KissMeData/044450/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192800,256793130,8360,8360,8360,8360,255
20250122,192700,256793130,8360,8360,8360,8360,0
20250122,192600,256793130,8360,8360,8360,8360,0
20250122,192500,256793130,8360,8360,8360,8360,0
20250122,192400,256793130,8360,8360,8360,8360,0
20250122,192300,256793130,8360,8360,8360,8360,0
20250122,192200,256793130,8360,8360,8360,8360,0
20250122,192100,256793130,8360,8360,8360,8360,0
20250122,192000,256793130,8360,8360,8360,8360,0
20250122,191900,256793130,8360,8360,8360,8360,0
20250122,191800,256793130,8360,8360,8360,8360,0
20250122,191700,256793130,8360,8360,8360,8360,0
20250122,191600,256793130,8360,8360,8360,8360,0
20250122,191500,256793130,8360,8360,8360,8360,0
20250122,191400,256793130,8360,8360,8360,8360,0
20250122,191300,256793130,8360,8360,8360,8360,0
20250122,191200,256793130,8360,8360,8360,8360,0
20250122,191100,256793130,8360,8360,8360,8360,0
20250122,191000,256793130,8360,8360,8360,8360,0
20250122,190900,256793130,8360,8360,8360,8360,0
20250122,190800,256793130,8360,8360,8360,8360,0
20250122,190700,256793130,8360,8360,8360,8360,0
20250122,190600,256793130,8360,8360,8360,8360,0
20250122,190500,256793130,8360,8360,8360,8360,0
20250122,190400,256793130,8360,8360,8360,8360,0
20250122,190300,256793130,8360,8360,8360,8360,0
20250122,190200,256793130,8360,8360,8360,8360,0
20250122,190100,256793130,8360,8360,8360,8360,0
20250122,190000,256793130,8360,8360,8360,8360,0
20250122,185900,256793130,8360,8360,8360,8360,0
20250122,185800,256793130,8360,8360,8360,8360,255
20250122,185700,256793130,8360,8360,8360,8360,0
20250122,185600,256793130,8360,8360,8360,8360,0
20250122,185500,256793130,8360,8360,8360,8360,0
20250122,185400,256793130,8360,8360,8360,8360,0
20250122,185300,256793130,8360,8360,8360,8360,0
20250122,185200,256793130,8360,8360,8360,8360,0
20250122,185100,256793130,8360,8360,8360,8360,0
20250122,185000,256793130,8360,8360,8360,8360,0
20250122,184900,256793130,8360,8360,8360,8360,0
20250122,184800,256793130,8360,8360,8360,8360,0
20250122,184700,256793130,8360,8360,8360,8360,0
20250122,184600,256793130,8360,8360,8360,8360,0
20250122,184500,256793130,8360,8360,8360,8360,0
20250122,184400,256793130,8360,8360,8360,8360,0
20250122,184300,256793130,8360,8360,8360,8360,0
20250122,184200,256793130,8360,8360,8360,8360,0
20250122,184100,256793130,8360,8360,8360,8360,0
20250122,184000,256793130,8360,8360,8360,8360,0
20250122,183900,256793130,8360,8360,8360,8360,0
20250122,183800,256793130,8360,8360,8360,8360,0
20250122,183700,256793130,8360,8360,8360,8360,0
20250122,183600,256793130,8360,8360,8360,8360,0
20250122,183500,256793130,8360,8360,8360,8360,0
20250122,183400,256793130,8360,8360,8360,8360,0
20250122,183300,256793130,8360,8360,8360,8360,0
20250122,183200,256793130,8360,8360,8360,8360,0
20250122,183100,256793130,8360,8360,8360,8360,0
20250122,183000,256793130,8360,8360,8360,8360,0
20250122,182900,256793130,8360,8360,8360,8360,0
20250122,182800,256793130,8360,8360,8360,8360,255
20250122,182700,256793130,8360,8360,8360,8360,0
20250122,182600,256793130,8360,8360,8360,8360,0
20250122,182500,256793130,8360,8360,8360,8360,0
20250122,182400,256793130,8360,8360,8360,8360,0
20250122,182300,256793130,8360,8360,8360,8360,0
20250122,182200,256793130,8360,8360,8360,8360,0
20250122,182100,256793130,8360,8360,8360,8360,0
20250122,182000,256793130,8360,8360,8360,8360,0
20250122,181900,256793130,8360,8360,8360,8360,0
20250122,181800,256793130,8360,8360,8360,8360,0
20250122,181700,256793130,8360,8360,8360,8360,0
20250122,181600,256793130,8360,8360,8360,8360,0
20250122,181500,256793130,8360,8360,8360,8360,0
20250122,181400,256793130,8360,8360,8360,8360,0
20250122,181300,256793130,8360,8360,8360,8360,0
20250122,181200,256793130,8360,8360,8360,8360,0
20250122,181100,256793130,8360,8360,8360,8360,0
20250122,181000,256793130,8360,8360,8360,8360,0
20250122,180900,256793130,8360,8360,8360,8360,0
20250122,180800,256793130,8360,8360,8360,8360,0
20250122,180700,256793130,8360,8360,8360,8360,0
20250122,180600,256793130,8360,8360,8360,8360,0
20250122,180500,256793130,8360,8360,8360,8360,0
20250122,180400,256793130,8360,8360,8360,8360,0
20250122,180300,256793130,8360,8360,8360,8360,0
20250122,180200,256793130,8360,8360,8360,8360,0
20250122,180100,256793130,8360,8360,8360,8360,0
20250122,180000,256793130,8360,8360,8360,8360,0
20250122,175900,256793130,8360,8360,8360,8360,0
20250122,175800,256793130,8360,8360,8360,8360,255
20250122,175700,256793130,8360,8360,8360,8360,0
20250122,175600,256793130,8360,8360,8360,8360,0
20250122,175500,256793130,8360,8360,8360,8360,0
20250122,175400,256793130,8360,8360,8360,8360,0
20250122,175300,256793130,8360,8360,8360,8360,0
20250122,175200,256793130,8360,8360,8360,8360,0
20250122,175100,256793130,8360,8360,8360,8360,0
20250122,175000,256793130,8360,8360,8360,8360,0
20250122,174900,256793130,8360,8360,8360,8360,0
20250122,174800,256793130,8360,8360,8360,8360,0
20250122,174700,256793130,8360,8360,8360,8360,0
20250122,174600,256793130,8360,8360,8360,8360,0
20250122,174500,256793130,8360,8360,8360,8360,0
20250122,174400,256793130,8360,8360,8360,8360,0
20250122,174300,256793130,8360,8360,8360,8360,0
20250122,174200,256793130,8360,8360,8360,8360,0
20250122,174100,256793130,8360,8360,8360,8360,0
20250122,174000,256793130,8360,8360,8360,8360,0
20250122,173900,256793130,8360,8360,8360,8360,0
20250122,173800,256793130,8360,8360,8360,8360,0
20250122,173700,256793130,8360,8360,8360,8360,0
20250122,173600,256793130,8360,8360,8360,8360,0
20250122,173500,256793130,8360,8360,8360,8360,0
20250122,173400,256793130,8360,8360,8360,8360,0
20250122,173300,256793130,8360,8360,8360,8360,0
20250122,173200,256793130,8360,8360,8360,8360,0
20250122,173100,256793130,8360,8360,8360,8360,0
20250122,173000,256793130,8360,8360,8360,8360,0
20250122,172900,256793130,8360,8360,8360,8360,0
20250122,172800,256793130,8360,8360,8360,8360,255
20250122,172700,256793130,8360,8360,8360,8360,0
20250122,172600,256793130,8360,8360,8360,8360,0
20250122,172500,256793130,8360,8360,8360,8360,0
20250122,172400,256793130,8360,8360,8360,8360,0
20250122,172300,256793130,8360,8360,8360,8360,0
20250122,172200,256793130,8360,8360,8360,8360,0
20250122,172100,256793130,8360,8360,8360,8360,0
20250122,172000,256793130,8360,8360,8360,8360,0
20250122,171900,256793130,8360,8360,8360,8360,0
20250122,171800,256793130,8360,8360,8360,8360,0
20250122,171700,256793130,8360,8360,8360,8360,0
20250122,171600,256793130,8360,8360,8360,8360,0
20250122,171500,256793130,8360,8360,8360,8360,0
20250122,171400,256793130,8360,8360,8360,8360,0
20250122,171300,256793130,8360,8360,8360,8360,0
20250122,171200,256793130,8360,8360,8360,8360,0
20250122,171100,256793130,8360,8360,8360,8360,0
20250122,171000,256793130,8360,8360,8360,8360,0
20250122,170900,256793130,8360,8360,8360,8360,0
20250122,170800,256793130,8360,8360,8360,8360,0
20250122,170700,256793130,8360,8360,8360,8360,0
20250122,170600,256793130,8360,8360,8360,8360,0
20250122,170500,256793130,8360,8360,8360,8360,0
20250122,170400,256793130,8360,8360,8360,8360,0
20250122,170300,256793130,8360,8360,8360,8360,0
20250122,170200,256793130,8360,8360,8360,8360,0
20250122,170100,256793130,8360,8360,8360,8360,0
20250122,170000,256793130,8360,8360,8360,8360,0
20250122,165900,256793130,8360,8360,8360,8360,0
20250122,165800,256793130,8360,8360,8360,8360,255
20250122,165700,256793130,8360,8360,8360,8360,0
20250122,165600,256793130,8360,8360,8360,8360,0
20250122,165500,256793130,8360,8360,8360,8360,0
20250122,165400,256793130,8360,8360,8360,8360,0
20250122,165300,256793130,8360,8360,8360,8360,0
20250122,165200,256793130,8360,8360,8360,8360,0
20250122,165100,256793130,8360,8360,8360,8360,0
20250122,165000,256793130,8360,8360,8360,8360,0
20250122,164900,256793130,8360,8360,8360,8360,0
20250122,164800,256793130,8360,8360,8360,8360,0
20250122,164700,256793130,8360,8360,8360,8360,0
20250122,164600,256793130,8360,8360,8360,8360,0
20250122,164500,256793130,8360,8360,8360,8360,0
20250122,164400,256793130,8360,8360,8360,8360,0
20250122,164300,256793130,8360,8360,8360,8360,0
20250122,164200,256793130,8360,8360,8360,8360,0
20250122,164100,256793130,8360,8360,8360,8360,0
20250122,164000,256793130,8360,8360,8360,8360,0
20250122,163900,256793130,8360,8360,8360,8360,0
20250122,163800,256793130,8360,8360,8360,8360,0
20250122,163700,256793130,8360,8360,8360,8360,0
20250122,163600,256793130,8360,8360,8360,8360,0
20250122,163500,256793130,8360,8360,8360,8360,0
20250122,163400,256793130,8360,8360,8360,8360,0
20250122,163300,256793130,8360,8360,8360,8360,0
20250122,163200,256793130,8360,8360,8360,8360,0
20250122,163100,256793130,8360,8360,8360,8360,0
20250122,163000,256793130,8360,8360,8360,8360,0
20250122,162900,256793130,8360,8360,8360,8360,0
20250122,162800,256793130,8360,8360,8360,8360,255
20250122,162700,256793130,8360,8360,8360,8360,0
20250122,162600,256793130,8360,8360,8360,8360,0
20250122,162500,256793130,8360,8360,8360,8360,0
20250122,162400,256793130,8360,8360,8360,8360,0
20250122,162300,256793130,8360,8360,8360,8360,0
20250122,162200,256793130,8360,8360,8360,8360,0
20250122,162100,256793130,8360,8360,8360,8360,0
20250122,162000,256793130,8360,8360,8360,8360,0
20250122,161900,256793130,8360,8360,8360,8360,0
20250122,161800,256793130,8360,8360,8360,8360,0
20250122,161700,256793130,8360,8360,8360,8360,0
20250122,161600,256793130,8360,8360,8360,8360,0
20250122,161500,256793130,8360,8360,8360,8360,0
20250122,161400,256793130,8360,8360,8360,8360,0
20250122,161300,256793130,8360,8360,8360,8360,0
20250122,161200,256793130,8360,8360,8360,8360,0
20250122,161100,256793130,8360,8360,8360,8360,0
20250122,161000,256793130,8360,8360,8360,8360,0
20250122,160900,256793130,8360,8360,8360,8360,0
20250122,160800,256793130,8360,8360,8360,8360,0
20250122,160700,256793130,8360,8360,8360,8360,0
20250122,160600,256793130,8360,8360,8360,8360,0
20250122,160500,256793130,8360,8360,8360,8360,0
20250122,160400,256793130,8360,8360,8360,8360,0
20250122,160300,256793130,8360,8360,8360,8360,0
20250122,160200,256793130,8360,8360,8360,8360,0
20250122,160100,256793130,8360,8360,8360,8360,0
20250122,160000,256793130,8360,8360,8360,8360,0
20250122,155900,256793130,8360,8360,8360,8360,0
20250122,155800,256793130,8360,8360,8360,8360,255
20250122,155700,256793130,8360,8360,8360,8360,0
20250122,155600,256793130,8360,8360,8360,8360,0
20250122,155500,256793130,8360,8360,8360,8360,0
20250122,155400,256793130,8360,8360,8360,8360,0
20250122,155300,256793130,8360,8360,8360,8360,0
20250122,155200,256793130,8360,8360,8360,8360,0
20250122,155100,256793130,8360,8360,8360,8360,0
20250122,155000,256793130,8360,8360,8360,8360,0
20250122,154900,256793130,8360,8360,8360,8360,0
20250122,154800,256793130,8360,8360,8360,8360,0
20250122,154700,256793130,8360,8360,8360,8360,0
20250122,154600,256793130,8360,8360,8360,8360,0
20250122,154500,256793130,8360,8360,8360,8360,0
20250122,154400,256793130,8360,8360,8360,8360,0
20250122,154300,256793130,8360,8360,8360,8360,0
20250122,154200,256793130,8360,8360,8360,8360,0
20250122,154100,256793130,8360,8360,8360,8360,0
20250122,154000,256793130,8360,8360,8360,8360,0
20250122,153900,256793130,8360,8360,8360,8360,0
20250122,153800,256793130,8360,8360,8360,8360,0
20250122,153700,256793130,8360,8360,8360,8360,0
20250122,153600,256793130,8360,8360,8360,8360,0
20250122,153500,256793130,8360,8360,8360,8360,0
20250122,153400,256793130,8360,8360,8360,8360,0
20250122,153300,256793130,8360,8360,8360,8360,0
20250122,153200,256793130,8360,8360,8360,8360,0
20250122,153100,256793130,8360,8360,8360,8360,0
20250122,153000,256793130,8360,8360,8360,8360,255
20250122,152900,254661330,8390,8390,8390,8390,0
20250122,152800,254661330,8390,8390,8390,8390,0
20250122,152700,254661330,8390,8390,8390,8390,0
20250122,152600,254661330,8390,8390,8390,8390,0
20250122,152500,254661330,8390,8390,8390,8390,0
20250122,152400,254661330,8390,8390,8390,8390,0
20250122,152300,254661330,8390,8390,8390,8390,0
20250122,152200,254661330,8390,8390,8390,8390,0
20250122,152100,254661330,8390,8390,8390,8390,0
20250122,152000,254661330,8390,8390,8390,8390,0
20250122,151900,254661330,8390,8380,8390,8380,29
20250122,151800,254418030,8400,8370,8400,8370,13
20250122,151700,254309190,8400,8400,8400,8400,6
20250122,151600,254258790,8350,8410,8410,8350,186
20250122,151500,252704510,8390,8390,8390,8380,52
20250122,151400,252268570,8390,8390,8390,8390,0
20250122,151300,252268570,8390,8390,8400,8390,55
20250122,151200,251806900,8390,8390,8390,8390,0
20250122,151100,251806900,8390,8390,8390,8390,4
20250122,151000,251773340,8390,8400,8400,8390,6
20250122,150900,251722970,8390,8390,8400,8390,61
20250122,150800,251211150,8380,8380,8380,8380,0
20250122,150700,251211150,8380,8380,8380,8380,1
20250122,150600,251202770,8390,8390,8400,8390,12
20250122,150500,251102060,8390,8390,8390,8380,80
20250122,150400,250430930,8390,8390,8390,8390,0
20250122,150300,250430930,8390,8380,8390,8380,407
20250122,150200,247020240,8360,8360,8360,8360,1
20250122,150100,247011880,8360,8360,8360,8360,0
20250122,150000,247011880,8360,8360,8360,8360,45
20250122,145900,246635680,8360,8360,8360,8360,0
20250122,145800,246635680,8360,8360,8360,8360,0
20250122,145700,246635680,8360,8360,8360,8360,42
20250122,145600,246284560,8360,8360,8360,8360,0
20250122,145500,246284560,8360,8370,8370,8360,873
20250122,145400,238986270,8360,8360,8370,8360,143
20250122,145300,237790780,8370,8370,8370,8370,172
20250122,145200,236351140,8380,8380,8380,8380,3
20250122,145100,236326000,8380,8380,8380,8380,31
20250122,145000,236066220,8380,8380,8380,8380,0
20250122,144900,236066220,8380,8400,8400,8380,62
20250122,144800,235546210,8390,8390,8390,8390,0
20250122,144700,235546210,8390,8390,8390,8390,48
20250122,144600,235143490,8390,8400,8400,8390,144
20250122,144500,233935130,8400,8400,8400,8400,4
20250122,144400,233901530,8390,8390,8390,8390,0
20250122,144300,233901530,8390,8390,8390,8390,32
20250122,144200,233633050,8390,8390,8390,8390,40
20250122,144100,233297450,8380,8370,8380,8370,33
20250122,144000,233021220,8370,8370,8370,8370,1
20250122,143900,233012850,8360,8360,8360,8360,0
20250122,143800,233012850,8360,8360,8360,8360,28
20250122,143700,232778770,8370,8370,8370,8370,79
20250122,143600,232117540,8370,8370,8370,8370,4
20250122,143500,232084060,8360,8370,8370,8360,940
20250122,143400,224216490,8370,8370,8370,8370,0
20250122,143300,224216490,8370,8370,8370,8370,0
20250122,143200,224216490,8370,8380,8380,8370,33
20250122,143100,223940230,8370,8380,8380,8370,138
20250122,143000,222785140,8380,8390,8390,8380,21
20250122,142900,222609150,8380,8380,8380,8380,0
20250122,142800,222609150,8380,8380,8390,8370,105
20250122,142700,221729450,8380,8390,8390,8380,47
20250122,142600,221335580,8380,8380,8380,8380,0
20250122,142500,221335580,8380,8380,8380,8380,0
20250122,142400,221335580,8380,8380,8380,8380,25
20250122,142300,221126080,8380,8380,8380,8380,51
20250122,142200,220698700,8380,8380,8380,8380,27
20250122,142100,220472440,8380,8380,8380,8380,0
20250122,142000,220472440,8380,8380,8380,8380,1
20250122,141900,220464060,8380,8380,8380,8380,28
20250122,141800,220229420,8380,8380,8380,8380,0
20250122,141700,220229420,8380,8380,8380,8380,0
20250122,141600,220229420,8380,8390,8390,8380,25
20250122,141500,220019910,8380,8380,8380,8380,10
20250122,141400,219936110,8390,8390,8390,8390,83
20250122,141300,219239740,8390,8390,8390,8390,0
20250122,141200,219239740,8390,8390,8390,8390,0
20250122,141100,219239740,8390,8390,8390,8390,31
20250122,141000,218979650,8400,8400,8400,8400,3
20250122,140900,218954450,8390,8390,8390,8390,50
20250122,140800,218534950,8390,8390,8390,8390,33
20250122,140700,218258080,8390,8390,8390,8390,0
20250122,140600,218258080,8390,8390,8390,8390,0
20250122,140500,218258080,8390,8400,8400,8390,29
20250122,140400,218014720,8400,8400,8400,8400,0
20250122,140300,218014720,8400,8380,8400,8380,28
20250122,140200,217780000,8380,8380,8380,8380,0
20250122,140100,217780000,8380,8380,8380,8380,0
20250122,140000,217780000,8380,8400,8400,8380,27
20250122,135900,217553660,8400,8400,8400,8400,0
20250122,135800,217553660,8400,8400,8400,8400,5
20250122,135700,217511660,8380,8400,8400,8380,69
20250122,135600,216932600,8400,8400,8400,8400,0
20250122,135500,216932600,8400,8380,8400,8380,246
20250122,135400,214870940,8390,8390,8390,8390,0
20250122,135300,214870940,8390,8390,8390,8390,0
20250122,135200,214870940,8390,8390,8390,8390,22
20250122,135100,214686360,8390,8390,8390,8390,0
20250122,135000,214686360,8390,8390,8390,8390,8
20250122,134900,214619240,8380,8380,8380,8380,25
20250122,134800,214409740,8380,8380,8380,8380,0
20250122,134700,214409740,8380,8380,8380,8380,24
20250122,134600,214208620,8390,8390,8390,8390,1
20250122,134500,214200230,8390,8390,8390,8390,4
20250122,134400,214166670,8390,8390,8390,8390,17
20250122,134300,214024040,8380,8380,8380,8380,0
20250122,134200,214024040,8380,8380,8380,8380,0
20250122,134100,214024040,8380,8380,8380,8380,33
20250122,134000,213747500,8380,8380,8380,8380,1
20250122,133900,213739120,8380,8380,8380,8380,12
20250122,133800,213638560,8380,8380,8380,8380,19
20250122,133700,213479340,8380,8380,8380,8380,0
20250122,133600,213479340,8380,8370,8380,8370,54
20250122,133500,213027180,8370,8370,8370,8370,0
20250122,133400,213027180,8370,8370,8370,8370,127
20250122,133300,211964190,8380,8380,8380,8380,11
20250122,133200,211872010,8390,8390,8390,8390,49
20250122,133100,211460900,8390,8390,8390,8390,0
20250122,133000,211460900,8390,8390,8390,8390,30
20250122,132900,211209200,8390,8390,8390,8390,0
20250122,132800,211209200,8390,8390,8390,8390,34
20250122,132700,210923940,8420,8420,8420,8420,4
20250122,132600,210890260,8420,8420,8420,8420,0
20250122,132500,210890260,8420,8390,8420,8390,33
20250122,132400,210613360,8420,8420,8420,8420,0
20250122,132300,210613360,8420,8420,8420,8420,5
20250122,132200,210571260,8380,8420,8420,8380,24
20250122,132100,210370100,8380,8400,8400,8380,5000
20250122,132000,168453770,8400,8400,8400,8400,1
20250122,131900,168445370,8400,8400,8400,8400,34
20250122,131800,168159770,8400,8400,8400,8400,0
20250122,131700,168159770,8400,8400,8400,8400,22
20250122,131600,167974970,8400,8400,8400,8400,0
20250122,131500,167974970,8400,8400,8400,8400,0
20250122,131400,167974970,8400,8400,8400,8400,28
20250122,131300,167739770,8420,8420,8420,8420,4
20250122,131200,167706090,8420,8420,8420,8420,1
20250122,131100,167697670,8390,8390,8390,8390,24
20250122,131000,167496310,8420,8420,8420,8420,0
20250122,130900,167496310,8420,8390,8420,8390,36
20250122,130800,167194120,8420,8420,8420,8420,0
20250122,130700,167194120,8420,8420,8420,8420,4
20250122,130600,167160440,8380,8420,8420,8380,36
20250122,130500,166858560,8390,8390,8390,8390,0
20250122,130400,166858560,8390,8390,8390,8390,1
20250122,130300,166850170,8390,8390,8390,8390,33
20250122,130200,166573300,8390,8390,8390,8390,0
20250122,130100,166573300,8390,8390,8390,8390,29
20250122,130000,166329990,8400,8390,8400,8390,4
20250122,125900,166296400,8400,8400,8400,8400,4
20250122,125800,166262800,8400,8400,8400,8400,26
20250122,125700,166044400,8420,8420,8420,8420,0
20250122,125600,166044400,8420,8420,8420,8420,0
20250122,125500,166044400,8420,8390,8420,8390,32
20250122,125400,165775890,8420,8420,8420,8420,0
20250122,125300,165775890,8420,8420,8420,8420,1
20250122,125200,165767470,8390,8420,8420,8390,37
20250122,125100,165456920,8420,8420,8420,8420,0
20250122,125000,165456920,8420,8380,8420,8380,34
20250122,124900,165171960,8390,8390,8390,8390,17
20250122,124800,165029330,8390,8390,8390,8390,4
20250122,124700,164995770,8390,8390,8390,8390,6
20250122,124600,164945430,8400,8400,8400,8400,0
20250122,124500,164945430,8400,8400,8400,8400,4
20250122,124400,164911830,8390,8390,8390,8390,30
20250122,124300,164660130,8400,8400,8400,8400,5
20250122,124200,164618130,8400,8400,8400,8400,25
20250122,124100,164408130,8430,8430,8430,8430,4
20250122,124000,164374410,8400,8400,8400,8400,80
20250122,123900,163702410,8430,8380,8430,8380,244
20250122,123800,161648490,8380,8380,8380,8370,9
20250122,123700,161573080,8370,8370,8370,8370,0
20250122,123600,161573080,8370,8370,8370,8370,31
20250122,123500,161313610,8370,8370,8370,8370,0
20250122,123400,161313610,8370,8370,8370,8370,26
20250122,123300,161095990,8380,8380,8380,8380,0
20250122,123200,161095990,8380,8380,8380,8380,0
20250122,123100,161095990,8380,8380,8380,8380,21
20250122,123000,160920010,8370,8370,8370,8370,0
20250122,122900,160920010,8370,8380,8380,8370,798
20250122,122800,154234660,8380,8380,8380,8380,24
20250122,122700,154033540,8410,8410,8410,8410,14
20250122,122600,153915800,8380,8380,8380,8380,0
20250122,122500,153915800,8380,8380,8380,8380,21
20250122,122400,153739820,8410,8410,8410,8410,0
20250122,122300,153739820,8410,8380,8410,8380,39
20250122,122200,153412880,8380,8380,8380,8380,0
20250122,122100,153412880,8380,8380,8380,8380,0
20250122,122000,153412880,8380,8410,8410,8380,32
20250122,121900,153144600,8380,8380,8380,8380,0
20250122,121800,153144600,8380,8380,8380,8380,0
20250122,121700,153144600,8380,8380,8380,8380,34
20250122,121600,152859680,8410,8410,8410,8410,4
20250122,121500,152826040,8380,8380,8380,8380,29
20250122,121400,152583020,8380,8380,8380,8380,8
20250122,121300,152515980,8380,8380,8380,8380,7
20250122,121200,152457320,8380,8380,8380,8380,34
20250122,121100,152172400,8380,8380,8380,8380,7
20250122,121000,152113740,8380,8380,8380,8380,7
20250122,120900,152055080,8420,8390,8420,8380,41
20250122,120800,151711270,8390,8390,8390,8390,7
20250122,120700,151652540,8370,8370,8370,8370,23
20250122,120600,151460030,8380,8380,8420,8380,41
20250122,120500,151116290,8380,8380,8380,8380,7
20250122,120400,151057630,8380,8380,8380,8380,41
20250122,120300,150714050,8380,8380,8380,8380,7
20250122,120200,150655390,8370,8370,8370,8370,0
20250122,120100,150655390,8370,8370,8370,8370,39
20250122,120000,150328960,8370,8390,8390,8370,12
20250122,115900,150228460,8370,8370,8370,8370,7
20250122,115800,150169870,8370,8390,8390,8370,485
20250122,115700,146107440,8390,8430,8430,8390,6875
20250122,115600,88354440,8410,8410,8410,8410,37
20250122,115500,88043270,8410,8410,8410,8410,7
20250122,115400,87984400,8410,8410,8410,8410,7
20250122,115300,87925530,8410,8410,8440,8410,136
20250122,115200,86781110,8420,8420,8420,8420,10
20250122,115100,86696910,8410,8410,8410,8410,32
20250122,115000,86427790,8410,8420,8420,8410,128
20250122,114900,85351030,8450,8420,8450,8420,28
20250122,114800,85114640,8450,8420,8450,8420,39
20250122,114700,84785960,8420,8450,8450,8420,8
20250122,114600,84718570,8420,8420,8420,8420,7
20250122,114500,84659630,8420,8430,8430,8420,36
20250122,114400,84356470,8420,8420,8420,8420,7
20250122,114300,84297530,8420,8420,8420,8420,0
20250122,114200,84297530,8420,8420,8420,8420,24
20250122,114100,84095450,8420,8420,8420,8420,0
20250122,114000,84095450,8420,8420,8420,8420,2
20250122,113900,84078610,8430,8430,8430,8430,29
20250122,113800,83834140,8440,8440,8440,8440,1
20250122,113700,83825700,8440,8420,8440,8420,30
20250122,113600,83573020,8440,8420,8440,8420,313
20250122,113500,80936860,8420,8420,8420,8420,0
20250122,113400,80936860,8420,8440,8440,8420,36
20250122,113300,80633560,8440,8440,8440,8440,0
20250122,113200,80633560,8440,8420,8440,8420,553
20250122,113100,75976060,8420,8420,8420,8420,27
20250122,113000,75748720,8420,8420,8420,8420,0
20250122,112900,75748720,8420,8420,8420,8420,36
20250122,112800,75445600,8440,8410,8440,8410,226
20250122,112700,73544160,8410,8410,8410,8410,0
20250122,112600,73544160,8410,8410,8410,8410,32
20250122,112500,73275040,8440,8420,8440,8410,336
20250122,112400,70448120,8410,8410,8410,8410,0
20250122,112300,70448120,8410,8440,8440,8410,40
20250122,112200,70111270,8420,8420,8420,8420,100
20250122,112100,69269270,8420,8420,8420,8420,0
20250122,112000,69269270,8420,8430,8440,8420,56
20250122,111900,68797360,8420,8420,8420,8420,0
20250122,111800,68797360,8420,8420,8420,8420,34
20250122,111700,68511080,8420,8420,8420,8420,0
20250122,111600,68511080,8420,8420,8420,8420,15
20250122,111500,68384780,8420,8420,8420,8420,20
20250122,111400,68216380,8420,8420,8420,8420,0
20250122,111300,68216380,8420,8420,8420,8420,0
20250122,111200,68216380,8420,8420,8420,8420,31
20250122,111100,67955360,8420,8420,8420,8420,0
20250122,111000,67955360,8420,8420,8420,8420,34
20250122,110900,67669080,8430,8430,8430,8430,0
20250122,110800,67669080,8430,8430,8430,8430,0
20250122,110700,67669080,8430,8430,8430,8430,28
20250122,110600,67433040,8440,8440,8440,8440,8
20250122,110500,67365520,8440,8440,8440,8440,0
20250122,110400,67365520,8440,8430,8440,8430,46
20250122,110300,66977540,8430,8430,8430,8430,0
20250122,110200,66977540,8430,8430,8430,8430,23
20250122,110100,66783650,8430,8430,8430,8430,20
20250122,110000,66615050,8430,8430,8430,8430,2
20250122,105900,66598190,8430,8420,8430,8420,159
20250122,105800,65258080,8420,8420,8420,8420,0
20250122,105700,65258080,8420,8420,8420,8420,12
20250122,105600,65157040,8410,8420,8420,8410,101
20250122,105500,64307420,8420,8420,8420,8420,0
20250122,105400,64307420,8420,8430,8430,8420,54
20250122,105300,63852590,8430,8420,8430,8420,176
20250122,105200,62369210,8420,8420,8420,8420,0
20250122,105100,62369210,8420,8420,8420,8420,27
20250122,105000,62141870,8430,8430,8430,8430,7
20250122,104900,62082860,8420,8420,8420,8420,0
20250122,104800,62082860,8420,8420,8420,8420,25
20250122,104700,61872360,8420,8420,8420,8420,0
20250122,104600,61872360,8420,8420,8420,8420,0
20250122,104500,61872360,8420,8420,8440,8420,104
20250122,104400,60995640,8420,8420,8420,8420,0
20250122,104300,60995640,8420,8420,8420,8420,32
20250122,104200,60726200,8440,8440,8440,8440,0
20250122,104100,60726200,8440,8440,8440,8440,25
20250122,104000,60515200,8440,8420,8440,8420,184
20250122,103900,58964380,8420,8420,8420,8420,0
20250122,103800,58964380,8420,8420,8420,8420,0
20250122,103700,58964380,8420,8420,8420,8420,30
20250122,103600,58711780,8420,8420,8420,8420,0
20250122,103500,58711780,8420,8420,8420,8420,32
20250122,103400,58442340,8440,8440,8440,8440,8
20250122,103300,58374820,8410,8410,8410,8410,0
20250122,103200,58374820,8410,8410,8410,8410,24
20250122,103100,58172980,8440,8440,8440,8440,4
20250122,103000,58139220,8440,8420,8440,8400,547
20250122,102900,53539580,8440,8420,8440,8420,38
20250122,102800,53219500,8420,8420,8420,8420,0
20250122,102700,53219500,8420,8420,8420,8420,0
20250122,102600,53219500,8420,8420,8420,8420,23
20250122,102500,53025840,8440,8440,8440,8440,64
20250122,102400,52485680,8440,8440,8440,8420,31
20250122,102300,52224500,8420,8420,8420,8420,0
20250122,102200,52224500,8420,8420,8420,8420,0
20250122,102100,52224500,8420,8420,8420,8420,24
20250122,102000,52022420,8420,8420,8440,8420,43
20250122,101900,51659960,8420,8420,8420,8420,0
20250122,101800,51659960,8420,8420,8420,8420,35
20250122,101700,51365260,8440,8440,8440,8440,13
20250122,101600,51255540,8440,8440,8440,8410,18
20250122,101500,51104010,8440,8440,8440,8440,1
20250122,101400,51095570,8440,8440,8440,8440,4
20250122,101300,51061810,8440,8400,8440,8400,27
20250122,101200,50834450,8400,8400,8400,8400,0
20250122,101100,50834450,8400,8400,8400,8400,0
20250122,101000,50834450,8400,8400,8400,8400,4
20250122,100900,50800850,8390,8390,8390,8390,0
20250122,100800,50800850,8390,8390,8390,8390,0
20250122,100700,50800850,8390,8400,8400,8390,30
20250122,100600,50548960,8400,8400,8400,8400,8
20250122,100500,50481760,8400,8400,8400,8400,1
20250122,100400,50473360,8400,8400,8400,8400,0
20250122,100300,50473360,8400,8400,8400,8400,60
20250122,100200,49969360,8400,8400,8400,8400,0
20250122,100100,49969360,8400,8400,8400,8400,844
20250122,100000,42879760,8400,8400,8400,8400,0
20250122,095900,42879760,8400,8450,8450,8400,332
20250122,095800,40086000,8450,8450,8450,8450,0
20250122,095700,40086000,8450,8450,8450,8450,0
20250122,095600,40086000,8450,8450,8450,8450,0
20250122,095500,40086000,8450,8450,8450,8450,4
20250122,095400,40052200,8450,8450,8450,8450,0
20250122,095300,40052200,8450,8450,8450,8450,0
20250122,095200,40052200,8450,8450,8450,8450,0
20250122,095100,40052200,8450,8420,8450,8420,286
20250122,095000,37643000,8420,8420,8420,8420,0
20250122,094900,37643000,8420,8420,8420,8420,3
20250122,094800,37617740,8420,8420,8420,8420,21
20250122,094700,37440920,8420,8400,8420,8400,77
20250122,094600,36793980,8400,8400,8400,8400,0
20250122,094500,36793980,8400,8400,8400,8400,0
20250122,094400,36793980,8400,8420,8420,8400,5
20250122,094300,36751900,8400,8410,8410,8400,28
20250122,094200,36516460,8400,8400,8400,8400,0
20250122,094100,36516460,8400,8400,8400,8400,0
20250122,094000,36516460,8400,8400,8400,8400,0
20250122,093900,36516460,8400,8400,8400,8400,153
20250122,093800,35231260,8400,8400,8400,8400,0
20250122,093700,35231260,8400,8400,8400,8400,0
20250122,093600,35231260,8400,8410,8410,8400,23
20250122,093500,35037860,8400,8420,8420,8400,5
20250122,093400,34995780,8420,8410,8420,8400,1015
20250122,093300,26468720,8420,8420,8420,8420,4
20250122,093200,26435040,8410,8420,8420,8410,351
20250122,093100,23483120,8450,8420,8450,8420,101
20250122,093000,22632670,8420,8420,8420,8420,100
20250122,092900,21790670,8410,8410,8410,8410,0
20250122,092800,21790670,8410,8420,8420,8410,222
20250122,092700,19922720,8410,8410,8410,8410,0
20250122,092600,19922720,8410,8420,8420,8410,247
20250122,092500,17843870,8470,8470,8470,8470,0
20250122,092400,17843870,8470,8470,8470,8470,0
20250122,092300,17843870,8470,8470,8470,8470,5
20250122,092200,17801520,8420,8420,8420,8420,0
20250122,092100,17801520,8420,8420,8420,8420,0
20250122,092000,17801520,8420,8420,8420,8420,0
20250122,091900,17801520,8420,8420,8420,8420,19
20250122,091800,17641540,8420,8420,8420,8420,15
20250122,091700,17515240,8410,8410,8410,8410,0
20250122,091600,17515240,8410,8410,8410,8410,0
20250122,091500,17515240,8410,8410,8410,8410,0
20250122,091400,17515240,8410,8420,8420,8410,37
20250122,091300,17203760,8410,8410,8410,8410,0
20250122,091200,17203760,8410,8420,8420,8410,742
20250122,091100,10957200,8420,8420,8420,8420,121
20250122,091000,9938380,8420,8410,8420,8410,71
20250122,090900,9340600,8410,8410,8410,8410,0
20250122,090800,9340600,8410,8420,8420,8410,153
20250122,090700,8052870,8410,8410,8410,8410,666
20250122,090600,2451810,8410,8410,8410,8410,25
20250122,090500,2241560,8400,8410,8410,8400,55
20250122,090400,1779530,8410,8410,8410,8410,10
20250122,090300,1695430,8400,8400,8400,8400,0
20250122,090200,1695430,8400,8400,8400,8400,0
20250122,090100,1695430,8400,8400,8400,8400,0
20250122,090000,1695430,8400,8400,8550,8400,200