KissMeData/024110/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,190900,14093749900,14440,14440,14440,14440,69244
20250108,190800,14093749900,14440,14440,14440,14440,0
20250108,190700,14093749900,14440,14440,14440,14440,0
20250108,190600,14093749900,14440,14440,14440,14440,0
20250108,190500,14093749900,14440,14440,14440,14440,0
20250108,190400,14093749900,14440,14440,14440,14440,0
20250108,190300,14093749900,14440,14440,14440,14440,0
20250108,190200,14093749900,14440,14440,14440,14440,0
20250108,190100,14093749900,14440,14440,14440,14440,0
20250108,190000,14093749900,14440,14440,14440,14440,0
20250108,185900,14093749900,14440,14440,14440,14440,0
20250108,185800,14093749900,14440,14440,14440,14440,0
20250108,185700,14093749900,14440,14440,14440,14440,0
20250108,185600,14093749900,14440,14440,14440,14440,0
20250108,185500,14093749900,14440,14440,14440,14440,0
20250108,185400,14093749900,14440,14440,14440,14440,0
20250108,185300,14093749900,14440,14440,14440,14440,0
20250108,185200,14093749900,14440,14440,14440,14440,0
20250108,185100,14093749900,14440,14440,14440,14440,0
20250108,185000,14093749900,14440,14440,14440,14440,0
20250108,184900,14093749900,14440,14440,14440,14440,0
20250108,184800,14093749900,14440,14440,14440,14440,0
20250108,184700,14093749900,14440,14440,14440,14440,0
20250108,184600,14093749900,14440,14440,14440,14440,0
20250108,184500,14093749900,14440,14440,14440,14440,0
20250108,184400,14093749900,14440,14440,14440,14440,0
20250108,184300,14093749900,14440,14440,14440,14440,0
20250108,184200,14093749900,14440,14440,14440,14440,0
20250108,184100,14093749900,14440,14440,14440,14440,0
20250108,184000,14093749900,14440,14440,14440,14440,0
20250108,183900,14093749900,14440,14440,14440,14440,69244
20250108,183800,14093749900,14440,14440,14440,14440,0
20250108,183700,14093749900,14440,14440,14440,14440,0
20250108,183600,14093749900,14440,14440,14440,14440,0
20250108,183500,14093749900,14440,14440,14440,14440,0
20250108,183400,14093749900,14440,14440,14440,14440,0
20250108,183300,14093749900,14440,14440,14440,14440,0
20250108,183200,14093749900,14440,14440,14440,14440,0
20250108,183100,14093749900,14440,14440,14440,14440,0
20250108,183000,14093749900,14440,14440,14440,14440,0
20250108,182900,14093749900,14440,14440,14440,14440,0
20250108,182800,14093749900,14440,14440,14440,14440,0
20250108,182700,14093749900,14440,14440,14440,14440,0
20250108,182600,14093749900,14440,14440,14440,14440,0
20250108,182500,14093749900,14440,14440,14440,14440,0
20250108,182400,14093749900,14440,14440,14440,14440,0
20250108,182300,14093749900,14440,14440,14440,14440,0
20250108,182200,14093749900,14440,14440,14440,14440,0
20250108,182100,14093749900,14440,14440,14440,14440,0
20250108,182000,14093749900,14440,14440,14440,14440,0
20250108,181900,14093749900,14440,14440,14440,14440,0
20250108,181800,14093749900,14440,14440,14440,14440,0
20250108,181700,14093749900,14440,14440,14440,14440,0
20250108,181600,14093749900,14440,14440,14440,14440,0
20250108,181500,14093749900,14440,14440,14440,14440,0
20250108,181400,14093749900,14440,14440,14440,14440,0
20250108,181300,14093749900,14440,14440,14440,14440,0
20250108,181200,14093749900,14440,14440,14440,14440,0
20250108,181100,14093749900,14440,14440,14440,14440,0
20250108,181000,14093749900,14440,14440,14440,14440,0
20250108,180900,14093749900,14440,14440,14440,14440,69244
20250108,180800,14093749900,14440,14440,14440,14440,0
20250108,180700,14093749900,14440,14440,14440,14440,0
20250108,180600,14093749900,14440,14440,14440,14440,0
20250108,180500,14093749900,14440,14440,14440,14440,0
20250108,180400,14093749900,14440,14440,14440,14440,0
20250108,180300,14093749900,14440,14440,14440,14440,0
20250108,180200,14093749900,14440,14440,14440,14440,0
20250108,180100,14093749900,14440,14440,14440,14440,0
20250108,180000,14093749900,14440,14440,14440,14440,0
20250108,175900,14093749900,14440,14440,14440,14440,0
20250108,175800,14093749900,14440,14440,14440,14440,0
20250108,175700,14093749900,14440,14440,14440,14440,0
20250108,175600,14093749900,14440,14440,14440,14440,0
20250108,175500,14093749900,14440,14440,14440,14440,0
20250108,175400,14093749900,14440,14440,14440,14440,0
20250108,175300,14093749900,14440,14440,14440,14440,0
20250108,175200,14093749900,14440,14440,14440,14440,0
20250108,175100,14093749900,14440,14440,14440,14440,0
20250108,175000,14093749900,14440,14440,14440,14440,0
20250108,174900,14093749900,14440,14440,14440,14440,0
20250108,174800,14093749900,14440,14440,14440,14440,0
20250108,174700,14093749900,14440,14440,14440,14440,0
20250108,174600,14093749900,14440,14440,14440,14440,0
20250108,174500,14093749900,14440,14440,14440,14440,0
20250108,174400,14093749900,14440,14440,14440,14440,0
20250108,174300,14093749900,14440,14440,14440,14440,0
20250108,174200,14093749900,14440,14440,14440,14440,0
20250108,174100,14093749900,14440,14440,14440,14440,0
20250108,174000,14093749900,14440,14440,14440,14440,0
20250108,173900,14093749900,14440,14440,14440,14440,69244
20250108,173800,14093749900,14440,14440,14440,14440,0
20250108,173700,14093749900,14440,14440,14440,14440,0
20250108,173600,14093749900,14440,14440,14440,14440,0
20250108,173500,14093749900,14440,14440,14440,14440,0
20250108,173400,14093749900,14440,14440,14440,14440,0
20250108,173300,14093749900,14440,14440,14440,14440,0
20250108,173200,14093749900,14440,14440,14440,14440,0
20250108,173100,14093749900,14440,14440,14440,14440,0
20250108,173000,14093749900,14440,14440,14440,14440,0
20250108,172900,14093749900,14440,14440,14440,14440,0
20250108,172800,14093749900,14440,14440,14440,14440,0
20250108,172700,14093749900,14440,14440,14440,14440,0
20250108,172600,14093749900,14440,14440,14440,14440,0
20250108,172500,14093749900,14440,14440,14440,14440,0
20250108,172400,14093749900,14440,14440,14440,14440,0
20250108,172300,14093749900,14440,14440,14440,14440,0
20250108,172200,14093749900,14440,14440,14440,14440,0
20250108,172100,14093749900,14440,14440,14440,14440,0
20250108,172000,14093749900,14440,14440,14440,14440,0
20250108,171900,14093749900,14440,14440,14440,14440,0
20250108,171800,14093749900,14440,14440,14440,14440,0
20250108,171700,14093749900,14440,14440,14440,14440,0
20250108,171600,14093749900,14440,14440,14440,14440,0
20250108,171500,14093749900,14440,14440,14440,14440,0
20250108,171400,14093749900,14440,14440,14440,14440,0
20250108,171300,14093749900,14440,14440,14440,14440,0
20250108,171200,14093749900,14440,14440,14440,14440,0
20250108,171100,14093749900,14440,14440,14440,14440,0
20250108,171000,14093749900,14440,14440,14440,14440,0
20250108,170900,14093749900,14440,14440,14440,14440,69244
20250108,170800,14093749900,14440,14440,14440,14440,0
20250108,170700,14093749900,14440,14440,14440,14440,0
20250108,170600,14093749900,14440,14440,14440,14440,0
20250108,170500,14093749900,14440,14440,14440,14440,0
20250108,170400,14093749900,14440,14440,14440,14440,0
20250108,170300,14093749900,14440,14440,14440,14440,0
20250108,170200,14093749900,14440,14440,14440,14440,0
20250108,170100,14093749900,14440,14440,14440,14440,0
20250108,170000,14093749900,14440,14440,14440,14440,0
20250108,165900,14093749900,14440,14440,14440,14440,0
20250108,165800,14093749900,14440,14440,14440,14440,0
20250108,165700,14093749900,14440,14440,14440,14440,0
20250108,165600,14093749900,14440,14440,14440,14440,0
20250108,165500,14093749900,14440,14440,14440,14440,0
20250108,165400,14093749900,14440,14440,14440,14440,0
20250108,165300,14093749900,14440,14440,14440,14440,0
20250108,165200,14093749900,14440,14440,14440,14440,0
20250108,165100,14093749900,14440,14440,14440,14440,0
20250108,165000,14093749900,14440,14440,14440,14440,0
20250108,164900,14093749900,14440,14440,14440,14440,0
20250108,164800,14093749900,14440,14440,14440,14440,0
20250108,164700,14093749900,14440,14440,14440,14440,0
20250108,164600,14093749900,14440,14440,14440,14440,0
20250108,164500,14093749900,14440,14440,14440,14440,0
20250108,164400,14093749900,14440,14440,14440,14440,0
20250108,164300,14093749900,14440,14440,14440,14440,0
20250108,164200,14093749900,14440,14440,14440,14440,0
20250108,164100,14093749900,14440,14440,14440,14440,0
20250108,164000,14093749900,14440,14440,14440,14440,0
20250108,163900,14093749900,14440,14440,14440,14440,69244
20250108,163800,14093749900,14440,14440,14440,14440,0
20250108,163700,14093749900,14440,14440,14440,14440,0
20250108,163600,14093749900,14440,14440,14440,14440,0
20250108,163500,14093749900,14440,14440,14440,14440,0
20250108,163400,14093749900,14440,14440,14440,14440,0
20250108,163300,14093749900,14440,14440,14440,14440,0
20250108,163200,14093749900,14440,14440,14440,14440,0
20250108,163100,14093749900,14440,14440,14440,14440,0
20250108,163000,14093749900,14440,14440,14440,14440,0
20250108,162900,14093749900,14440,14440,14440,14440,0
20250108,162800,14093749900,14440,14440,14440,14440,0
20250108,162700,14093749900,14440,14440,14440,14440,0
20250108,162600,14093749900,14440,14440,14440,14440,0
20250108,162500,14093749900,14440,14440,14440,14440,0
20250108,162400,14093749900,14440,14440,14440,14440,0
20250108,162300,14093749900,14440,14440,14440,14440,0
20250108,162200,14093749900,14440,14440,14440,14440,0
20250108,162100,14093749900,14440,14440,14440,14440,0
20250108,162000,14093749900,14440,14440,14440,14440,0
20250108,161900,14093749900,14440,14440,14440,14440,0
20250108,161800,14093749900,14440,14440,14440,14440,0
20250108,161700,14093749900,14440,14440,14440,14440,0
20250108,161600,14093749900,14440,14440,14440,14440,0
20250108,161500,14093749900,14440,14440,14440,14440,0
20250108,161400,14093749900,14440,14440,14440,14440,0
20250108,161300,14093749900,14440,14440,14440,14440,0
20250108,161200,14093749900,14440,14440,14440,14440,0
20250108,161100,14093749900,14440,14440,14440,14440,0
20250108,161000,14093749900,14440,14440,14440,14440,0
20250108,160900,14093749900,14440,14440,14440,14440,69244
20250108,160800,14093749900,14440,14440,14440,14440,0
20250108,160700,14093749900,14440,14440,14440,14440,0
20250108,160600,14093749900,14440,14440,14440,14440,0
20250108,160500,14093749900,14440,14440,14440,14440,0
20250108,160400,14093749900,14440,14440,14440,14440,0
20250108,160300,14093749900,14440,14440,14440,14440,0
20250108,160200,14093749900,14440,14440,14440,14440,0
20250108,160100,14093749900,14440,14440,14440,14440,0
20250108,160000,14093749900,14440,14440,14440,14440,0
20250108,155900,14093749900,14440,14440,14440,14440,0
20250108,155800,14093749900,14440,14440,14440,14440,0
20250108,155700,14093749900,14440,14440,14440,14440,0
20250108,155600,14093749900,14440,14440,14440,14440,0
20250108,155500,14093749900,14440,14440,14440,14440,0
20250108,155400,14093749900,14440,14440,14440,14440,0
20250108,155300,14093749900,14440,14440,14440,14440,0
20250108,155200,14093749900,14440,14440,14440,14440,0
20250108,155100,14093749900,14440,14440,14440,14440,0
20250108,155000,14093749900,14440,14440,14440,14440,0
20250108,154900,14093749900,14440,14440,14440,14440,0
20250108,154800,14093749900,14440,14440,14440,14440,0
20250108,154700,14093749900,14440,14440,14440,14440,0
20250108,154600,14093749900,14440,14440,14440,14440,0
20250108,154500,14093749900,14440,14440,14440,14440,0
20250108,154400,14093749900,14440,14440,14440,14440,0
20250108,154300,14093749900,14440,14440,14440,14440,0
20250108,154200,14093749900,14440,14440,14440,14440,0
20250108,154100,14093749900,14440,14440,14440,14440,0
20250108,154000,14093749900,14440,14440,14440,14440,0
20250108,153900,14093749900,14440,14440,14440,14440,69244
20250108,153800,14093749900,14440,14440,14440,14440,0
20250108,153700,14093749900,14440,14440,14440,14440,0
20250108,153600,14093749900,14440,14440,14440,14440,0
20250108,153500,14093749900,14440,14440,14440,14440,0
20250108,153400,14093749900,14440,14440,14440,14440,0
20250108,153300,14093749900,14440,14440,14440,14440,0
20250108,153200,14093749900,14440,14440,14440,14440,0
20250108,153100,14093749900,14440,14440,14440,14440,0
20250108,153000,14093749900,14440,14440,14440,14440,69244
20250108,152900,13093866540,14470,14470,14470,14470,0
20250108,152800,13093866540,14470,14470,14470,14470,0
20250108,152700,13093866540,14470,14470,14470,14470,0
20250108,152600,13093866540,14470,14470,14470,14470,0
20250108,152500,13093866540,14470,14470,14470,14470,0
20250108,152400,13093866540,14470,14470,14470,14470,0
20250108,152300,13093866540,14470,14470,14470,14470,0
20250108,152200,13093866540,14470,14470,14470,14470,0
20250108,152100,13093866540,14470,14470,14470,14470,0
20250108,152000,13093866540,14470,14470,14470,14470,0
20250108,151900,13093866540,14470,14460,14470,14460,5110
20250108,151800,13019962740,14460,14470,14470,14460,1541
20250108,151700,12997676660,14460,14460,14470,14460,369
20250108,151600,12992339560,14460,14450,14460,14450,5701
20250108,151500,12909917350,14460,14460,14460,14450,610
20250108,151400,12901098970,14450,14460,14470,14450,14534
20250108,151300,12690961120,14460,14460,14470,14460,250
20250108,151200,12687344500,14460,14460,14470,14460,708
20250108,151100,12677106050,14460,14470,14470,14460,405
20250108,151000,12671247850,14460,14460,14470,14450,10321
20250108,150900,12521996260,14460,14450,14460,14450,4756
20250108,150800,12453267290,14460,14450,14460,14450,412
20250108,150700,12447312360,14460,14470,14470,14450,3849
20250108,150600,12391656870,14470,14460,14470,14460,2986
20250108,150500,12348478510,14460,14470,14470,14460,1213
20250108,150400,12330936500,14460,14460,14470,14460,75
20250108,150300,12329851590,14470,14460,14470,14460,1188
20250108,150200,12312671470,14460,14470,14470,14460,390
20250108,150100,12307030960,14460,14460,14470,14460,338
20250108,150000,12302142360,14460,14470,14470,14460,1978
20250108,145900,12273520920,14460,14470,14480,14460,4315
20250108,145800,12211075760,14480,14470,14480,14470,298
20250108,145700,12206762120,14470,14470,14480,14470,20664
20250108,145600,11907736080,14470,14470,14480,14470,3002
20250108,145500,11864295690,14470,14470,14480,14470,1249
20250108,145400,11846221820,14470,14480,14480,14470,906
20250108,145300,11833103430,14480,14470,14480,14470,732
20250108,145200,11822505970,14470,14470,14480,14470,4215
20250108,145100,11761512600,14480,14480,14480,14470,1880
20250108,145000,11734306170,14480,14470,14480,14470,4451
20250108,144900,11669898880,14480,14470,14480,14470,805
20250108,144800,11658246400,14470,14480,14480,14470,561
20250108,144700,11650127420,14470,14470,14480,14470,1920
20250108,144600,11622329570,14470,14470,14480,14470,723
20250108,144500,11611866300,14470,14470,14480,14470,21043
20250108,144400,11307373440,14480,14480,14480,14470,199
20250108,144300,11304492350,14470,14480,14480,14470,276
20250108,144200,11300495970,14480,14470,14480,14470,3532
20250108,144100,11249383530,14480,14480,14480,14470,166
20250108,144000,11246980020,14480,14470,14480,14470,423
20250108,143900,11240855420,14480,14470,14480,14470,436
20250108,143800,11234542530,14470,14480,14480,14470,785
20250108,143700,11223182370,14470,14480,14480,14470,394
20250108,143600,11217479580,14470,14470,14480,14470,628
20250108,143500,11208388620,14470,14480,14480,14470,1086
20250108,143400,11192670290,14470,14470,14480,14470,1416
20250108,143300,11172169400,14480,14470,14480,14470,517
20250108,143200,11164687100,14480,14470,14480,14470,4026
20250108,143100,11106429950,14470,14470,14480,14470,281
20250108,143000,11102362430,14470,14470,14480,14470,4356
20250108,142900,11039287780,14480,14470,14480,14470,920
20250108,142800,11025973950,14470,14470,14480,14470,1331
20250108,142700,11006713180,14470,14480,14480,14470,345
20250108,142600,11001717860,14470,14480,14480,14470,156
20250108,142500,10999459070,14470,14480,14480,14470,331
20250108,142400,10994667220,14480,14470,14480,14460,5070
20250108,142300,10921304240,14470,14460,14470,14460,660
20250108,142200,10911755260,14470,14460,14470,14460,334
20250108,142100,10906922390,14460,14470,14470,14460,359
20250108,142000,10901728930,14460,14470,14470,14460,1471
20250108,141900,10880444030,14470,14470,14470,14460,1463
20250108,141800,10859278690,14460,14480,14480,14450,30234
20250108,141700,10422132690,14480,14470,14480,14470,450
20250108,141600,10415616800,14470,14470,14480,14470,301
20250108,141500,10411258560,14480,14480,14480,14470,1333
20250108,141400,10391966860,14470,14480,14480,14470,479
20250108,141300,10385031140,14470,14480,14480,14470,999
20250108,141200,10370565840,14470,14470,14480,14470,233
20250108,141100,10367192290,14480,14460,14480,14460,4315
20250108,141000,10304750270,14470,14460,14470,14460,836
20250108,140900,10292654630,14460,14470,14470,14460,1571
20250108,140800,10269922380,14470,14470,14470,14460,6949
20250108,140700,10169372410,14460,14460,14470,14460,607
20250108,140600,10160593210,14460,14460,14470,14460,500
20250108,140500,10153360460,14460,14460,14470,14460,6324
20250108,140400,10061912120,14460,14470,14470,14460,360
20250108,140300,10056704060,14460,14460,14470,14460,722
20250108,140200,10046261110,14460,14460,14470,14460,458
20250108,140100,10039636790,14470,14470,14470,14460,718
20250108,140000,10029251360,14460,14460,14470,14460,278
20250108,135900,10025229020,14460,14470,14470,14460,569
20250108,135800,10016998030,14460,14460,14470,14460,532
20250108,135700,10009303050,14470,14470,14470,14460,371
20250108,135600,10003935030,14460,14460,14470,14460,410
20250108,135500,9998004420,14460,14460,14470,14460,5073
20250108,135400,9924644210,14460,14460,14470,14460,455
20250108,135300,9918062600,14470,14470,14470,14460,1585
20250108,135200,9895139530,14460,14460,14470,14460,324
20250108,135100,9890451500,14470,14460,14470,14460,994
20250108,135000,9876076810,14470,14470,14470,14460,837
20250108,134900,9863965720,14470,14460,14470,14460,351
20250108,134800,9858886860,14470,14470,14470,14460,981
20250108,134700,9844694260,14460,14470,14470,14460,311
20250108,134600,9840194460,14460,14470,14470,14460,631
20250108,134500,9831066100,14460,14460,14470,14460,2955
20250108,134400,9788307760,14470,14470,14470,14460,4145
20250108,134300,9728353200,14470,14460,14470,14460,646
20250108,134200,9719005730,14460,14470,14470,14460,1373
20250108,134100,9699139020,14460,14460,14470,14460,707
20250108,134000,9688909590,14470,14470,14480,14460,4935
20250108,133900,9617495030,14470,14470,14480,14470,253
20250108,133800,9613831850,14470,14470,14480,14470,2212
20250108,133700,9581817280,14470,14480,14490,14470,1835
20250108,133600,9555254550,14490,14480,14490,14480,1884
20250108,133500,9527967930,14480,14490,14490,14480,2776
20250108,133400,9487744980,14500,14490,14500,14490,1517
20250108,133300,9465761800,14490,14500,14500,14490,3078
20250108,133200,9421131080,14500,14490,14500,14490,780
20250108,133100,9409821230,14500,14500,14500,14490,707
20250108,133000,9399569950,14490,14500,14500,14490,617
20250108,132900,9390623650,14500,14490,14500,14490,268
20250108,132800,9386738030,14490,14500,14500,14490,297
20250108,132700,9382431850,14490,14500,14500,14490,315
20250108,132600,9377864630,14500,14480,14500,14480,3410
20250108,132500,9328449030,14480,14490,14500,14480,1240
20250108,132400,9310481360,14490,14490,14500,14490,2408
20250108,132300,9275584380,14500,14490,14500,14490,690
20250108,132200,9265580590,14500,14490,14500,14490,950
20250108,132100,9251806000,14490,14490,14500,14490,4002
20250108,132000,9193812020,14500,14500,14500,14490,849
20250108,131900,9181501970,14500,14490,14500,14490,766
20250108,131800,9170398080,14490,14490,14500,14490,441
20250108,131700,9164003900,14500,14490,14500,14490,592
20250108,131600,9155420540,14490,14500,14500,14490,1133
20250108,131500,9138993080,14500,14500,14510,14500,1679
20250108,131400,9114646790,14510,14510,14510,14500,340
20250108,131300,9109715470,14510,14510,14510,14500,799
20250108,131200,9098129170,14500,14500,14510,14490,632
20250108,131100,9088963230,14500,14510,14510,14490,3059
20250108,131000,9044614350,14500,14500,14500,14490,1369
20250108,130900,9024763970,14490,14490,14500,14490,179
20250108,130800,9022169750,14500,14500,14510,14500,1757
20250108,130700,8996691820,14500,14500,14510,14500,684
20250108,130600,8986773170,14500,14510,14510,14500,2866
20250108,130500,8945210980,14500,14520,14520,14500,2183
20250108,130400,8913528400,14520,14510,14520,14510,154
20250108,130300,8911292370,14510,14510,14520,14510,397
20250108,130200,8905530680,14520,14510,14520,14510,1000
20250108,130100,8891016120,14510,14520,14520,14510,1037
20250108,130000,8875961370,14520,14530,14530,14510,2831
20250108,125900,8834855060,14520,14530,14530,14520,984
20250108,125800,8820565940,14520,14530,14530,14520,169
20250108,125700,8818111390,14530,14530,14530,14520,2429
20250108,125600,8782840570,14530,14530,14530,14530,44
20250108,125500,8782201250,14530,14520,14530,14520,176
20250108,125400,8779644030,14530,14530,14530,14520,504
20250108,125300,8772321010,14530,14530,14530,14530,567
20250108,125200,8764082500,14530,14530,14530,14530,125
20250108,125100,8762266250,14530,14520,14530,14510,7274
20250108,125000,8656643220,14510,14510,14520,14510,3126
20250108,124900,8611283880,14510,14510,14510,14510,488
20250108,124800,8604203000,14510,14510,14510,14500,111
20250108,124700,8602592490,14510,14510,14510,14510,375
20250108,124600,8597151240,14510,14510,14510,14500,479
20250108,124500,8590200960,14510,14510,14510,14500,705
20250108,124400,8579971700,14510,14520,14520,14510,3055
20250108,124300,8535635210,14520,14520,14520,14510,624
20250108,124200,8526576660,14510,14520,14520,14510,269
20250108,124100,8522672110,14510,14520,14520,14510,123
20250108,124000,8520886270,14520,14520,14520,14520,524
20250108,123900,8513277790,14520,14520,14520,14510,569
20250108,123800,8505016300,14520,14510,14520,14510,1175
20250108,123700,8487966250,14510,14510,14510,14510,535
20250108,123600,8480203400,14510,14520,14520,14510,2037
20250108,123500,8450642560,14520,14520,14520,14510,483
20250108,123400,8443632570,14520,14520,14520,14510,569
20250108,123300,8435374940,14520,14520,14530,14510,579
20250108,123200,8426967670,14520,14530,14540,14520,2028
20250108,123100,8397503000,14530,14540,14540,14530,138
20250108,123000,8395496700,14540,14530,14540,14530,1610
20250108,122900,8372097080,14530,14540,14540,14530,3207
20250108,122800,8325495150,14540,14500,14540,14500,32118
20250108,122700,7859178100,14500,14510,14510,14500,3007
20250108,122600,7815575370,14510,14510,14510,14500,280
20250108,122500,7811514460,14510,14510,14510,14500,5359
20250108,122400,7733806310,14510,14500,14510,14500,647
20250108,122300,7724423300,14510,14510,14510,14510,282
20250108,122200,7720331480,14510,14500,14510,14500,11346
20250108,122100,7555813750,14500,14480,14500,14480,4328
20250108,122000,7493100150,14480,14490,14490,14480,1120
20250108,121900,7476877300,14480,14490,14490,14480,863
20250108,121800,7464376030,14490,14480,14490,14470,5382
20250108,121700,7386437100,14480,14480,14480,14480,734
20250108,121600,7375808780,14480,14480,14480,14480,155
20250108,121500,7373564380,14480,14480,14480,14470,331
20250108,121400,7368771600,14480,14480,14480,14470,5525
20250108,121300,7288815320,14480,14480,14480,14470,182
20250108,121200,7286180940,14480,14480,14480,14470,1191
20250108,121100,7268942140,14480,14470,14480,14470,215
20250108,121000,7265830450,14480,14470,14480,14470,139
20250108,120900,7263817840,14480,14480,14480,14470,89
20250108,120800,7262529220,14480,14480,14480,14470,1924
20250108,120700,7234683810,14480,14480,14480,14470,144
20250108,120600,7232598990,14480,14470,14480,14470,165
20250108,120500,7230209900,14480,14480,14480,14480,83
20250108,120400,7229008060,14480,14480,14480,14480,2407
20250108,120300,7194154700,14480,14490,14490,14480,1017
20250108,120200,7179426380,14480,14480,14490,14480,1025
20250108,120100,7164582920,14490,14480,14490,14480,810
20250108,120000,7152852560,14490,14490,14490,14480,1135
20250108,115900,7136416310,14480,14490,14490,14480,466
20250108,115800,7129666760,14490,14490,14490,14480,744
20250108,115700,7118889590,14490,14480,14490,14480,1658
20250108,115600,7094878930,14480,14480,14480,14480,366
20250108,115500,7089579250,14480,14480,14480,14480,2088
20250108,115400,7059345010,14470,14480,14480,14470,756
20250108,115300,7048398300,14470,14470,14480,14470,6282
20250108,115200,6957496760,14470,14470,14470,14460,122
20250108,115100,6955731430,14470,14460,14470,14460,843
20250108,115000,6943533320,14470,14470,14470,14460,5086
20250108,114900,6869940780,14470,14460,14470,14460,791
20250108,114800,6858496310,14470,14470,14470,14460,251
20250108,114700,6854866000,14460,14470,14470,14460,312
20250108,114600,6850353030,14470,14470,14470,14460,564
20250108,114500,6842193210,14470,14470,14470,14460,499
20250108,114400,6834974690,14470,14460,14470,14460,270
20250108,114300,6831069710,14470,14470,14470,14460,284
20250108,114200,6826961630,14470,14440,14470,14430,39404
20250108,114100,6257560830,14440,14460,14460,14440,8864
20250108,114000,6129480820,14460,14460,14460,14450,737
20250108,113900,6118825320,14460,14460,14460,14450,659
20250108,113800,6109297930,14460,14470,14470,14460,1341
20250108,113700,6089904340,14470,14470,14470,14460,1239
20250108,113600,6071980150,14470,14460,14470,14450,1004
20250108,113500,6057462200,14460,14450,14460,14450,425
20250108,113400,6051317800,14460,14460,14460,14450,6654
20250108,113300,5955101750,14460,14460,14460,14450,430
20250108,113200,5948885800,14460,14470,14470,14450,3502
20250108,113100,5898247230,14470,14470,14470,14460,326
20250108,113000,5893532560,14460,14470,14470,14460,904
20250108,112900,5880453750,14470,14470,14470,14460,899
20250108,112800,5867452380,14470,14470,14470,14460,321
20250108,112700,5862808140,14460,14480,14480,14450,3556
20250108,112600,5811379210,14470,14480,14480,14470,389
20250108,112500,5805749510,14480,14470,14480,14470,2582
20250108,112400,5768387330,14480,14480,14480,14470,531
20250108,112300,5760699520,14470,14490,14490,14470,748
20250108,112200,5749868010,14490,14490,14490,14470,2807
20250108,112100,5709210680,14490,14480,14490,14470,3747
20250108,112000,5654956770,14480,14490,14490,14470,1593
20250108,111900,5631892440,14490,14500,14500,14480,1615
20250108,111800,5608492040,14500,14500,14500,14490,525
20250108,111700,5600883210,14490,14490,14500,14490,1418
20250108,111600,5580335150,14490,14490,14490,14480,688
20250108,111500,5570367730,14490,14480,14490,14470,397
20250108,111400,5564617880,14480,14480,14480,14470,2238
20250108,111300,5532216060,14480,14470,14480,14460,9717
20250108,111200,5391611390,14480,14480,14480,14470,442
20250108,111100,5385212240,14480,14480,14480,14470,1823
20250108,111000,5358818860,14470,14480,14490,14470,1042
20250108,110900,5343730810,14490,14480,14490,14480,299
20250108,110800,5339400420,14490,14500,14500,14470,3935
20250108,110700,5282398610,14490,14500,14500,14490,929
20250108,110600,5268936510,14490,14490,14500,14480,734
20250108,110500,5258301600,14500,14500,14500,14490,446
20250108,110400,5251836210,14500,14500,14510,14490,1697
20250108,110300,5227239710,14500,14500,14500,14480,5902
20250108,110200,5141681720,14500,14510,14510,14480,2051
20250108,110100,5111942150,14510,14520,14520,14510,1429
20250108,110000,5091204100,14510,14530,14530,14510,1902
20250108,105900,5063593290,14530,14530,14540,14530,1720
20250108,105800,5038600690,14540,14540,14550,14530,490
20250108,105700,5031476870,14550,14540,14550,14530,1944
20250108,105600,5003215440,14530,14540,14550,14530,1415
20250108,105500,4982640730,14550,14550,14550,14540,2148
20250108,105400,4951393220,14550,14550,14550,14540,2811
20250108,105300,4910494300,14550,14530,14550,14530,7497
20250108,105200,4801466900,14540,14520,14540,14510,15626
20250108,105100,4574538280,14510,14520,14520,14510,878
20250108,105000,4561796390,14520,14520,14520,14510,1384
20250108,104900,4541713150,14510,14500,14520,14500,30160
20250108,104800,4104238640,14490,14480,14500,14480,6370
20250108,104700,4011938130,14490,14490,14490,14480,530
20250108,104600,4004259440,14480,14480,14490,14480,8020
20250108,104500,3888119740,14480,14470,14480,14470,6447
20250108,104400,3794808920,14480,14480,14480,14470,205
20250108,104300,3791841470,14480,14470,14480,14470,334
20250108,104200,3787006980,14470,14470,14480,14460,1066
20250108,104100,3771581580,14480,14470,14480,14470,3151
20250108,104000,3725985520,14480,14480,14480,14470,5522
20250108,103900,3646081370,14470,14470,14480,14470,5817
20250108,103800,3561893340,14470,14480,14480,14470,3338
20250108,103700,3513589360,14480,14480,14480,14470,3246
20250108,103600,3466617410,14480,14470,14480,14460,1335
20250108,103500,3447298920,14470,14480,14480,14470,751
20250108,103400,3436431150,14480,14470,14480,14470,13360
20250108,103300,3243087390,14470,14460,14470,14450,13150
20250108,103200,3052926210,14460,14440,14460,14430,14122
20250108,103100,2848973480,14440,14440,14440,14430,533
20250108,103000,2841280890,14440,14440,14440,14420,826
20250108,102900,2829355650,14440,14430,14440,14420,213
20250108,102800,2826282680,14430,14420,14430,14420,1138
20250108,102700,2809863850,14430,14430,14430,14420,2263
20250108,102600,2777211040,14430,14430,14430,14420,311
20250108,102500,2772723590,14430,14430,14430,14410,2242
20250108,102400,2740394670,14430,14430,14430,14420,1185
20250108,102300,2723297550,14430,14430,14430,14420,84
20250108,102200,2722085700,14430,14430,14440,14420,3865
20250108,102100,2666312930,14430,14430,14430,14420,154
20250108,102000,2664091130,14430,14430,14430,14420,221
20250108,101900,2660902670,14430,14420,14430,14420,1242
20250108,101800,2642982790,14430,14430,14430,14420,86
20250108,101700,2641741940,14430,14420,14430,14420,1498
20250108,101600,2620135710,14410,14430,14440,14400,2672
20250108,101500,2581598710,14430,14440,14440,14430,301
20250108,101400,2577253730,14440,14450,14450,14440,96
20250108,101300,2575867470,14450,14450,14450,14420,2581
20250108,101200,2538606180,14450,14450,14450,14440,2991
20250108,101100,2495406070,14450,14440,14450,14440,1956
20250108,101000,2467158550,14440,14440,14440,14430,283
20250108,100900,2463072070,14440,14430,14440,14430,320
20250108,100800,2458452450,14440,14440,14440,14430,996
20250108,100700,2444071130,14440,14430,14440,14420,1114
20250108,100600,2427995120,14430,14430,14430,14420,107
20250108,100500,2426451300,14430,14420,14430,14410,1160
20250108,100400,2409724680,14420,14420,14420,14410,668
20250108,100300,2400095130,14420,14420,14420,14410,911
20250108,100200,2386961570,14420,14400,14420,14400,938
20250108,100100,2373441190,14400,14400,14400,14390,470
20250108,100000,2366674990,14400,14390,14400,14390,830
20250108,095900,2354725570,14400,14390,14410,14390,2112
20250108,095800,2324327610,14380,14380,14390,14380,441
20250108,095700,2317984390,14390,14380,14390,14370,2236
20250108,095600,2285836820,14370,14380,14380,14370,932
20250108,095500,2272436870,14370,14400,14400,14370,3212
20250108,095400,2226224260,14400,14390,14400,14390,1627
20250108,095300,2202805450,14390,14400,14400,14390,441
20250108,095200,2196456780,14390,14400,14400,14380,837
20250108,095100,2184410340,14380,14390,14400,14380,1992
20250108,095000,2155747280,14380,14400,14400,14380,2318
20250108,094900,2122393920,14400,14400,14410,14390,1421
20250108,094800,2101932150,14400,14390,14400,14380,1906
20250108,094700,2074506090,14390,14420,14420,14380,1922
20250108,094600,2046824360,14410,14410,14420,14400,888
20250108,094500,2034027360,14410,14410,14410,14400,408
20250108,094400,2028148690,14410,14420,14420,14390,777
20250108,094300,2016954740,14410,14400,14420,14390,676
20250108,094200,2007217630,14400,14380,14410,14380,3473
20250108,094100,1957245290,14390,14400,14400,14380,4477
20250108,094000,1892847160,14400,14400,14400,14380,3812
20250108,093900,1837989930,14400,14400,14400,14390,1068
20250108,093800,1822614650,14400,14390,14400,14390,2441
20250108,093700,1787481760,14400,14400,14400,14390,806
20250108,093600,1775879000,14390,14420,14430,14390,1142
20250108,093500,1759414580,14400,14420,14420,14390,925
20250108,093400,1746089440,14420,14410,14420,14400,257
20250108,093300,1742385120,14410,14400,14420,14390,2836
20250108,093200,1701542620,14400,14390,14400,14380,3221
20250108,093100,1655197130,14390,14400,14410,14380,1028
20250108,093000,1640399220,14400,14380,14400,14370,10840
20250108,092900,1484506740,14380,14390,14390,14380,60
20250108,092800,1483643370,14390,14390,14390,14380,2911
20250108,092700,1441778300,14390,14380,14390,14380,1205
20250108,092600,1424442500,14380,14390,14400,14380,3269
20250108,092500,1377416990,14390,14390,14390,14380,2043
20250108,092400,1348023520,14390,14400,14400,14380,4073
20250108,092300,1289416600,14400,14400,14410,14400,460
20250108,092200,1282791620,14390,14400,14410,14390,2747
20250108,092100,1243234110,14400,14400,14400,14390,925
20250108,092000,1229918540,14390,14410,14410,14390,1588
20250108,091900,1207047700,14410,14430,14430,14400,482
20250108,091800,1200102050,14410,14390,14430,14390,6621
20250108,091700,1104734760,14400,14410,14410,14390,493
20250108,091600,1097634530,14410,14400,14410,14380,2198
20250108,091500,1065996540,14410,14400,14410,14390,1454
20250108,091400,1045049470,14400,14400,14400,14390,1877
20250108,091300,1018023750,14410,14410,14410,14400,2698
20250108,091200,979168520,14410,14420,14420,14400,1464
20250108,091100,958075060,14430,14420,14430,14420,1784
20250108,091000,932345710,14430,14460,14460,14420,1189
20250108,090900,915182400,14460,14460,14470,14420,4974
20250108,090800,843283950,14450,14470,14470,14450,867
20250108,090700,830747240,14460,14480,14480,14450,2648
20250108,090600,792447390,14480,14470,14480,14470,2174
20250108,090500,760975740,14460,14480,14480,14440,2120
20250108,090400,730300070,14480,14500,14500,14470,3024
20250108,090300,686478300,14490,14490,14510,14480,6175
20250108,090200,596945150,14490,14470,14500,14470,20224
20250108,090100,303942170,14480,14480,14480,14460,2301
20250108,090000,270637420,14490,14370,14500,14370,18513