210,2
20250122,140500,1028802840,5210,5190,5210,5190,179
20250122,140400,1027872020,5200,5190,5200,5190,210
20250122,140300,1026781180,5200,5200,5200,5200,5
20250122,140200,1026755180,5200,5190,5200,5190,236
20250122,140100,1025528980,5200,5190,5200,5180,792
20250122,140000,1021417540,5190,5180,5190,5180,171
20250122,135900,1020530890,5180,5180,5180,5180,1
20250122,135800,1020525710,5180,5180,5180,5180,13
20250122,135700,1020458370,5190,5180,5190,5180,358
20250122,135600,1018602680,5180,5180,5180,5180,398
20250122,135500,1016541040,5180,5170,5180,5160,171
20250122,135400,1015658290,5170,5170,5170,5170,560
20250122,135300,1012763090,5180,5180,5180,5180,0
20250122,135200,1012763090,5180,5170,5180,5170,91
20250122,135100,1012292610,5170,5170,5170,5170,193
20250122,135000,1011294800,5170,5170,5170,5170,0
20250122,134900,1011294800,5170,5160,5170,5160,584
20250122,134800,1008275650,5170,5170,5170,5170,0
20250122,134700,1008275650,5170,5170,5170,5170,1321
20250122,134600,1001446080,5170,5160,5170,5160,695
20250122,134500,997859870,5170,5170,5170,5170,4
20250122,134400,997839190,5170,5170,5170,5170,148
20250122,134300,997074030,5170,5160,5170,5160,1075
20250122,134200,991526010,5160,5170,5170,5160,591
20250122,134100,988470950,5160,5160,5160,5160,866
20250122,134000,984002390,5170,5160,5170,5160,1166
20250122,133900,977985820,5170,5160,5170,5160,135
20250122,133800,977288370,5160,5160,5160,5160,50
20250122,133700,977030370,5160,5160,5160,5160,43
20250122,133600,976808490,5170,5180,5180,5170,8216
20250122,133500,934331670,5160,5160,5160,5160,40
20250122,133400,934125270,5170,5190,5190,5170,10566
20250122,133300,879463030,5190,5190,5190,5190,0
20250122,133200,879463030,5190,5190,5190,5190,7
20250122,133100,879426700,5190,5180,5190,5180,16
20250122,133000,879343790,5180,5180,5180,5180,0
20250122,132900,879343790,5180,5180,5180,5180,0
20250122,132800,879343790,5180,5180,5180,5180,13
20250122,132700,879276450,5180,5180,5180,5180,712
20250122,132600,875588290,5180,5180,5180,5180,1
20250122,132500,875583110,5180,5180,5180,5180,15
20250122,132400,875505410,5180,5180,5180,5180,300
20250122,132300,873951410,5200,5200,5200,5200,5
20250122,132200,873925410,5200,5180,5200,5180,14
20250122,132100,873852870,5200,5200,5200,5200,153
20250122,132000,873057270,5200,5200,5200,5200,0
20250122,131900,873057270,5200,5180,5200,5170,194
20250122,131800,872052280,5180,5180,5180,5180,675
20250122,131700,868555780,5180,5180,5180,5180,22
20250122,131600,868441820,5180,5180,5180,5180,163
20250122,131500,867597480,5180,5180,5180,5180,0
20250122,131400,867597480,5180,5180,5180,5180,100
20250122,131300,867079480,5180,5170,5180,5170,3608
20250122,131200,848425110,5190,5190,5190,5180,5147
20250122,131100,821760020,5190,5190,5190,5190,327
20250122,131000,820062890,5190,5200,5200,5190,14
20250122,130900,819990220,5190,5190,5190,5190,0
20250122,130800,819990220,5190,5190,5190,5190,0
20250122,130700,819990220,5190,5190,5190,5190,523
20250122,130600,817275850,5200,5200,5200,5200,21
20250122,130500,817166650,5200,5200,5200,5200,650
20250122,130400,813786650,5190,5190,5190,5190,43
20250122,130300,813563480,5190,5180,5190,5180,137
20250122,130200,812852460,5190,5190,5190,5190,100
20250122,130100,812333460,5190,5180,5190,5180,35
20250122,130000,812151950,5190,5190,5190,5190,243
20250122,125900,810890780,5190,5190,5190,5190,0
20250122,125800,810890780,5190,5180,5190,5180,854
20250122,125700,806458650,5190,5190,5190,5190,859
20250122,125600,802000440,5180,5180,5180,5180,0
20250122,125500,802000440,5180,5190,5190,5180,489
20250122,125400,799464530,5210,5210,5210,5210,0
20250122,125300,799464530,5210,5190,5210,5190,119
20250122,125200,798846900,5190,5190,5190,5190,1181
20250122,125100,792717510,5190,5190,5190,5190,562
20250122,125000,789800730,5190,5190,5190,5190,0
20250122,124900,789800730,5190,5200,5200,5190,13
20250122,124800,789733190,5200,5200,5200,5200,0
20250122,124700,789733190,5200,5200,5200,5200,0
20250122,124600,789733190,5200,5200,5200,5200,13
20250122,124500,789665590,5200,5200,5200,5200,30
20250122,124400,789509590,5200,5200,5200,5180,307
20250122,124300,787917230,5200,5200,5200,5190,62
20250122,124200,787594930,5210,5210,5210,5200,15
20250122,124100,787516850,5190,5190,5190,5190,0
20250122,124000,787516850,5190,5190,5190,5190,173
20250122,123900,786618980,5190,5200,5200,5190,1100
20250122,123800,780908980,5190,5200,5200,5190,1010
20250122,123700,775666980,5200,5200,5200,5190,64
20250122,123600,775334310,5200,5200,5200,5200,152
20250122,123500,774543910,5200,5200,5200,5190,623
20250122,123400,771310310,5190,5190,5190,5190,2013
20250122,123300,760862840,5190,5190,5190,5190,0
20250122,123200,760862840,5190,5200,5200,5190,1610
20250122,123100,752491270,5200,5200,5200,5200,13
20250122,123000,752423670,5200,5200,5200,5200,0
20250122,122900,752423670,5200,5200,5200,5200,0
20250122,122800,752423670,5200,5200,5200,5200,33
20250122,122700,752252070,5200,5200,5200,5200,4
20250122,122600,752231270,5210,5210,5210,5210,0
20250122,122500,752231270,5210,5200,5210,5200,817
20250122,122400,747982840,5200,5200,5200,5200,201
20250122,122300,746937640,5210,5210,5210,5210,181
20250122,122200,745994630,5210,5200,5210,5200,68
20250122,122100,745640490,5200,5200,5200,5200,100
20250122,122000,745120490,5210,5210,5210,5210,1
20250122,121900,745115280,5200,5200,5200,5200,404
20250122,121800,743014480,5210,5210,5210,5210,0
20250122,121700,743014480,5210,5210,5210,5200,128
20250122,121600,742347700,5200,5200,5200,5200,14
20250122,121500,742274900,5200,5200,5200,5200,0
20250122,121400,742274900,5200,5200,5200,5200,1000
20250122,121300,737074900,5200,5200,5200,5200,215
20250122,121200,735956900,5210,5210,5210,5210,11
20250122,121100,735899590,5190,5190,5190,5190,168
20250122,121000,735027670,5190,5200,5200,5190,1857
20250122,120900,725386270,5200,5200,5200,5200,1050
20250122,120800,719926270,5200,5210,5210,5200,3531
20250122,120700,701536020,5210,5210,5210,5210,216
20250122,120600,700410660,5220,5220,5220,5220,0
20250122,120500,700410660,5220,5220,5220,5220,1658
20250122,120400,691755900,5230,5220,5230,5220,96
20250122,120300,691253970,5230,5230,5230,5230,0
20250122,120200,691253970,5230,5230,5230,5230,0
20250122,120100,691253970,5230,5240,5240,5230,3127
20250122,120000,674890650,5250,5250,5250,5250,0
20250122,115900,674890650,5250,5240,5250,5240,120
20250122,115800,674261750,5250,5250,5250,5250,647
20250122,115700,670865000,5250,5250,5250,5250,535
20250122,115600,668056250,5250,5260,5260,5250,1100
20250122,115500,662280860,5250,5250,5250,5250,15
20250122,115400,662202110,5260,5260,5260,5260,0
20250122,115300,662202110,5260,5260,5260,5260,980
20250122,115200,657047310,5260,5260,5260,5260,15
20250122,115100,656968410,5270,5270,5270,5270,0
20250122,115000,656968410,5270,5260,5270,5260,16
20250122,114900,656884100,5260,5260,5260,5260,15
20250122,114800,656805200,5260,5260,5260,5260,0
20250122,114700,656805200,5260,5260,5260,5260,50
20250122,114600,656542200,5260,5260,5270,5260,66
20250122,114500,656195030,5270,5260,5270,5260,42
20250122,114400,655974090,5270,5260,5270,5260,54
20250122,114300,655690010,5270,5260,5270,5260,27
20250122,114200,655547970,5270,5270,5270,5260,1098
20250122,114100,649771510,5270,5270,5270,5270,12
20250122,114000,649708270,5260,5260,5260,5260,1919
20250122,113900,639614330,5260,5260,5260,5260,0
20250122,113800,639614330,5260,5260,5260,5260,0
20250122,113700,639614330,5260,5260,5260,5260,15
20250122,113600,639535430,5270,5270,5270,5270,408
20250122,113500,637385270,5270,5260,5270,5260,511
20250122,113400,634693730,5260,5250,5260,5250,25
20250122,113300,634562380,5260,5250,5260,5250,110
20250122,113200,633984780,5260,5260,5260,5260,5
20250122,113100,633958480,5260,5240,5260,5240,50
20250122,113000,633695970,5260,5260,5260,5260,0
20250122,112900,633695970,5260,5250,5260,5250,23
20250122,112800,633575120,5260,5240,5260,5240,16
20250122,112700,633491260,5260,5250,5260,5250,2
20250122,112600,633480750,5250,5250,5250,5250,151
20250122,112500,632688000,5240,5240,5240,5240,1015
20250122,112400,627369400,5240,5240,5240,5240,0
20250122,112300,627369400,5240,5240,5240,5240,0
20250122,112200,627369400,5240,5240,5240,5240,15
20250122,112100,627290800,5250,5240,5250,5240,351
20250122,112000,625448550,5250,5250,5250,5250,3
20250122,111900,625432800,5260,5240,5260,5240,21
20250122,111800,625322740,5250,5250,5250,5250,1000
20250122,111700,620072740,5240,5230,5240,5230,1342
20250122,111600,613048240,5230,5220,5230,5220,144
20250122,111500,612295270,5230,5210,5230,5210,1340
20250122,111400,605303330,5220,5210,5220,5200,1335
20250122,111300,598360810,5200,5210,5210,5200,687
20250122,111200,594786950,5210,5210,5210,5210,111
20250122,111100,594208640,5210,5210,5210,5210,80
20250122,111000,593791840,5200,5200,5200,5200,215
20250122,110900,592673840,5220,5200,5220,5200,5
20250122,110800,592647800,5230,5220,5230,5200,6779
20250122,110700,557382040,5220,5220,5220,5220,15
20250122,110600,557303740,5220,5210,5220,5210,59
20250122,110500,556996340,5220,5220,5220,5220,250
20250122,110400,555691340,5220,5220,5220,5220,15
20250122,110300,555613040,5230,5240,5240,5220,57
20250122,110200,555314930,5220,5220,5220,5220,424
20250122,110100,553101650,5240,5210,5240,5210,17
20250122,110000,553013020,5210,5220,5220,5210,4835
20250122,105900,527817210,5210,5220,5220,5210,1749
20250122,105800,518698370,5240,5220,5240,5220,122
20250122,105700,518061390,5240,5240,5240,5240,0
20250122,105600,518061390,5240,5240,5240,5210,7191
20250122,105500,480542590,5240,5240,5240,5240,15
20250122,105400,480463990,5260,5250,5260,5240,326
20250122,105300,478755650,5250,5260,5260,5230,3433
20250122,105200,460789650,5270,5240,5270,5240,16
20250122,105100,460705680,5260,5260,5260,5260,700
20250122,105000,457023680,5260,5260,5260,5260,1
20250122,104900,457018420,5240,5240,5240,5240,15
20250122,104800,456939820,5250,5240,5250,5240,1415
20250122,104700,449524720,5260,5260,5260,5260,2
20250122,104600,449514200,5250,5250,5250,5250,1359
20250122,104500,442379450,5260,5260,5260,5260,0
20250122,104400,442379450,5260,5260,5260,5260,883
20250122,104300,437734870,5260,5250,5260,5250,17
20250122,104200,437645610,5260,5260,5260,5260,40
20250122,104100,437435210,5260,5260,5260,5260,11
20250122,104000,437377350,5260,5250,5260,5250,40
20250122,103900,437167090,5250,5250,5250,5250,2
20250122,103800,437156590,5250,5250,5250,5250,4
20250122,103700,437135590,5250,5250,5250,5250,27
20250122,103600,436993840,5260,5260,5260,5260,5
20250122,103500,436967540,5250,5260,5260,5250,112
20250122,103400,436378490,5260,5250,5260,5250,16
20250122,103300,436294480,5250,5250,5250,5250,3
20250122,103200,436278730,5250,5250,5250,5250,0
20250122,103100,436278730,5250,5250,5250,5250,1
20250122,103000,436273480,5250,5250,5250,5250,15
20250122,102900,436194730,5250,5250,5250,5250,389
20250122,102800,434152480,5250,5260,5260,5250,207
20250122,102700,433064730,5260,5260,5260,5260,854
20250122,102600,428572690,5270,5270,5270,5270,771
20250122,102500,424509520,5270,5260,5270,5260,38
20250122,102400,424309440,5260,5260,5260,5260,0
20250122,102300,424309440,5260,5260,5260,5260,0
20250122,102200,424309440,5260,5260,5260,5260,50
20250122,102100,424046440,5260,5260,5260,5260,67
20250122,102000,423694020,5260,5260,5260,5260,400
20250122,101900,421590020,5260,5260,5260,5260,347
20250122,101800,419764800,5260,5270,5270,5260,21
20250122,101700,419654330,5270,5270,5270,5270,90
20250122,101600,419180030,5270,5270,5270,5270,5
20250122,101500,419153680,5260,5260,5260,5260,17
20250122,101400,419064260,5270,5270,5270,5270,41
20250122,101300,418848190,5270,5260,5270,5260,105
20250122,101200,418294880,5260,5270,5270,5260,41
20250122,101100,418078950,5270,5280,5280,5270,150
20250122,101000,417288360,5280,5250,5280,5250,6
20250122,100900,417256830,5250,5250,5250,5250,421
20250122,100800,415046580,5250,5260,5270,5250,47
20250122,100700,414799000,5260,5260,5270,5260,1426
20250122,100600,407292020,5260,5260,5270,5260,196
20250122,100500,406261050,5260,5250,5260,5250,7176
20250122,100400,368586330,5250,5260,5260,5250,41
20250122,100300,368370970,5250,5250,5260,5250,54
20250122,100200,368087300,5270,5260,5270,5250,1666
20250122,100100,359340330,5250,5270,5270,5240,1037
20250122,100000,353875970,5240,5270,5270,5240,1410
20250122,095900,346453030,5230,5230,5230,5230,0
20250122,095800,346453030,5230,5230,5230,5230,621
20250122,095700,343205200,5230,5240,5240,5230,1017
20250122,095600,337876290,5240,5240,5240,5240,300
20250122,095500,336304290,5240,5240,5240,5240,3251
20250122,095400,319269050,5240,5250,5270,5230,3018
20250122,095300,303452680,5270,5260,5270,5260,75
20250122,095200,303058140,5280,5250,5280,5250,301
20250122,095100,301477860,5250,5280,5280,5250,1306
20250122,095000,294601920,5290,5280,5290,5280,202
20250122,094900,293535330,5280,5280,5280,5270,604
20250122,094800,290346250,5280,5280,5280,5270,48
20250122,094700,290092980,5250,5250,5250,5250,623
20250122,094600,286822230,5260,5260,5260,5260,499
20250122,094500,284197490,5260,5280,5280,5260,18
20250122,094400,284102780,5280,5280,5280,5280,22
20250122,094300,283986620,5280,5280,5280,5250,97
20250122,094200,283477210,5250,5250,5290,5250,139
20250122,094100,282747300,5250,5280,5280,5250,1667
20250122,094000,273984510,5280,5280,5280,5260,460
20250122,093900,271560870,5260,5290,5300,5260,254
20250122,093800,270219680,5290,5280,5290,5260,202
20250122,093700,269154040,5290,5290,5290,5290,209
20250122,093600,268048430,5290,5290,5290,5250,2319
20250122,093500,255838440,5260,5260,5260,5260,5
20250122,093400,255812140,5260,5260,5260,5260,0
20250122,093300,255812140,5260,5260,5260,5260,17
20250122,093200,255722720,5260,5270,5300,5230,4238
20250122,093100,233456880,5270,5290,5290,5270,3153
20250122,093000,216817170,5290,5290,5290,5280,818
20250122,092900,212496690,5290,5310,5320,5290,3
20250122,092800,212480770,5290,5310,5330,5290,4337
20250122,092700,189499030,5310,5340,5340,5310,727
20250122,092600,185630740,5350,5350,5350,5320,305
20250122,092500,184006540,5340,5320,5340,5320,499
20250122,092400,181347880,5320,5320,5330,5320,332
20250122,092300,179579680,5340,5320,5340,5320,111
20250122,092200,178989140,5330,5320,5330,5320,25
20250122,092100,178856100,5300,5290,5320,5290,1146
20250122,092000,172764000,5300,5330,5340,5300,4841
20250122,091900,147064020,5320,5340,5340,5320,2
20250122,091800,147053360,5320,5330,5330,5320,320
20250122,091700,145350940,5320,5330,5330,5320,500
20250122,091600,142690440,5340,5340,5340,5340,101
20250122,091500,142151100,5320,5340,5340,5320,157
20250122,091400,141314000,5340,5340,5340,5330,93
20250122,091300,140817580,5320,5320,5330,5320,1937
20250122,091200,130504380,5320,5340,5340,5310,1412
20250122,091100,122996030,5310,5340,5340,5310,2989
20250122,091000,107072700,5330,5330,5330,5330,837
20250122,090900,102611490,5330,5350,5350,5330,2303
20250122,090800,90324250,5340,5350,5360,5340,1257
20250122,090700,83603420,5340,5380,5380,5340,4597
20250122,090600,58993340,5380,5380,5380,5370,1156
20250122,090500,52774200,5380,5380,5380,5380,269
20250122,090400,51326980,5370,5410,5410,5370,847
20250122,090300,46754870,5420,5450,5450,5400,2059
20250122,090200,35615720,5420,5420,5420,5420,2
20250122,090100,35604880,5440,5450,5450,5420,683
20250122,090000,31892590,5450,5480,5490,5450,974