KissMeData/032190/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,191400,745865290,10200,10200,10200,10200,2045
20250122,191300,745865290,10200,10200,10200,10200,0
20250122,191200,745865290,10200,10200,10200,10200,0
20250122,191100,745865290,10200,10200,10200,10200,0
20250122,191000,745865290,10200,10200,10200,10200,0
20250122,190900,745865290,10200,10200,10200,10200,0
20250122,190800,745865290,10200,10200,10200,10200,0
20250122,190700,745865290,10200,10200,10200,10200,0
20250122,190600,745865290,10200,10200,10200,10200,0
20250122,190500,745865290,10200,10200,10200,10200,0
20250122,190400,745865290,10200,10200,10200,10200,0
20250122,190300,745865290,10200,10200,10200,10200,0
20250122,190200,745865290,10200,10200,10200,10200,0
20250122,190100,745865290,10200,10200,10200,10200,0
20250122,190000,745865290,10200,10200,10200,10200,0
20250122,185900,745865290,10200,10200,10200,10200,0
20250122,185800,745865290,10200,10200,10200,10200,0
20250122,185700,745865290,10200,10200,10200,10200,0
20250122,185600,745865290,10200,10200,10200,10200,0
20250122,185500,745865290,10200,10200,10200,10200,0
20250122,185400,745865290,10200,10200,10200,10200,0
20250122,185300,745865290,10200,10200,10200,10200,0
20250122,185200,745865290,10200,10200,10200,10200,0
20250122,185100,745865290,10200,10200,10200,10200,0
20250122,185000,745865290,10200,10200,10200,10200,0
20250122,184900,745865290,10200,10200,10200,10200,0
20250122,184800,745865290,10200,10200,10200,10200,0
20250122,184700,745865290,10200,10200,10200,10200,0
20250122,184600,745865290,10200,10200,10200,10200,0
20250122,184500,745865290,10200,10200,10200,10200,0
20250122,184400,745865290,10200,10200,10200,10200,2045
20250122,184300,745865290,10200,10200,10200,10200,0
20250122,184200,745865290,10200,10200,10200,10200,0
20250122,184100,745865290,10200,10200,10200,10200,0
20250122,184000,745865290,10200,10200,10200,10200,0
20250122,183900,745865290,10200,10200,10200,10200,0
20250122,183800,745865290,10200,10200,10200,10200,0
20250122,183700,745865290,10200,10200,10200,10200,0
20250122,183600,745865290,10200,10200,10200,10200,0
20250122,183500,745865290,10200,10200,10200,10200,0
20250122,183400,745865290,10200,10200,10200,10200,0
20250122,183300,745865290,10200,10200,10200,10200,0
20250122,183200,745865290,10200,10200,10200,10200,0
20250122,183100,745865290,10200,10200,10200,10200,0
20250122,183000,745865290,10200,10200,10200,10200,0
20250122,182900,745865290,10200,10200,10200,10200,0
20250122,182800,745865290,10200,10200,10200,10200,0
20250122,182700,745865290,10200,10200,10200,10200,0
20250122,182600,745865290,10200,10200,10200,10200,0
20250122,182500,745865290,10200,10200,10200,10200,0
20250122,182400,745865290,10200,10200,10200,10200,0
20250122,182300,745865290,10200,10200,10200,10200,0
20250122,182200,745865290,10200,10200,10200,10200,0
20250122,182100,745865290,10200,10200,10200,10200,0
20250122,182000,745865290,10200,10200,10200,10200,0
20250122,181900,745865290,10200,10200,10200,10200,0
20250122,181800,745865290,10200,10200,10200,10200,0
20250122,181700,745865290,10200,10200,10200,10200,0
20250122,181600,745865290,10200,10200,10200,10200,0
20250122,181500,745865290,10200,10200,10200,10200,0
20250122,181400,745865290,10200,10200,10200,10200,2045
20250122,181300,745865290,10200,10200,10200,10200,0
20250122,181200,745865290,10200,10200,10200,10200,0
20250122,181100,745865290,10200,10200,10200,10200,0
20250122,181000,745865290,10200,10200,10200,10200,0
20250122,180900,745865290,10200,10200,10200,10200,0
20250122,180800,745865290,10200,10200,10200,10200,0
20250122,180700,745865290,10200,10200,10200,10200,0
20250122,180600,745865290,10200,10200,10200,10200,0
20250122,180500,745865290,10200,10200,10200,10200,0
20250122,180400,745865290,10200,10200,10200,10200,0
20250122,180300,745865290,10200,10200,10200,10200,0
20250122,180200,745865290,10200,10200,10200,10200,0
20250122,180100,745865290,10200,10200,10200,10200,0
20250122,180000,745865290,10200,10200,10200,10200,0
20250122,175900,745865290,10200,10200,10200,10200,0
20250122,175800,745865290,10200,10200,10200,10200,0
20250122,175700,745865290,10200,10200,10200,10200,0
20250122,175600,745865290,10200,10200,10200,10200,0
20250122,175500,745865290,10200,10200,10200,10200,0
20250122,175400,745865290,10200,10200,10200,10200,0
20250122,175300,745865290,10200,10200,10200,10200,0
20250122,175200,745865290,10200,10200,10200,10200,0
20250122,175100,745865290,10200,10200,10200,10200,0
20250122,175000,745865290,10200,10200,10200,10200,0
20250122,174900,745865290,10200,10200,10200,10200,0
20250122,174800,745865290,10200,10200,10200,10200,0
20250122,174700,745865290,10200,10200,10200,10200,0
20250122,174600,745865290,10200,10200,10200,10200,0
20250122,174500,745865290,10200,10200,10200,10200,0
20250122,174400,745865290,10200,10200,10200,10200,2045
20250122,174300,745865290,10200,10200,10200,10200,0
20250122,174200,745865290,10200,10200,10200,10200,0
20250122,174100,745865290,10200,10200,10200,10200,0
20250122,174000,745865290,10200,10200,10200,10200,0
20250122,173900,745865290,10200,10200,10200,10200,0
20250122,173800,745865290,10200,10200,10200,10200,0
20250122,173700,745865290,10200,10200,10200,10200,0
20250122,173600,745865290,10200,10200,10200,10200,0
20250122,173500,745865290,10200,10200,10200,10200,0
20250122,173400,745865290,10200,10200,10200,10200,0
20250122,173300,745865290,10200,10200,10200,10200,0
20250122,173200,745865290,10200,10200,10200,10200,0
20250122,173100,745865290,10200,10200,10200,10200,0
20250122,173000,745865290,10200,10200,10200,10200,0
20250122,172900,745865290,10200,10200,10200,10200,0
20250122,172800,745865290,10200,10200,10200,10200,0
20250122,172700,745865290,10200,10200,10200,10200,0
20250122,172600,745865290,10200,10200,10200,10200,0
20250122,172500,745865290,10200,10200,10200,10200,0
20250122,172400,745865290,10200,10200,10200,10200,0
20250122,172300,745865290,10200,10200,10200,10200,0
20250122,172200,745865290,10200,10200,10200,10200,0
20250122,172100,745865290,10200,10200,10200,10200,0
20250122,172000,745865290,10200,10200,10200,10200,0
20250122,171900,745865290,10200,10200,10200,10200,0
20250122,171800,745865290,10200,10200,10200,10200,0
20250122,171700,745865290,10200,10200,10200,10200,0
20250122,171600,745865290,10200,10200,10200,10200,0
20250122,171500,745865290,10200,10200,10200,10200,0
20250122,171400,745865290,10200,10200,10200,10200,2045
20250122,171300,745865290,10200,10200,10200,10200,0
20250122,171200,745865290,10200,10200,10200,10200,0
20250122,171100,745865290,10200,10200,10200,10200,0
20250122,171000,745865290,10200,10200,10200,10200,0
20250122,170900,745865290,10200,10200,10200,10200,0
20250122,170800,745865290,10200,10200,10200,10200,0
20250122,170700,745865290,10200,10200,10200,10200,0
20250122,170600,745865290,10200,10200,10200,10200,0
20250122,170500,745865290,10200,10200,10200,10200,0
20250122,170400,745865290,10200,10200,10200,10200,0
20250122,170300,745865290,10200,10200,10200,10200,0
20250122,170200,745865290,10200,10200,10200,10200,0
20250122,170100,745865290,10200,10200,10200,10200,0
20250122,170000,745865290,10200,10200,10200,10200,0
20250122,165900,745865290,10200,10200,10200,10200,0
20250122,165800,745865290,10200,10200,10200,10200,0
20250122,165700,745865290,10200,10200,10200,10200,0
20250122,165600,745865290,10200,10200,10200,10200,0
20250122,165500,745865290,10200,10200,10200,10200,0
20250122,165400,745865290,10200,10200,10200,10200,0
20250122,165300,745865290,10200,10200,10200,10200,0
20250122,165200,745865290,10200,10200,10200,10200,0
20250122,165100,745865290,10200,10200,10200,10200,0
20250122,165000,745865290,10200,10200,10200,10200,0
20250122,164900,745865290,10200,10200,10200,10200,0
20250122,164800,745865290,10200,10200,10200,10200,0
20250122,164700,745865290,10200,10200,10200,10200,0
20250122,164600,745865290,10200,10200,10200,10200,0
20250122,164500,745865290,10200,10200,10200,10200,0
20250122,164400,745865290,10200,10200,10200,10200,2045
20250122,164300,745865290,10200,10200,10200,10200,0
20250122,164200,745865290,10200,10200,10200,10200,0
20250122,164100,745865290,10200,10200,10200,10200,0
20250122,164000,745865290,10200,10200,10200,10200,0
20250122,163900,745865290,10200,10200,10200,10200,0
20250122,163800,745865290,10200,10200,10200,10200,0
20250122,163700,745865290,10200,10200,10200,10200,0
20250122,163600,745865290,10200,10200,10200,10200,0
20250122,163500,745865290,10200,10200,10200,10200,0
20250122,163400,745865290,10200,10200,10200,10200,0
20250122,163300,745865290,10200,10200,10200,10200,0
20250122,163200,745865290,10200,10200,10200,10200,0
20250122,163100,745865290,10200,10200,10200,10200,0
20250122,163000,745865290,10200,10200,10200,10200,0
20250122,162900,745865290,10200,10200,10200,10200,0
20250122,162800,745865290,10200,10200,10200,10200,0
20250122,162700,745865290,10200,10200,10200,10200,0
20250122,162600,745865290,10200,10200,10200,10200,0
20250122,162500,745865290,10200,10200,10200,10200,0
20250122,162400,745865290,10200,10200,10200,10200,0
20250122,162300,745865290,10200,10200,10200,10200,0
20250122,162200,745865290,10200,10200,10200,10200,0
20250122,162100,745865290,10200,10200,10200,10200,0
20250122,162000,745865290,10200,10200,10200,10200,0
20250122,161900,745865290,10200,10200,10200,10200,0
20250122,161800,745865290,10200,10200,10200,10200,0
20250122,161700,745865290,10200,10200,10200,10200,0
20250122,161600,745865290,10200,10200,10200,10200,0
20250122,161500,745865290,10200,10200,10200,10200,0
20250122,161400,745865290,10200,10200,10200,10200,2045
20250122,161300,745865290,10200,10200,10200,10200,0
20250122,161200,745865290,10200,10200,10200,10200,0
20250122,161100,745865290,10200,10200,10200,10200,0
20250122,161000,745865290,10200,10200,10200,10200,0
20250122,160900,745865290,10200,10200,10200,10200,0
20250122,160800,745865290,10200,10200,10200,10200,0
20250122,160700,745865290,10200,10200,10200,10200,0
20250122,160600,745865290,10200,10200,10200,10200,0
20250122,160500,745865290,10200,10200,10200,10200,0
20250122,160400,745865290,10200,10200,10200,10200,0
20250122,160300,745865290,10200,10200,10200,10200,0
20250122,160200,745865290,10200,10200,10200,10200,0
20250122,160100,745865290,10200,10200,10200,10200,0
20250122,160000,745865290,10200,10200,10200,10200,0
20250122,155900,745865290,10200,10200,10200,10200,0
20250122,155800,745865290,10200,10200,10200,10200,0
20250122,155700,745865290,10200,10200,10200,10200,0
20250122,155600,745865290,10200,10200,10200,10200,0
20250122,155500,745865290,10200,10200,10200,10200,0
20250122,155400,745865290,10200,10200,10200,10200,0
20250122,155300,745865290,10200,10200,10200,10200,0
20250122,155200,745865290,10200,10200,10200,10200,0
20250122,155100,745865290,10200,10200,10200,10200,0
20250122,155000,745865290,10200,10200,10200,10200,0
20250122,154900,745865290,10200,10200,10200,10200,0
20250122,154800,745865290,10200,10200,10200,10200,0
20250122,154700,745865290,10200,10200,10200,10200,0
20250122,154600,745865290,10200,10200,10200,10200,0
20250122,154500,745865290,10200,10200,10200,10200,0
20250122,154400,745865290,10200,10200,10200,10200,2045
20250122,154300,745865290,10200,10200,10200,10200,0
20250122,154200,745865290,10200,10200,10200,10200,0
20250122,154100,745865290,10200,10200,10200,10200,0
20250122,154000,745865290,10200,10200,10200,10200,0
20250122,153900,745865290,10200,10200,10200,10200,0
20250122,153800,745865290,10200,10200,10200,10200,0
20250122,153700,745865290,10200,10200,10200,10200,0
20250122,153600,745865290,10200,10200,10200,10200,0
20250122,153500,745865290,10200,10200,10200,10200,0
20250122,153400,745865290,10200,10200,10200,10200,0
20250122,153300,745865290,10200,10200,10200,10200,0
20250122,153200,745865290,10200,10200,10200,10200,0
20250122,153100,745865290,10200,10200,10200,10200,0
20250122,153000,745865290,10200,10200,10200,10200,2045
20250122,152900,725006290,10200,10200,10200,10200,0
20250122,152800,725006290,10200,10200,10200,10200,0
20250122,152700,725006290,10200,10200,10200,10200,0
20250122,152600,725006290,10200,10200,10200,10200,0
20250122,152500,725006290,10200,10200,10200,10200,0
20250122,152400,725006290,10200,10200,10200,10200,0
20250122,152300,725006290,10200,10200,10200,10200,0
20250122,152200,725006290,10200,10200,10200,10200,0
20250122,152100,725006290,10200,10200,10200,10200,0
20250122,152000,725006290,10200,10200,10200,10200,0
20250122,151900,725006290,10200,10200,10210,10200,134
20250122,151800,723638930,10200,10200,10200,10200,677
20250122,151700,716733530,10210,10210,10210,10210,497
20250122,151600,711659160,10220,10220,10220,10220,15
20250122,151500,711505860,10220,10220,10220,10220,32
20250122,151400,711178820,10220,10220,10220,10220,32
20250122,151300,710851780,10220,10220,10220,10220,0
20250122,151200,710851780,10220,10220,10220,10220,1
20250122,151100,710841560,10220,10220,10220,10220,32
20250122,151000,710514520,10220,10220,10220,10220,0
20250122,150900,710514520,10220,10220,10220,10220,0
20250122,150800,710514520,10220,10220,10220,10220,0
20250122,150700,710514520,10220,10220,10220,10220,0
20250122,150600,710514520,10220,10220,10220,10220,9
20250122,150500,710422540,10220,10220,10220,10220,0
20250122,150400,710422540,10220,10220,10220,10220,0
20250122,150300,710422540,10220,10220,10220,10220,0
20250122,150200,710422540,10220,10230,10230,10220,447
20250122,150100,705853880,10230,10230,10230,10230,0
20250122,150000,705853880,10230,10230,10230,10230,1
20250122,145900,705843650,10220,10230,10230,10220,1222
20250122,145800,693343260,10230,10230,10240,10230,865
20250122,145700,684493880,10220,10220,10220,10220,0
20250122,145600,684493880,10220,10220,10220,10220,11
20250122,145500,684381460,10220,10220,10220,10220,58
20250122,145400,683788700,10220,10220,10220,10220,10
20250122,145300,683686500,10220,10230,10230,10220,332
20250122,145200,680293140,10230,10230,10230,10230,32
20250122,145100,679965780,10230,10230,10230,10220,32
20250122,145000,679638440,10220,10210,10220,10210,536
20250122,144900,674160820,10210,10210,10210,10210,0
20250122,144800,674160820,10210,10220,10220,10210,567
20250122,144700,668371080,10220,10220,10220,10220,32
20250122,144600,668044040,10220,10220,10220,10220,0
20250122,144500,668044040,10220,10220,10220,10220,70
20250122,144400,667328640,10220,10220,10220,10220,32
20250122,144300,667001600,10210,10210,10210,10210,367
20250122,144200,663254530,10210,10210,10210,10210,0
20250122,144100,663254530,10210,10210,10210,10210,50
20250122,144000,662744030,10200,10210,10210,10200,276
20250122,143900,659926380,10220,10230,10230,10220,163
20250122,143800,658260500,10220,10220,10220,10220,57
20250122,143700,657677960,10220,10220,10220,10220,0
20250122,143600,657677960,10220,10220,10220,10220,0
20250122,143500,657677960,10220,10220,10220,10220,50
20250122,143400,657166960,10220,10220,10220,10220,123
20250122,143300,655909900,10220,10220,10220,10220,0
20250122,143200,655909900,10220,10220,10220,10220,0
20250122,143100,655909900,10220,10220,10220,10220,67
20250122,143000,655225160,10220,10210,10220,10210,61
20250122,142900,654602340,10210,10220,10230,10210,1221
20250122,142800,642127400,10220,10230,10230,10220,56
20250122,142700,641554760,10220,10220,10220,10220,0
20250122,142600,641554760,10220,10230,10230,10220,52
20250122,142500,641023000,10230,10230,10230,10230,32
20250122,142400,640695640,10220,10220,10220,10220,70
20250122,142300,639980240,10230,10230,10230,10230,32
20250122,142200,639652880,10220,10220,10220,10220,0
20250122,142100,639652880,10220,10220,10220,10220,0
20250122,142000,639652880,10220,10220,10220,10220,7
20250122,141900,639581340,10220,10220,10220,10220,1
20250122,141800,639571120,10220,10220,10220,10220,0
20250122,141700,639571120,10220,10230,10230,10220,87
20250122,141600,638681480,10230,10230,10230,10230,409
20250122,141500,634497410,10230,10230,10230,10230,118
20250122,141400,633290270,10230,10230,10230,10230,2
20250122,141300,633269810,10210,10210,10210,10210,0
20250122,141200,633269810,10210,10210,10210,10210,70
20250122,141100,632555110,10210,10230,10230,10210,271
20250122,141000,629786450,10220,10220,10220,10220,79
20250122,140900,628979070,10210,10210,10210,10210,77
20250122,140800,628192900,10220,10220,10220,10220,0
20250122,140700,628192900,10220,10220,10220,10220,44
20250122,140600,627743220,10220,10220,10220,10220,835
20250122,140500,619209520,10230,10230,10230,10230,46
20250122,140400,618738940,10230,10230,10230,10230,14
20250122,140300,618595720,10230,10220,10230,10220,39
20250122,140200,618196820,10220,10220,10220,10220,60
20250122,140100,617583620,10220,10220,10220,10220,0
20250122,140000,617583620,10220,10220,10220,10220,14
20250122,135900,617440540,10220,10220,10220,10220,91
20250122,135800,616510520,10220,10220,10220,10220,27
20250122,135700,616234580,10220,10220,10220,10220,14
20250122,135600,616091500,10220,10220,10220,10220,0
20250122,135500,616091500,10220,10220,10220,10220,56
20250122,135400,615519180,10230,10230,10230,10230,156
20250122,135300,613923300,10230,10240,10240,10230,430
20250122,135200,609524370,10240,10240,10240,10240,32
20250122,135100,609196690,10240,10240,10240,10240,32
20250122,135000,608869010,10240,10240,10240,10240,32
20250122,134900,608541330,10230,10230,10230,10230,7
20250122,134800,608469720,10230,10230,10230,10230,7
20250122,134700,608398110,10240,10230,10240,10230,33
20250122,134600,608060200,10230,10230,10230,10230,0
20250122,134500,608060200,10230,10240,10240,10230,124
20250122,134400,606791350,10230,10230,10230,10230,10
20250122,134300,606689050,10240,10240,10240,10240,73
20250122,134200,605941530,10230,10230,10230,10230,68
20250122,134100,605245890,10240,10240,10240,10240,32
20250122,134000,604918210,10230,10240,10240,10230,40
20250122,133900,604508910,10240,10240,10240,10240,42
20250122,133800,604078830,10240,10230,10240,10230,72
20250122,133700,603341950,10240,10240,10240,10220,140
20250122,133600,601909870,10240,10240,10240,10240,64
20250122,133500,601254510,10240,10230,10240,10230,32
20250122,133400,600926910,10230,10230,10230,10230,64
20250122,133300,600272190,10230,10230,10230,10230,53
20250122,133200,599730000,10230,10220,10230,10220,64
20250122,133100,599075580,10210,10220,10220,10210,117
20250122,133000,597880370,10220,10220,10220,10200,114
20250122,132900,596716290,10230,10230,10230,10230,32
20250122,132800,596388930,10230,10230,10230,10200,116
20250122,132700,595204680,10210,10220,10220,10210,205
20250122,132600,593110500,10200,10200,10200,10200,0
20250122,132500,593110500,10200,10210,10210,10200,229
20250122,132400,590773260,10220,10220,10220,10210,331
20250122,132300,587393440,10220,10220,10220,10220,54
20250122,132200,586841560,10220,10220,10220,10220,307
20250122,132100,583704020,10230,10230,10230,10230,5
20250122,132000,583652870,10230,10230,10230,10230,306
20250122,131900,580522490,10240,10240,10240,10240,0
20250122,131800,580522490,10240,10240,10240,10240,2
20250122,131700,580502010,10240,10240,10240,10240,0
20250122,131600,580502010,10240,10240,10240,10240,1
20250122,131500,580491770,10230,10230,10230,10230,0
20250122,131400,580491770,10230,10230,10230,10230,64
20250122,131300,579837050,10230,10230,10230,10230,232
20250122,131200,577463690,10220,10220,10220,10220,138
20250122,131100,576053330,10230,10230,10230,10230,0
20250122,131000,576053330,10230,10230,10230,10230,0
20250122,130900,576053330,10230,10230,10230,10230,0
20250122,130800,576053330,10230,10230,10230,10230,39
20250122,130700,575654360,10230,10230,10230,10230,112
20250122,130600,574508600,10230,10230,10230,10230,9
20250122,130500,574416530,10230,10230,10230,10230,0
20250122,130400,574416530,10230,10230,10230,10230,353
20250122,130300,570805340,10230,10230,10230,10230,469
20250122,130200,566007470,10220,10220,10220,10220,14
20250122,130100,565864390,10220,10220,10220,10220,84
20250122,130000,565005910,10220,10220,10220,10220,0
20250122,125900,565005910,10220,10230,10230,10220,39
20250122,125800,564607010,10220,10220,10220,10220,0
20250122,125700,564607010,10220,10210,10220,10210,92
20250122,125600,563667620,10220,10220,10220,10220,18
20250122,125500,563483660,10220,10220,10220,10220,213
20250122,125400,561306800,10220,10230,10230,10220,39
20250122,125300,560907900,10230,10230,10230,10230,0
20250122,125200,560907900,10230,10230,10230,10220,163
20250122,125100,559240910,10220,10230,10230,10220,39
20250122,125000,558842010,10220,10220,10220,10220,0
20250122,124900,558842010,10220,10230,10230,10220,60
20250122,124800,558228490,10230,10230,10230,10230,52
20250122,124700,557696530,10230,10230,10230,10230,0
20250122,124600,557696530,10230,10230,10230,10230,70
20250122,124500,556980430,10230,10230,10230,10230,2
20250122,124400,556959970,10230,10220,10230,10220,29
20250122,124300,556663390,10220,10230,10230,10220,52
20250122,124200,556131630,10230,10230,10230,10230,78
20250122,124100,555333690,10230,10230,10230,10230,0
20250122,124000,555333690,10230,10230,10230,10230,0
20250122,123900,555333690,10230,10220,10230,10220,39
20250122,123800,554934790,10220,10220,10220,10220,0
20250122,123700,554934790,10220,10220,10220,10220,7
20250122,123600,554863250,10220,10220,10220,10220,68
20250122,123500,554168290,10220,10220,10220,10220,162
20250122,123400,552512650,10220,10220,10220,10220,32
20250122,123300,552185610,10220,10220,10220,10220,176
20250122,123200,550386890,10220,10220,10220,10220,32
20250122,123100,550059850,10210,10210,10210,10210,7
20250122,123000,549988380,10220,10220,10220,10220,86
20250122,122900,549109460,10220,10220,10220,10220,32
20250122,122800,548782420,10210,10220,10220,10210,39
20250122,122700,548383910,10210,10210,10210,10210,0
20250122,122600,548383910,10210,10210,10210,10210,28
20250122,122500,548098030,10210,10210,10210,10210,7
20250122,122400,548026560,10220,10220,10220,10220,0
20250122,122300,548026560,10220,10220,10220,10220,0
20250122,122200,548026560,10220,10220,10220,10220,0
20250122,122100,548026560,10220,10220,10220,10220,221
20250122,122000,545767940,10230,10230,10230,10230,2
20250122,121900,545747480,10230,10230,10230,10230,117
20250122,121800,544550570,10230,10230,10230,10230,2
20250122,121700,544530110,10220,10230,10230,10220,569
20250122,121600,538714240,10230,10220,10230,10220,71
20250122,121500,537987920,10230,10230,10230,10230,1
20250122,121400,537977690,10230,10220,10230,10220,39
20250122,121300,537578790,10230,10230,10230,10230,32
20250122,121200,537251430,10230,10230,10230,10230,137
20250122,121100,535849920,10230,10230,10230,10230,0
20250122,121000,535849920,10230,10230,10230,10230,0
20250122,120900,535849920,10230,10230,10230,10230,121
20250122,120800,534612090,10230,10230,10230,10230,106
20250122,120700,533527710,10230,10230,10230,10230,860
20250122,120600,524729910,10230,10230,10230,10230,188
20250122,120500,522806670,10240,10240,10240,10240,91
20250122,120400,521874830,10250,10230,10250,10230,704
20250122,120300,514668930,10240,10230,10240,10230,833
20250122,120200,506147020,10230,10230,10230,10230,79
20250122,120100,505338850,10220,10220,10220,10220,20
20250122,120000,505134450,10230,10230,10230,10230,32
20250122,115900,504807090,10220,10220,10220,10220,14
20250122,115800,504664010,10220,10220,10220,10220,30
20250122,115700,504357410,10220,10220,10220,10220,0
20250122,115600,504357410,10220,10230,10230,10220,39
20250122,115500,503958510,10230,10220,10230,10220,60
20250122,115400,503344720,10220,10220,10220,10220,14
20250122,115300,503201640,10220,10230,10230,10220,72
20250122,115200,502465480,10230,10230,10230,10230,0
20250122,115100,502465480,10230,10220,10230,10220,49
20250122,115000,501964280,10230,10230,10230,10230,0
20250122,114900,501964280,10230,10230,10230,10230,32
20250122,114800,501636920,10230,10230,10230,10230,0
20250122,114700,501636920,10230,10220,10230,10220,32
20250122,114600,501309600,10220,10220,10220,10220,0
20250122,114500,501309600,10220,10230,10230,10220,58
20250122,114400,500716520,10230,10230,10230,10230,10
20250122,114300,500614220,10230,10200,10230,10200,47
20250122,114200,500133860,10200,10230,10230,10200,39
20250122,114100,499735100,10200,10230,10230,10200,532
20250122,114000,494307740,10230,10220,10230,10220,32
20250122,113900,493980490,10200,10200,10200,10200,7
20250122,113800,493909090,10200,10200,10200,10200,0
20250122,113700,493909090,10200,10200,10200,10200,100
20250122,113600,492889090,10200,10200,10200,10200,7
20250122,113500,492817690,10200,10220,10220,10200,1210
20250122,113400,480466570,10220,10230,10230,10220,81
20250122,113300,479638480,10230,10230,10230,10230,0
20250122,113200,479638480,10230,10220,10230,10220,33
20250122,113100,479300970,10220,10210,10220,10210,41
20250122,113000,478882020,10210,10210,10210,10210,2
20250122,112900,478861600,10210,10210,10210,10210,200
20250122,112800,476819600,10210,10210,10210,10210,414
20250122,112700,472592660,10210,10210,10210,10210,2
20250122,112600,472572240,10210,10210,10210,10210,0
20250122,112500,472572240,10210,10230,10230,10210,514
20250122,112400,467321770,10230,10230,10230,10230,30
20250122,112300,467014870,10230,10230,10230,10230,33
20250122,112200,466677280,10230,10230,10230,10230,42
20250122,112100,466247620,10230,10230,10230,10230,13
20250122,112000,466114630,10230,10230,10230,10230,200
20250122,111900,464068630,10240,10230,10240,10230,8
20250122,111800,463986780,10240,10240,10240,10240,2
20250122,111700,463966300,10240,10230,10240,10230,83
20250122,111600,463117080,10240,10230,10240,10230,1189
20250122,111500,450941910,10230,10230,10230,10230,45
20250122,111400,450481560,10230,10230,10230,10230,402
20250122,111300,446369100,10230,10230,10230,10230,66
20250122,111200,445693920,10240,10240,10240,10240,32
20250122,111100,445366240,10240,10240,10240,10240,1
20250122,111000,445356000,10240,10240,10240,10240,0
20250122,110900,445356000,10240,10230,10240,10220,324
20250122,110800,442041180,10230,10230,10240,10210,1013
20250122,110700,431678180,10230,10210,10230,10210,1236
20250122,110600,419053900,10210,10210,10230,10210,2172
20250122,110500,396862380,10220,10220,10220,10220,7
20250122,110400,396790840,10220,10220,10220,10220,200
20250122,110300,394746840,10220,10220,10220,10220,549
20250122,110200,389136060,10220,10210,10220,10210,505
20250122,110100,383979530,10210,10210,10210,10210,5
20250122,110000,383928480,10210,10210,10210,10210,195
20250122,105900,381937530,10210,10210,10210,10210,11
20250122,105800,381825220,10220,10220,10220,10220,82
20250122,105700,380987180,10220,10210,10220,10210,83
20250122,105600,380138930,10210,10210,10210,10210,8
20250122,105500,380057250,10200,10210,10210,10200,721
20250122,105400,372699370,10220,10210,10220,10210,111
20250122,105300,371564970,10220,10210,10220,10210,32
20250122,105200,371238230,10220,10220,10220,10210,96
20250122,105100,370257310,10230,10220,10230,10220,109
20250122,105000,369143310,10220,10220,10220,10210,301
20250122,104900,366067100,10230,10220,10230,10220,383
20250122,104800,362152520,10220,10210,10220,10210,65
20250122,104700,361488350,10210,10220,10220,10210,45
20250122,104600,361028550,10220,10220,10220,10220,32
20250122,104500,360701510,10220,10210,10220,10210,47
20250122,104400,360221270,10210,10210,10210,10210,2
20250122,104300,360200850,10220,10220,10220,10210,663
20250122,104200,353425300,10210,10210,10210,10210,416
20250122,104100,349177940,10210,10210,10210,10210,162
20250122,104000,347523920,10210,10210,10210,10210,728
20250122,103900,340091040,10220,10200,10220,10200,1375
20250122,103800,326045110,10200,10200,10200,10200,526
20250122,103700,320679910,10200,10200,10200,10200,145
20250122,103600,319200910,10200,10190,10200,10190,11
20250122,103500,319088810,10200,10210,10210,10200,208
20250122,103400,316967020,10210,10220,10220,10210,211
20250122,103300,314812610,10220,10210,10230,10210,1975
20250122,103200,294638110,10210,10180,10220,10180,2262
20250122,103100,271560220,10190,10180,10190,10180,250
20250122,103000,269014750,10180,10180,10190,10180,535
20250122,102900,263568130,10180,10160,10180,10150,2380
20250122,102800,239366660,10160,10150,10160,10150,46
20250122,102700,238899370,10150,10150,10160,10150,632
20250122,102600,232481830,10150,10150,10150,10140,610
20250122,102500,226291330,10150,10150,10150,10140,428
20250122,102400,221948630,10150,10150,10150,10150,0
20250122,102300,221948630,10150,10140,10150,10140,411
20250122,102200,217778980,10150,10150,10150,10130,112
20250122,102100,216642320,10140,10140,10140,10140,416
20250122,102000,212424080,10140,10140,10140,10140,0
20250122,101900,212424080,10140,10120,10140,10120,46
20250122,101800,211957780,10140,10140,10140,10140,37
20250122,101700,211582600,10140,10140,10140,10140,226
20250122,101600,209290960,10130,10130,10130,10130,207
20250122,101500,207194050,10140,10140,10140,10140,0
20250122,101400,207194050,10140,10140,10140,10140,1
20250122,101300,207183910,10150,10150,10150,10150,313
20250122,101200,204006960,10140,10140,10140,10140,78
20250122,101100,203216040,10130,10150,10150,10130,698
20250122,101000,196143180,10160,10150,10160,10150,1270
20250122,100900,183250440,10130,10130,10150,10120,1685
20250122,100800,166168420,10120,10120,10120,10120,84
20250122,100700,165318340,10120,10120,10120,10120,61
20250122,100600,164701020,10120,10120,10120,10120,1
20250122,100500,164690900,10120,10120,10120,10120,15
20250122,100400,164539100,10120,10120,10120,10120,1
20250122,100300,164528980,10120,10110,10120,10110,145
20250122,100200,163062080,10120,10110,10120,10110,178
20250122,100100,161260860,10110,10110,10110,10110,120
20250122,100000,160047660,10110,10110,10110,10110,14
20250122,095900,159906120,10100,10100,10100,10100,7
20250122,095800,159835420,10100,10110,10110,10100,722
20250122,095700,152540340,10110,10120,10120,10110,45
20250122,095600,152084960,10120,10120,10120,10120,0
20250122,095500,152084960,10120,10120,10120,10120,0
20250122,095400,152084960,10120,10120,10120,10120,0
20250122,095300,152084960,10120,10120,10120,10120,28
20250122,095200,151801600,10120,10120,10130,10120,538
20250122,095100,146356670,10130,10130,10130,10130,91
20250122,095000,145434840,10120,10130,10130,10120,411
20250122,094900,141271550,10130,10120,10130,10120,1070
20250122,094800,130438400,10120,10110,10120,10110,266
20250122,094700,127748820,10100,10100,10110,10100,251
20250122,094600,125211770,10110,10110,10110,10100,377
20250122,094500,121400310,10110,10110,10110,10090,175
20250122,094400,119631240,10110,10110,10120,10110,701
20250122,094300,112544120,10110,10080,10110,10070,6447
20250122,094200,47602670,10070,10070,10070,10070,0
20250122,094100,47602670,10070,10080,10080,10070,102
20250122,094000,46575510,10080,10080,10080,10080,406
20250122,093900,42483030,10100,10100,10100,10100,0
20250122,093800,42483030,10100,10100,10100,10100,0
20250122,093700,42483030,10100,10090,10100,10090,277
20250122,093600,39687100,10080,10080,10080,10080,0
20250122,093500,39687100,10080,10090,10090,10080,49
20250122,093400,39192810,10090,10080,10090,10070,1244
20250122,093300,26655940,10080,10080,10080,10080,131
20250122,093200,25335460,10090,10090,10090,10090,0
20250122,093100,25335460,10090,10080,10090,10080,352
20250122,093000,21786930,10090,10090,10090,10090,0
20250122,092900,21786930,10090,10080,10090,10080,44
20250122,092800,21343090,10100,10100,10100,10100,0
20250122,092700,21343090,10100,10100,10100,10100,32
20250122,092600,21019890,10100,10080,10100,10080,72
20250122,092500,20292790,10080,10080,10080,10080,0
20250122,092400,20292790,10080,10080,10080,10080,1
20250122,092300,20282710,10080,10080,10080,10080,5
20250122,092200,20232310,10090,10090,10090,10090,17
20250122,092100,20060780,10100,10100,10100,10100,0
20250122,092000,20060780,10100,10100,10100,10100,1
20250122,091900,20050680,10050,10050,10050,10050,0
20250122,091800,20050680,10050,10080,10080,10050,719
20250122,091700,12818250,10080,10080,10080,10080,1
20250122,091600,12808170,10090,10090,10090,10090,140
20250122,091500,11395570,10110,10110,10110,10110,144
20250122,091400,9939730,10120,10120,10120,10120,0
20250122,091300,9939730,10120,10090,10120,10090,95
20250122,091200,8979690,10100,10100,10110,10070,478
20250122,091100,4152630,10100,10100,10100,10100,0
20250122,091000,4152630,10100,10100,10100,10100,0
20250122,090900,4152630,10100,10100,10100,10080,94
20250122,090800,3203270,10080,10080,10080,10080,115
20250122,090700,2044070,10080,10080,10080,10080,0
20250122,090600,2044070,10080,10080,10080,10080,0
20250122,090500,2044070,10080,10060,10080,10060,113
20250122,090400,907190,10070,10070,10070,10070,1
20250122,090300,897120,10080,10080,10080,10080,1
20250122,090200,887040,10080,10080,10080,10080,0
20250122,090100,887040,10080,10080,10080,10080,6
20250122,090000,826560,10080,10080,10080,10080,82