KissMeData/024110/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,190900,10043348150,14450,14450,14450,14450,52059
20250106,190800,10043348150,14450,14450,14450,14450,0
20250106,190700,10043348150,14450,14450,14450,14450,0
20250106,190600,10043348150,14450,14450,14450,14450,0
20250106,190500,10043348150,14450,14450,14450,14450,0
20250106,190400,10043348150,14450,14450,14450,14450,0
20250106,190300,10043348150,14450,14450,14450,14450,0
20250106,190200,10043348150,14450,14450,14450,14450,0
20250106,190100,10043348150,14450,14450,14450,14450,0
20250106,190000,10043348150,14450,14450,14450,14450,0
20250106,185900,10043348150,14450,14450,14450,14450,0
20250106,185800,10043348150,14450,14450,14450,14450,0
20250106,185700,10043348150,14450,14450,14450,14450,0
20250106,185600,10043348150,14450,14450,14450,14450,0
20250106,185500,10043348150,14450,14450,14450,14450,0
20250106,185400,10043348150,14450,14450,14450,14450,0
20250106,185300,10043348150,14450,14450,14450,14450,0
20250106,185200,10043348150,14450,14450,14450,14450,0
20250106,185100,10043348150,14450,14450,14450,14450,0
20250106,185000,10043348150,14450,14450,14450,14450,0
20250106,184900,10043348150,14450,14450,14450,14450,0
20250106,184800,10043348150,14450,14450,14450,14450,0
20250106,184700,10043348150,14450,14450,14450,14450,0
20250106,184600,10043348150,14450,14450,14450,14450,0
20250106,184500,10043348150,14450,14450,14450,14450,0
20250106,184400,10043348150,14450,14450,14450,14450,0
20250106,184300,10043348150,14450,14450,14450,14450,0
20250106,184200,10043348150,14450,14450,14450,14450,0
20250106,184100,10043348150,14450,14450,14450,14450,0
20250106,184000,10043348150,14450,14450,14450,14450,0
20250106,183900,10043348150,14450,14450,14450,14450,52059
20250106,183800,10043348150,14450,14450,14450,14450,0
20250106,183700,10043348150,14450,14450,14450,14450,0
20250106,183600,10043348150,14450,14450,14450,14450,0
20250106,183500,10043348150,14450,14450,14450,14450,0
20250106,183400,10043348150,14450,14450,14450,14450,0
20250106,183300,10043348150,14450,14450,14450,14450,0
20250106,183200,10043348150,14450,14450,14450,14450,0
20250106,183100,10043348150,14450,14450,14450,14450,0
20250106,183000,10043348150,14450,14450,14450,14450,0
20250106,182900,10043348150,14450,14450,14450,14450,0
20250106,182800,10043348150,14450,14450,14450,14450,0
20250106,182700,10043348150,14450,14450,14450,14450,0
20250106,182600,10043348150,14450,14450,14450,14450,0
20250106,182500,10043348150,14450,14450,14450,14450,0
20250106,182400,10043348150,14450,14450,14450,14450,0
20250106,182300,10043348150,14450,14450,14450,14450,0
20250106,182200,10043348150,14450,14450,14450,14450,0
20250106,182100,10043348150,14450,14450,14450,14450,0
20250106,182000,10043348150,14450,14450,14450,14450,0
20250106,181900,10043348150,14450,14450,14450,14450,0
20250106,181800,10043348150,14450,14450,14450,14450,0
20250106,181700,10043348150,14450,14450,14450,14450,0
20250106,181600,10043348150,14450,14450,14450,14450,0
20250106,181500,10043348150,14450,14450,14450,14450,0
20250106,181400,10043348150,14450,14450,14450,14450,0
20250106,181300,10043348150,14450,14450,14450,14450,0
20250106,181200,10043348150,14450,14450,14450,14450,0
20250106,181100,10043348150,14450,14450,14450,14450,0
20250106,181000,10043348150,14450,14450,14450,14450,0
20250106,180900,10043348150,14450,14450,14450,14450,52059
20250106,180800,10043348150,14450,14450,14450,14450,0
20250106,180700,10043348150,14450,14450,14450,14450,0
20250106,180600,10043348150,14450,14450,14450,14450,0
20250106,180500,10043348150,14450,14450,14450,14450,0
20250106,180400,10043348150,14450,14450,14450,14450,0
20250106,180300,10043348150,14450,14450,14450,14450,0
20250106,180200,10043348150,14450,14450,14450,14450,0
20250106,180100,10043348150,14450,14450,14450,14450,0
20250106,180000,10043348150,14450,14450,14450,14450,0
20250106,175900,10043348150,14450,14450,14450,14450,0
20250106,175800,10043348150,14450,14450,14450,14450,0
20250106,175700,10043348150,14450,14450,14450,14450,0
20250106,175600,10043348150,14450,14450,14450,14450,0
20250106,175500,10043348150,14450,14450,14450,14450,0
20250106,175400,10043348150,14450,14450,14450,14450,0
20250106,175300,10043348150,14450,14450,14450,14450,0
20250106,175200,10043348150,14450,14450,14450,14450,0
20250106,175100,10043348150,14450,14450,14450,14450,0
20250106,175000,10043348150,14450,14450,14450,14450,0
20250106,174900,10043348150,14450,14450,14450,14450,0
20250106,174800,10043348150,14450,14450,14450,14450,0
20250106,174700,10043348150,14450,14450,14450,14450,0
20250106,174600,10043348150,14450,14450,14450,14450,0
20250106,174500,10043348150,14450,14450,14450,14450,0
20250106,174400,10043348150,14450,14450,14450,14450,0
20250106,174300,10043348150,14450,14450,14450,14450,0
20250106,174200,10043348150,14450,14450,14450,14450,0
20250106,174100,10043348150,14450,14450,14450,14450,0
20250106,174000,10043348150,14450,14450,14450,14450,0
20250106,173900,10043348150,14450,14450,14450,14450,52059
20250106,173800,10043348150,14450,14450,14450,14450,0
20250106,173700,10043348150,14450,14450,14450,14450,0
20250106,173600,10043348150,14450,14450,14450,14450,0
20250106,173500,10043348150,14450,14450,14450,14450,0
20250106,173400,10043348150,14450,14450,14450,14450,0
20250106,173300,10043348150,14450,14450,14450,14450,0
20250106,173200,10043348150,14450,14450,14450,14450,0
20250106,173100,10043348150,14450,14450,14450,14450,0
20250106,173000,10043348150,14450,14450,14450,14450,0
20250106,172900,10043348150,14450,14450,14450,14450,0
20250106,172800,10043348150,14450,14450,14450,14450,0
20250106,172700,10043348150,14450,14450,14450,14450,0
20250106,172600,10043348150,14450,14450,14450,14450,0
20250106,172500,10043348150,14450,14450,14450,14450,0
20250106,172400,10043348150,14450,14450,14450,14450,0
20250106,172300,10043348150,14450,14450,14450,14450,0
20250106,172200,10043348150,14450,14450,14450,14450,0
20250106,172100,10043348150,14450,14450,14450,14450,0
20250106,172000,10043348150,14450,14450,14450,14450,0
20250106,171900,10043348150,14450,14450,14450,14450,0
20250106,171800,10043348150,14450,14450,14450,14450,0
20250106,171700,10043348150,14450,14450,14450,14450,0
20250106,171600,10043348150,14450,14450,14450,14450,0
20250106,171500,10043348150,14450,14450,14450,14450,0
20250106,171400,10043348150,14450,14450,14450,14450,0
20250106,171300,10043348150,14450,14450,14450,14450,0
20250106,171200,10043348150,14450,14450,14450,14450,0
20250106,171100,10043348150,14450,14450,14450,14450,0
20250106,171000,10043348150,14450,14450,14450,14450,0
20250106,170900,10043348150,14450,14450,14450,14450,52059
20250106,170800,10043348150,14450,14450,14450,14450,0
20250106,170700,10043348150,14450,14450,14450,14450,0
20250106,170600,10043348150,14450,14450,14450,14450,0
20250106,170500,10043348150,14450,14450,14450,14450,0
20250106,170400,10043348150,14450,14450,14450,14450,0
20250106,170300,10043348150,14450,14450,14450,14450,0
20250106,170200,10043348150,14450,14450,14450,14450,0
20250106,170100,10043348150,14450,14450,14450,14450,0
20250106,170000,10043348150,14450,14450,14450,14450,0
20250106,165900,10043348150,14450,14450,14450,14450,0
20250106,165800,10043348150,14450,14450,14450,14450,0
20250106,165700,10043348150,14450,14450,14450,14450,0
20250106,165600,10043348150,14450,14450,14450,14450,0
20250106,165500,10043348150,14450,14450,14450,14450,0
20250106,165400,10043348150,14450,14450,14450,14450,0
20250106,165300,10043348150,14450,14450,14450,14450,0
20250106,165200,10043348150,14450,14450,14450,14450,0
20250106,165100,10043348150,14450,14450,14450,14450,0
20250106,165000,10043348150,14450,14450,14450,14450,0
20250106,164900,10043348150,14450,14450,14450,14450,0
20250106,164800,10043348150,14450,14450,14450,14450,0
20250106,164700,10043348150,14450,14450,14450,14450,0
20250106,164600,10043348150,14450,14450,14450,14450,0
20250106,164500,10043348150,14450,14450,14450,14450,0
20250106,164400,10043348150,14450,14450,14450,14450,0
20250106,164300,10043348150,14450,14450,14450,14450,0
20250106,164200,10043348150,14450,14450,14450,14450,0
20250106,164100,10043348150,14450,14450,14450,14450,0
20250106,164000,10043348150,14450,14450,14450,14450,0
20250106,163900,10043348150,14450,14450,14450,14450,52059
20250106,163800,10043348150,14450,14450,14450,14450,0
20250106,163700,10043348150,14450,14450,14450,14450,0
20250106,163600,10043348150,14450,14450,14450,14450,0
20250106,163500,10043348150,14450,14450,14450,14450,0
20250106,163400,10043348150,14450,14450,14450,14450,0
20250106,163300,10043348150,14450,14450,14450,14450,0
20250106,163200,10043348150,14450,14450,14450,14450,0
20250106,163100,10043348150,14450,14450,14450,14450,0
20250106,163000,10043348150,14450,14450,14450,14450,0
20250106,162900,10043348150,14450,14450,14450,14450,0
20250106,162800,10043348150,14450,14450,14450,14450,0
20250106,162700,10043348150,14450,14450,14450,14450,0
20250106,162600,10043348150,14450,14450,14450,14450,0
20250106,162500,10043348150,14450,14450,14450,14450,0
20250106,162400,10043348150,14450,14450,14450,14450,0
20250106,162300,10043348150,14450,14450,14450,14450,0
20250106,162200,10043348150,14450,14450,14450,14450,0
20250106,162100,10043348150,14450,14450,14450,14450,0
20250106,162000,10043348150,14450,14450,14450,14450,0
20250106,161900,10043348150,14450,14450,14450,14450,0
20250106,161800,10043348150,14450,14450,14450,14450,0
20250106,161700,10043348150,14450,14450,14450,14450,0
20250106,161600,10043348150,14450,14450,14450,14450,0
20250106,161500,10043348150,14450,14450,14450,14450,0
20250106,161400,10043348150,14450,14450,14450,14450,0
20250106,161300,10043348150,14450,14450,14450,14450,0
20250106,161200,10043348150,14450,14450,14450,14450,0
20250106,161100,10043348150,14450,14450,14450,14450,0
20250106,161000,10043348150,14450,14450,14450,14450,0
20250106,160900,10043348150,14450,14450,14450,14450,52059
20250106,160800,10043348150,14450,14450,14450,14450,0
20250106,160700,10043348150,14450,14450,14450,14450,0
20250106,160600,10043348150,14450,14450,14450,14450,0
20250106,160500,10043348150,14450,14450,14450,14450,0
20250106,160400,10043348150,14450,14450,14450,14450,0
20250106,160300,10043348150,14450,14450,14450,14450,0
20250106,160200,10043348150,14450,14450,14450,14450,0
20250106,160100,10043348150,14450,14450,14450,14450,0
20250106,160000,10043348150,14450,14450,14450,14450,0
20250106,155900,10043348150,14450,14450,14450,14450,0
20250106,155800,10043348150,14450,14450,14450,14450,0
20250106,155700,10043348150,14450,14450,14450,14450,0
20250106,155600,10043348150,14450,14450,14450,14450,0
20250106,155500,10043348150,14450,14450,14450,14450,0
20250106,155400,10043348150,14450,14450,14450,14450,0
20250106,155300,10043348150,14450,14450,14450,14450,0
20250106,155200,10043348150,14450,14450,14450,14450,0
20250106,155100,10043348150,14450,14450,14450,14450,0
20250106,155000,10043348150,14450,14450,14450,14450,0
20250106,154900,10043348150,14450,14450,14450,14450,0
20250106,154800,10043348150,14450,14450,14450,14450,0
20250106,154700,10043348150,14450,14450,14450,14450,0
20250106,154600,10043348150,14450,14450,14450,14450,0
20250106,154500,10043348150,14450,14450,14450,14450,0
20250106,154400,10043348150,14450,14450,14450,14450,0
20250106,154300,10043348150,14450,14450,14450,14450,0
20250106,154200,10043348150,14450,14450,14450,14450,0
20250106,154100,10043348150,14450,14450,14450,14450,0
20250106,154000,10043348150,14450,14450,14450,14450,0
20250106,153900,10043348150,14450,14450,14450,14450,52059
20250106,153800,10043348150,14450,14450,14450,14450,0
20250106,153700,10043348150,14450,14450,14450,14450,0
20250106,153600,10043348150,14450,14450,14450,14450,0
20250106,153500,10043348150,14450,14450,14450,14450,0
20250106,153400,10043348150,14450,14450,14450,14450,0
20250106,153300,10043348150,14450,14450,14450,14450,0
20250106,153200,10043348150,14450,14450,14450,14450,0
20250106,153100,10043348150,14450,14450,14450,14450,0
20250106,153000,10043348150,14450,14450,14450,14450,52059
20250106,152900,9291095600,14420,14420,14420,14420,0
20250106,152800,9291095600,14420,14420,14420,14420,0
20250106,152700,9291095600,14420,14420,14420,14420,0
20250106,152600,9291095600,14420,14420,14420,14420,0
20250106,152500,9291095600,14420,14420,14420,14420,0
20250106,152400,9291095600,14420,14420,14420,14420,0
20250106,152300,9291095600,14420,14420,14420,14420,0
20250106,152200,9291095600,14420,14420,14420,14420,0
20250106,152100,9291095600,14420,14420,14420,14420,0
20250106,152000,9291095600,14420,14420,14420,14420,0
20250106,151900,9291095600,14420,14420,14450,14420,7564
20250106,151800,9181920350,14430,14430,14430,14420,4748
20250106,151700,9113416360,14430,14410,14430,14410,5497
20250106,151600,9034151870,14410,14410,14420,14410,3302
20250106,151500,8986543170,14410,14400,14420,14400,7949
20250106,151400,8872039200,14400,14400,14410,14400,5006
20250106,151300,8799914370,14400,14400,14410,14400,1157
20250106,151200,8783253080,14400,14400,14410,14400,514
20250106,151100,8775849180,14400,14410,14410,14400,952
20250106,151000,8762133840,14400,14400,14410,14400,1252
20250106,150900,8744102870,14410,14410,14410,14400,434
20250106,150800,8737850600,14410,14390,14410,14390,3293
20250106,150700,8690431440,14390,14410,14410,14390,5118
20250106,150600,8616733130,14400,14400,14410,14400,530
20250106,150500,8609097930,14410,14410,14410,14400,336
20250106,150400,8604257160,14410,14400,14410,14400,4324
20250106,150300,8541965670,14400,14400,14410,14400,576
20250106,150200,8533669680,14400,14410,14410,14400,877
20250106,150100,8521036900,14410,14400,14410,14400,1436
20250106,150000,8500351000,14400,14410,14410,14400,614
20250106,145900,8491507970,14410,14400,14410,14400,1505
20250106,145800,8469826060,14400,14410,14410,14400,1087
20250106,145700,8454171370,14410,14400,14410,14400,623
20250106,145600,8445196290,14400,14400,14410,14400,726
20250106,145500,8434739890,14410,14400,14410,14400,1825
20250106,145400,8408454320,14410,14410,14410,14400,4430
20250106,145300,8344629100,14410,14400,14410,14400,585
20250106,145200,8336202230,14400,14410,14410,14400,313
20250106,145100,8331693640,14410,14400,14410,14400,353
20250106,145000,8326608490,14410,14400,14410,14400,198
20250106,144900,8323756310,14410,14420,14420,14390,1771
20250106,144800,8298239410,14410,14410,14420,14410,1311
20250106,144700,8279347620,14410,14400,14420,14390,15078
20250106,144600,8062075610,14410,14400,14410,14390,319
20250106,144500,8057481800,14390,14400,14410,14390,870
20250106,144400,8044958770,14400,14390,14400,14390,22202
20250106,144300,7725306570,14390,14390,14400,14390,910
20250106,144200,7712210860,14400,14390,14400,14390,475
20250106,144100,7705373750,14400,14390,14400,14390,634
20250106,144000,7696250170,14400,14400,14400,14390,437
20250106,143900,7689959340,14400,14390,14400,14390,2362
20250106,143800,7655953290,14390,14380,14400,14380,2270
20250106,143700,7623302190,14400,14400,14400,14380,2227
20250106,143600,7591254590,14390,14380,14400,14380,3372
20250106,143500,7542730220,14380,14390,14390,14380,2111
20250106,143400,7512353820,14380,14380,14390,14380,328
20250106,143300,7507635310,14390,14380,14390,14380,690
20250106,143200,7497709230,14380,14390,14390,14380,515
20250106,143100,7490300300,14390,14380,14390,14380,304
20250106,143000,7485928360,14390,14380,14390,14380,400
20250106,142900,7480173860,14380,14380,14390,14380,1385
20250106,142800,7460251130,14380,14390,14400,14380,9268
20250106,142700,7326896150,14390,14390,14410,14390,1030
20250106,142600,7312068580,14390,14390,14400,14390,914
20250106,142500,7298910300,14390,14400,14400,14390,733
20250106,142400,7288358640,14400,14390,14410,14390,1452
20250106,142300,7267450630,14390,14390,14400,14390,1500
20250106,142200,7245858600,14390,14390,14400,14390,1284
20250106,142100,7227381800,14390,14390,14400,14390,701
20250106,142000,7217292810,14390,14390,14400,14390,1053
20250106,141900,7202134950,14390,14400,14410,14380,5229
20250106,141800,7126864510,14400,14400,14410,14400,2268
20250106,141700,7094203020,14400,14400,14410,14400,743
20250106,141600,7083502290,14400,14400,14410,14400,1066
20250106,141500,7068150690,14400,14400,14410,14400,689
20250106,141400,7058225920,14400,14400,14410,14400,158
20250106,141300,7055950700,14410,14400,14410,14400,247
20250106,141200,7052393240,14400,14400,14410,14400,418
20250106,141100,7046371470,14400,14400,14410,14400,825
20250106,141000,7034486010,14400,14400,14410,14400,595
20250106,140900,7025913320,14400,14400,14410,14400,1146
20250106,140800,7009410410,14400,14390,14400,14390,4408
20250106,140700,6945935640,14390,14380,14400,14380,9879
20250106,140600,6803777360,14380,14380,14390,14380,1243
20250106,140500,6785894280,14380,14390,14400,14380,3059
20250106,140400,6741879650,14390,14390,14400,14390,393
20250106,140300,6736222610,14390,14400,14400,14390,143
20250106,140200,6734164660,14390,14390,14400,14390,361
20250106,140100,6728967880,14390,14400,14400,14390,1985
20250106,140000,6700387870,14400,14390,14410,14390,5393
20250106,135900,6622732180,14390,14390,14400,14390,191
20250106,135800,6619982780,14390,14400,14410,14390,2592
20250106,135700,6582657760,14400,14410,14410,14400,448
20250106,135600,6576204750,14410,14410,14420,14400,14290
20250106,135500,6370303290,14410,14410,14420,14400,5619
20250106,135400,6289334960,14410,14400,14410,14400,302
20250106,135300,6284985810,14400,14400,14410,14390,6243
20250106,135200,6195089600,14410,14400,14410,14400,590
20250106,135100,6186589930,14400,14400,14410,14400,1070
20250106,135000,6171178070,14410,14400,14410,14390,604
20250106,134900,6162482040,14390,14400,14410,14390,828
20250106,134800,6150557700,14400,14390,14410,14390,1072
20250106,134700,6135122540,14410,14390,14410,14390,6156
20250106,134600,6046477600,14390,14390,14400,14390,6125
20250106,134500,5958283020,14390,14390,14400,14390,704
20250106,134400,5948149580,14390,14400,14400,14390,86
20250106,134300,5946911730,14390,14390,14400,14390,853
20250106,134200,5934632250,14390,14390,14400,14390,308
20250106,134100,5930199450,14390,14400,14400,14390,1015
20250106,134000,5915593350,14390,14400,14400,14390,760
20250106,133900,5904652200,14390,14390,14400,14390,217
20250106,133800,5901529420,14400,14400,14400,14390,492
20250106,133700,5894447360,14400,14390,14400,14390,165
20250106,133600,5892072880,14390,14400,14400,14390,8916
20250106,133500,5763690630,14400,14400,14410,14400,405
20250106,133400,5757856940,14400,14400,14410,14400,533
20250106,133300,5750179450,14400,14400,14410,14400,738
20250106,133200,5739547340,14410,14400,14410,14400,587
20250106,133100,5731092040,14400,14410,14410,14400,469
20250106,133000,5724335630,14400,14400,14410,14400,893
20250106,132900,5711475110,14400,14410,14410,14400,376
20250106,132800,5706060540,14400,14390,14410,14390,1470
20250106,132700,5684894210,14400,14390,14400,14390,446
20250106,132600,5678474350,14390,14410,14410,14390,323
20250106,132500,5673823750,14400,14390,14410,14390,3788
20250106,132400,5619277750,14390,14390,14400,14390,987
20250106,132300,5605074560,14390,14400,14400,14390,257
20250106,132200,5601375820,14390,14390,14400,14390,974
20250106,132100,5587352010,14390,14390,14400,14390,334
20250106,132000,5582545560,14380,14390,14390,14380,1196
20250106,131900,5565338020,14390,14390,14400,14380,927
20250106,131800,5551999080,14390,14390,14400,14390,957
20250106,131700,5538227580,14390,14400,14400,14390,96
20250106,131600,5536845940,14400,14390,14400,14390,104
20250106,131500,5535349250,14390,14390,14400,14390,473
20250106,131400,5528540010,14390,14390,14400,14390,105
20250106,131300,5527028910,14390,14380,14390,14380,448
20250106,131200,5520582910,14380,14380,14390,14380,427
20250106,131100,5514442500,14380,14390,14400,14380,1242
20250106,131000,5496570020,14390,14390,14400,14390,1459
20250106,130900,5475572930,14390,14400,14410,14390,652
20250106,130800,5466184530,14400,14400,14410,14390,8194
20250106,130700,5348199220,14400,14400,14410,14400,849
20250106,130600,5335973180,14400,14410,14410,14400,653
20250106,130500,5326569610,14400,14400,14410,14400,423
20250106,130400,5320477640,14400,14400,14410,14400,238
20250106,130300,5317050060,14410,14400,14410,14400,715
20250106,130200,5306749270,14400,14400,14410,14400,57
20250106,130100,5305928330,14400,14400,14410,14400,1745
20250106,130000,5280799350,14400,14410,14410,14400,241
20250106,125900,5277328620,14400,14380,14410,14380,28957
20250106,125800,4860514370,14380,14390,14390,14380,207
20250106,125700,4857537490,14380,14380,14390,14380,1187
20250106,125600,4840459870,14380,14390,14390,14380,119
20250106,125500,4838748450,14380,14380,14390,14380,87
20250106,125400,4837497320,14380,14380,14390,14380,242
20250106,125300,4834016190,14390,14380,14390,14380,331
20250106,125200,4829253820,14380,14390,14390,14380,830
20250106,125100,4817318110,14380,14380,14390,14380,322
20250106,125000,4812687410,14380,14380,14390,14380,104
20250106,124900,4811191820,14380,14390,14390,14380,205
20250106,124800,4808243710,14390,14380,14390,14380,98
20250106,124700,4806834350,14380,14380,14390,14380,106
20250106,124600,4805309890,14380,14380,14390,14370,1125
20250106,124500,4789129860,14370,14370,14380,14370,841
20250106,124400,4777042150,14370,14370,14380,14370,1368
20250106,124300,4757381290,14380,14370,14380,14370,225
20250106,124200,4754147920,14370,14380,14380,14370,440
20250106,124100,4747822230,14370,14370,14380,14370,1225
20250106,124000,4730209790,14370,14370,14380,14370,100
20250106,123900,4728772580,14370,14380,14380,14370,265
20250106,123800,4724962690,14370,14370,14380,14370,91
20250106,123700,4723654800,14370,14380,14390,14370,1641
20250106,123600,4700060730,14380,14380,14390,14380,779
20250106,123500,4688852500,14380,14390,14400,14380,2223
20250106,123400,4656864000,14390,14390,14400,14390,848
20250106,123300,4644661030,14390,14390,14400,14390,151
20250106,123200,4642487970,14390,14400,14400,14390,215
20250106,123100,4639394090,14400,14390,14400,14390,100
20250106,123000,4637954900,14390,14390,14400,14390,558
20250106,122900,4629922550,14390,14390,14400,14390,187
20250106,122800,4627231440,14390,14390,14400,14390,1833
20250106,122700,4600854180,14390,14400,14400,14390,2383
20250106,122600,4566549080,14400,14400,14400,14390,833
20250106,122500,4554556930,14390,14400,14400,14390,2655
20250106,122400,4516351360,14390,14390,14400,14390,4206
20250106,122300,4455826670,14400,14400,14400,14390,98
20250106,122200,4454416090,14390,14390,14400,14390,1284
20250106,122100,4435938740,14390,14400,14400,14390,3190
20250106,122000,4390029610,14390,14390,14400,14390,49
20250106,121900,4389324490,14390,14400,14400,14390,310
20250106,121800,4384861700,14390,14400,14400,14390,185
20250106,121700,4382199530,14400,14390,14400,14390,94
20250106,121600,4380846530,14390,14400,14400,14390,140
20250106,121500,4378831590,14390,14390,14400,14390,305
20250106,121400,4374442530,14390,14400,14400,14390,205
20250106,121300,4371492270,14390,14390,14400,14390,254
20250106,121200,4367836270,14390,14390,14400,14390,426
20250106,121100,4361705940,14390,14400,14400,14390,162
20250106,121000,4359374730,14390,14400,14400,14390,600
20250106,120900,4350736630,14390,14390,14400,14390,50
20250106,120800,4350016970,14390,14380,14400,14380,3249
20250106,120700,4303264570,14390,14380,14390,14380,2262
20250106,120600,4270721750,14380,14380,14390,14380,649
20250106,120500,4261387690,14380,14390,14390,14380,49
20250106,120400,4260683010,14390,14380,14390,14370,5022
20250106,120300,4188464740,14370,14380,14380,14370,300
20250106,120200,4184153060,14370,14370,14380,14370,2236
20250106,120100,4152000390,14370,14370,14380,14370,348
20250106,120000,4146999020,14370,14380,14380,14370,3421
20250106,115900,4097806390,14370,14380,14380,14370,225
20250106,115800,4094572950,14370,14370,14380,14370,268
20250106,115700,4090721680,14380,14380,14380,14370,1471
20250106,115600,4069583000,14370,14370,14380,14370,440
20250106,115500,4063260040,14370,14380,14380,14370,355
20250106,115400,4058158130,14370,14370,14380,14370,175
20250106,115300,4055643300,14370,14370,14380,14370,225
20250106,115200,4052409710,14370,14370,14380,14370,426
20250106,115100,4046287880,14370,14370,14380,14370,235
20250106,115000,4042910780,14370,14370,14380,14370,565
20250106,114900,4034790690,14380,14370,14380,14370,154
20250106,114800,4032577660,14370,14370,14380,14370,2023
20250106,114700,4003492840,14380,14370,14380,14370,308
20250106,114600,3999066080,14370,14380,14380,14370,177
20250106,114500,3996522430,14370,14370,14380,14370,209
20250106,114400,3993518870,14380,14370,14380,14370,266
20250106,114300,3989695630,14370,14380,14380,14370,4846
20250106,114200,3920057950,14370,14380,14380,14370,498
20250106,114100,3912899530,14370,14370,14380,14370,57
20250106,114000,3912080250,14370,14370,14380,14370,1815
20250106,113900,3885985410,14380,14370,14380,14370,57
20250106,113800,3885166240,14370,14380,14380,14370,966
20250106,113700,3871278140,14380,14380,14380,14370,399
20250106,113600,3865542690,14380,14380,14380,14370,185
20250106,113500,3862884180,14370,14380,14380,14370,1173
20250106,113400,3846022140,14370,14370,14380,14370,590
20250106,113300,3837543660,14370,14380,14380,14360,4205
20250106,113200,3777127570,14370,14370,14380,14370,506
20250106,113100,3769854740,14370,14370,14380,14370,140
20250106,113000,3767842820,14380,14370,14380,14370,259
20250106,112900,3764120560,14370,14370,14380,14370,248
20250106,112800,3760556690,14380,14380,14380,14370,152
20250106,112700,3758372110,14370,14370,14380,14370,121
20250106,112600,3756633280,14370,14370,14380,14370,1791
20250106,112500,3730896370,14370,14370,14380,14370,207
20250106,112400,3727921380,14370,14370,14380,14370,435
20250106,112300,3721670310,14370,14370,14380,14370,170
20250106,112200,3719226790,14370,14380,14380,14370,4441
20250106,112100,3655409370,14380,14360,14380,14360,6363
20250106,112000,3563974980,14360,14370,14370,14360,402
20250106,111900,3558201780,14370,14360,14370,14360,613
20250106,111800,3549399060,14360,14360,14370,14360,305
20250106,111700,3545018730,14360,14360,14370,14360,209
20250106,111600,3542017400,14360,14370,14370,14360,217
20250106,111500,3538900530,14360,14360,14370,14360,60
20250106,111400,3538038720,14370,14360,14370,14360,691
20250106,111300,3528115910,14370,14360,14370,14360,180
20250106,111200,3525530350,14360,14370,14380,14360,1657
20250106,111100,3501719140,14370,14380,14380,14370,117
20250106,111000,3500037540,14370,14370,14380,14370,79
20250106,110900,3498902210,14370,14380,14380,14370,763
20250106,110800,3487936750,14380,14360,14380,14360,1386
20250106,110700,3468013040,14380,14360,14380,14360,1129
20250106,110600,3451791440,14360,14360,14370,14360,279
20250106,110500,3447784330,14360,14360,14370,14360,283
20250106,110400,3443720260,14370,14360,14370,14360,1573
20250106,110300,3421131330,14360,14360,14360,14350,441
20250106,110200,3414801820,14350,14360,14360,14350,1460
20250106,110100,3393838360,14370,14360,14380,14360,251
20250106,110000,3390232410,14360,14360,14370,14360,539
20250106,105900,3382488510,14360,14370,14380,14360,1789
20250106,105800,3356781740,14370,14380,14380,14370,273
20250106,105700,3352858370,14370,14380,14380,14370,663
20250106,105600,3343330840,14380,14380,14380,14370,34
20250106,105500,3342841950,14380,14370,14380,14360,2848
20250106,105400,3301918400,14360,14370,14370,14350,1439
20250106,105300,3281245670,14370,14380,14380,14360,1686
20250106,105200,3257019830,14370,14370,14380,14360,3287
20250106,105100,3209788690,14360,14370,14370,14360,180
20250106,105000,3207202640,14370,14350,14370,14350,1255
20250106,104900,3189183140,14350,14360,14360,14350,218
20250106,104800,3186053040,14360,14360,14360,14350,3257
20250106,104700,3139287460,14350,14350,14360,14350,267
20250106,104600,3135455820,14360,14360,14360,14350,338
20250106,104500,3130605210,14360,14360,14360,14350,137
20250106,104400,3128638360,14360,14350,14360,14350,168
20250106,104300,3126226820,14360,14360,14360,14350,260
20250106,104200,3122494020,14350,14350,14360,14350,545
20250106,104100,3114671030,14360,14360,14360,14350,68
20250106,104000,3113694860,14350,14360,14360,14350,132
20250106,103900,3111800590,14350,14350,14360,14350,358
20250106,103800,3106661550,14350,14360,14360,14350,91
20250106,103700,3105355110,14370,14360,14370,14350,204
20250106,103600,3102425990,14360,14360,14370,14350,922
20250106,103500,3089181570,14360,14370,14370,14360,789
20250106,103400,3077846230,14370,14370,14370,14360,120
20250106,103300,3076121980,14370,14350,14370,14350,215
20250106,103200,3073032950,14350,14350,14370,14350,2499
20250106,103100,3037146770,14350,14350,14360,14350,400
20250106,103000,3031405730,14360,14360,14360,14350,850
20250106,102900,3019200910,14360,14360,14360,14350,749
20250106,102800,3008446730,14360,14350,14360,14340,2019
20250106,102700,2979476840,14360,14360,14360,14340,305
20250106,102600,2975100490,14360,14350,14370,14340,1701
20250106,102500,2950687510,14350,14350,14370,14350,297
20250106,102400,2946423690,14370,14350,14370,14350,2251
20250106,102300,2914115810,14360,14370,14370,14360,137
20250106,102200,2912148430,14360,14360,14370,14350,1212
20250106,102100,2894744620,14360,14360,14360,14350,175
20250106,102000,2892232650,14360,14360,14360,14350,102
20250106,101900,2890768630,14350,14370,14370,14350,1670
20250106,101800,2866785550,14370,14360,14370,14350,1822
20250106,101700,2840618350,14350,14350,14360,14350,1143
20250106,101600,2824205620,14350,14350,14360,14340,1793
20250106,101500,2798468940,14340,14350,14360,14340,753
20250106,101400,2787666490,14360,14350,14360,14350,75
20250106,101300,2786589980,14340,14340,14360,14340,1429
20250106,101200,2766086630,14340,14350,14350,14340,452
20250106,101100,2759601730,14360,14350,14360,14330,1801
20250106,101000,2733761450,14360,14350,14360,14350,956
20250106,100900,2720036560,14360,14350,14360,14350,262
20250106,100800,2716276380,14360,14360,14360,14350,269
20250106,100700,2712415760,14360,14350,14360,14340,1748
20250106,100600,2687322530,14350,14360,14360,14350,1084
20250106,100500,2671766790,14360,14360,14360,14350,690
20250106,100400,2661859520,14360,14350,14360,14330,7806
20250106,100300,2549848470,14350,14340,14350,14330,1752
20250106,100200,2524714460,14330,14320,14340,14320,2569
20250106,100100,2487897830,14320,14320,14330,14320,2441
20250106,100000,2452942630,14330,14330,14330,14320,502
20250106,095900,2445752590,14320,14330,14330,14320,372
20250106,095800,2440425450,14320,14330,14330,14320,77
20250106,095700,2439322300,14330,14320,14340,14320,608
20250106,095600,2430608860,14330,14320,14330,14320,457
20250106,095500,2424062170,14330,14320,14330,14320,180
20250106,095400,2421484500,14320,14330,14330,14310,579
20250106,095300,2413193940,14320,14330,14340,14320,4071
20250106,095200,2354893470,14330,14330,14340,14320,1925
20250106,095100,2327300630,14320,14330,14330,14320,389
20250106,095000,2321728260,14330,14340,14340,14330,445
20250106,094900,2315350670,14340,14340,14340,14340,1126
20250106,094800,2299203830,14340,14340,14350,14340,322
20250106,094700,2294583990,14340,14350,14350,14330,678
20250106,094600,2284861560,14340,14330,14350,14330,2289
20250106,094500,2252036890,14320,14340,14350,14320,7629
20250106,094400,2142709190,14340,14340,14350,14330,801
20250106,094300,2131222180,14350,14350,14350,14320,1064
20250106,094200,2115964070,14350,14330,14350,14310,3094
20250106,094100,2071643320,14340,14340,14350,14310,1454
20250106,094000,2050798130,14330,14340,14340,14310,5143
20250106,093900,1977166350,14340,14330,14340,14320,1411
20250106,093800,1956948040,14330,14330,14340,14320,1714
20250106,093700,1932385960,14320,14340,14340,14320,5520
20250106,093600,1853329530,14340,14340,14340,14320,1568
20250106,093500,1830849720,14340,14350,14350,14320,2482
20250106,093400,1795277960,14340,14330,14340,14320,1729
20250106,093300,1770498360,14340,14340,14340,14320,1629
20250106,093200,1747145030,14340,14340,14350,14330,1038
20250106,093100,1732261230,14340,14340,14350,14320,2578
20250106,093000,1695299920,14340,14340,14350,14320,2586
20250106,092900,1658239450,14340,14340,14340,14320,2077
20250106,092800,1628472900,14340,14340,14340,14330,2314
20250106,092700,1595299800,14340,14340,14340,14320,2081
20250106,092600,1565479630,14340,14320,14340,14320,2007
20250106,092500,1536705490,14320,14330,14340,14310,9911
20250106,092400,1394745910,14340,14330,14340,14330,706
20250106,092300,1384626140,14330,14330,14340,14330,335
20250106,092200,1379822480,14340,14330,14340,14330,709
20250106,092100,1369660760,14330,14340,14340,14320,4660
20250106,092000,1302885000,14330,14330,14340,14330,4457
20250106,091900,1238997270,14330,14340,14350,14330,4242
20250106,091800,1178172090,14340,14330,14340,14330,3525
20250106,091700,1127628090,14330,14330,14340,14330,343
20250106,091600,1122712680,14330,14340,14340,14330,1086
20250106,091500,1107148130,14340,14330,14340,14320,1102
20250106,091400,1091350220,14330,14320,14340,14310,3030
20250106,091300,1047950060,14320,14330,14330,14320,6981
20250106,091200,947955780,14330,14350,14360,14330,4562
20250106,091100,882530370,14350,14340,14350,14340,3032
20250106,091000,839050060,14350,14370,14370,14340,6394
20250106,090900,747343250,14370,14360,14370,14350,10608
20250106,090800,595067780,14360,14370,14370,14360,3509
20250106,090700,544655290,14360,14370,14380,14360,1579
20250106,090600,521965810,14380,14360,14380,14360,4152
20250106,090500,462298390,14360,14370,14370,14360,900
20250106,090400,449370070,14370,14380,14380,14360,1777
20250106,090300,423842060,14370,14380,14390,14360,4211
20250106,090200,363318460,14390,14400,14410,14370,985
20250106,090100,349142930,14410,14410,14430,14380,7203
20250106,090000,245349590,14410,14350,14420,14350,17080