KissMeData/024110/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190700,10439511710,14380,14380,14380,14380,44536
20250102,190600,10439511710,14380,14380,14380,14380,0
20250102,190500,10439511710,14380,14380,14380,14380,0
20250102,190400,10439511710,14380,14380,14380,14380,0
20250102,190300,10439511710,14380,14380,14380,14380,0
20250102,190200,10439511710,14380,14380,14380,14380,0
20250102,190100,10439511710,14380,14380,14380,14380,0
20250102,190000,10439511710,14380,14380,14380,14380,0
20250102,185900,10439511710,14380,14380,14380,14380,0
20250102,185800,10439511710,14380,14380,14380,14380,0
20250102,185700,10439511710,14380,14380,14380,14380,0
20250102,185600,10439511710,14380,14380,14380,14380,0
20250102,185500,10439511710,14380,14380,14380,14380,0
20250102,185400,10439511710,14380,14380,14380,14380,0
20250102,185300,10439511710,14380,14380,14380,14380,0
20250102,185200,10439511710,14380,14380,14380,14380,0
20250102,185100,10439511710,14380,14380,14380,14380,0
20250102,185000,10439511710,14380,14380,14380,14380,0
20250102,184900,10439511710,14380,14380,14380,14380,0
20250102,184800,10439511710,14380,14380,14380,14380,0
20250102,184700,10439511710,14380,14380,14380,14380,0
20250102,184600,10439511710,14380,14380,14380,14380,0
20250102,184500,10439511710,14380,14380,14380,14380,0
20250102,184400,10439511710,14380,14380,14380,14380,0
20250102,184300,10439511710,14380,14380,14380,14380,0
20250102,184200,10439511710,14380,14380,14380,14380,0
20250102,184100,10439511710,14380,14380,14380,14380,0
20250102,184000,10439511710,14380,14380,14380,14380,0
20250102,183900,10439511710,14380,14380,14380,14380,0
20250102,183800,10439511710,14380,14380,14380,14380,0
20250102,183700,10439511710,14380,14380,14380,14380,44536
20250102,183600,10439511710,14380,14380,14380,14380,0
20250102,183500,10439511710,14380,14380,14380,14380,0
20250102,183400,10439511710,14380,14380,14380,14380,0
20250102,183300,10439511710,14380,14380,14380,14380,0
20250102,183200,10439511710,14380,14380,14380,14380,0
20250102,183100,10439511710,14380,14380,14380,14380,0
20250102,183000,10439511710,14380,14380,14380,14380,0
20250102,182900,10439511710,14380,14380,14380,14380,0
20250102,182800,10439511710,14380,14380,14380,14380,0
20250102,182700,10439511710,14380,14380,14380,14380,0
20250102,182600,10439511710,14380,14380,14380,14380,0
20250102,182500,10439511710,14380,14380,14380,14380,0
20250102,182400,10439511710,14380,14380,14380,14380,0
20250102,182300,10439511710,14380,14380,14380,14380,0
20250102,182200,10439511710,14380,14380,14380,14380,0
20250102,182100,10439511710,14380,14380,14380,14380,0
20250102,182000,10439511710,14380,14380,14380,14380,0
20250102,181900,10439511710,14380,14380,14380,14380,0
20250102,181800,10439511710,14380,14380,14380,14380,0
20250102,181700,10439511710,14380,14380,14380,14380,0
20250102,181600,10439511710,14380,14380,14380,14380,0
20250102,181500,10439511710,14380,14380,14380,14380,0
20250102,181400,10439511710,14380,14380,14380,14380,0
20250102,181300,10439511710,14380,14380,14380,14380,0
20250102,181200,10439511710,14380,14380,14380,14380,0
20250102,181100,10439511710,14380,14380,14380,14380,0
20250102,181000,10439511710,14380,14380,14380,14380,0
20250102,180900,10439511710,14380,14380,14380,14380,0
20250102,180800,10439511710,14380,14380,14380,14380,0
20250102,180700,10439511710,14380,14380,14380,14380,44536
20250102,180600,10439511710,14380,14380,14380,14380,0
20250102,180500,10439511710,14380,14380,14380,14380,0
20250102,180400,10439511710,14380,14380,14380,14380,0
20250102,180300,10439511710,14380,14380,14380,14380,0
20250102,180200,10439511710,14380,14380,14380,14380,0
20250102,180100,10439511710,14380,14380,14380,14380,0
20250102,180000,10439511710,14380,14380,14380,14380,0
20250102,175900,10439511710,14380,14380,14380,14380,0
20250102,175800,10439511710,14380,14380,14380,14380,0
20250102,175700,10439511710,14380,14380,14380,14380,0
20250102,175600,10439511710,14380,14380,14380,14380,0
20250102,175500,10439511710,14380,14380,14380,14380,0
20250102,175400,10439511710,14380,14380,14380,14380,0
20250102,175300,10439511710,14380,14380,14380,14380,0
20250102,175200,10439511710,14380,14380,14380,14380,0
20250102,175100,10439511710,14380,14380,14380,14380,0
20250102,175000,10439511710,14380,14380,14380,14380,0
20250102,174900,10439511710,14380,14380,14380,14380,0
20250102,174800,10439511710,14380,14380,14380,14380,0
20250102,174700,10439511710,14380,14380,14380,14380,0
20250102,174600,10439511710,14380,14380,14380,14380,0
20250102,174500,10439511710,14380,14380,14380,14380,0
20250102,174400,10439511710,14380,14380,14380,14380,0
20250102,174300,10439511710,14380,14380,14380,14380,0
20250102,174200,10439511710,14380,14380,14380,14380,0
20250102,174100,10439511710,14380,14380,14380,14380,0
20250102,174000,10439511710,14380,14380,14380,14380,0
20250102,173900,10439511710,14380,14380,14380,14380,0
20250102,173800,10439511710,14380,14380,14380,14380,0
20250102,173700,10439511710,14380,14380,14380,14380,44536
20250102,173600,10439511710,14380,14380,14380,14380,0
20250102,173500,10439511710,14380,14380,14380,14380,0
20250102,173400,10439511710,14380,14380,14380,14380,0
20250102,173300,10439511710,14380,14380,14380,14380,0
20250102,173200,10439511710,14380,14380,14380,14380,0
20250102,173100,10439511710,14380,14380,14380,14380,0
20250102,173000,10439511710,14380,14380,14380,14380,0
20250102,172900,10439511710,14380,14380,14380,14380,0
20250102,172800,10439511710,14380,14380,14380,14380,0
20250102,172700,10439511710,14380,14380,14380,14380,0
20250102,172600,10439511710,14380,14380,14380,14380,0
20250102,172500,10439511710,14380,14380,14380,14380,0
20250102,172400,10439511710,14380,14380,14380,14380,0
20250102,172300,10439511710,14380,14380,14380,14380,0
20250102,172200,10439511710,14380,14380,14380,14380,0
20250102,172100,10439511710,14380,14380,14380,14380,0
20250102,172000,10439511710,14380,14380,14380,14380,0
20250102,171900,10439511710,14380,14380,14380,14380,0
20250102,171800,10439511710,14380,14380,14380,14380,0
20250102,171700,10439511710,14380,14380,14380,14380,0
20250102,171600,10439511710,14380,14380,14380,14380,0
20250102,171500,10439511710,14380,14380,14380,14380,0
20250102,171400,10439511710,14380,14380,14380,14380,0
20250102,171300,10439511710,14380,14380,14380,14380,0
20250102,171200,10439511710,14380,14380,14380,14380,0
20250102,171100,10439511710,14380,14380,14380,14380,0
20250102,171000,10439511710,14380,14380,14380,14380,0
20250102,170900,10439511710,14380,14380,14380,14380,0
20250102,170800,10439511710,14380,14380,14380,14380,0
20250102,170700,10439511710,14380,14380,14380,14380,44536
20250102,170600,10439511710,14380,14380,14380,14380,0
20250102,170500,10439511710,14380,14380,14380,14380,0
20250102,170400,10439511710,14380,14380,14380,14380,0
20250102,170300,10439511710,14380,14380,14380,14380,0
20250102,170200,10439511710,14380,14380,14380,14380,0
20250102,170100,10439511710,14380,14380,14380,14380,0
20250102,170000,10439511710,14380,14380,14380,14380,0
20250102,165900,10439511710,14380,14380,14380,14380,0
20250102,165800,10439511710,14380,14380,14380,14380,0
20250102,165700,10439511710,14380,14380,14380,14380,0
20250102,165600,10439511710,14380,14380,14380,14380,0
20250102,165500,10439511710,14380,14380,14380,14380,0
20250102,165400,10439511710,14380,14380,14380,14380,0
20250102,165300,10439511710,14380,14380,14380,14380,0
20250102,165200,10439511710,14380,14380,14380,14380,0
20250102,165100,10439511710,14380,14380,14380,14380,0
20250102,165000,10439511710,14380,14380,14380,14380,0
20250102,164900,10439511710,14380,14380,14380,14380,0
20250102,164800,10439511710,14380,14380,14380,14380,0
20250102,164700,10439511710,14380,14380,14380,14380,0
20250102,164600,10439511710,14380,14380,14380,14380,0
20250102,164500,10439511710,14380,14380,14380,14380,0
20250102,164400,10439511710,14380,14380,14380,14380,0
20250102,164300,10439511710,14380,14380,14380,14380,0
20250102,164200,10439511710,14380,14380,14380,14380,0
20250102,164100,10439511710,14380,14380,14380,14380,0
20250102,164000,10439511710,14380,14380,14380,14380,0
20250102,163900,10439511710,14380,14380,14380,14380,0
20250102,163800,10439511710,14380,14380,14380,14380,0
20250102,163700,10439511710,14380,14380,14380,14380,44536
20250102,163600,10439511710,14380,14380,14380,14380,0
20250102,163500,10439511710,14380,14380,14380,14380,0
20250102,163400,10439511710,14380,14380,14380,14380,0
20250102,163300,10439511710,14380,14380,14380,14380,0
20250102,163200,10439511710,14380,14380,14380,14380,0
20250102,163100,10439511710,14380,14380,14380,14380,0
20250102,163000,10439511710,14380,14380,14380,14380,0
20250102,162900,10439511710,14380,14380,14380,14380,0
20250102,162800,10439511710,14380,14380,14380,14380,0
20250102,162700,10439511710,14380,14380,14380,14380,0
20250102,162600,10439511710,14380,14380,14380,14380,0
20250102,162500,10439511710,14380,14380,14380,14380,0
20250102,162400,10439511710,14380,14380,14380,14380,0
20250102,162300,10439511710,14380,14380,14380,14380,0
20250102,162200,10439511710,14380,14380,14380,14380,0
20250102,162100,10439511710,14380,14380,14380,14380,0
20250102,162000,10439511710,14380,14380,14380,14380,0
20250102,161900,10439511710,14380,14380,14380,14380,0
20250102,161800,10439511710,14380,14380,14380,14380,0
20250102,161700,10439511710,14380,14380,14380,14380,0
20250102,161600,10439511710,14380,14380,14380,14380,0
20250102,161500,10439511710,14380,14380,14380,14380,0
20250102,161400,10439511710,14380,14380,14380,14380,0
20250102,161300,10439511710,14380,14380,14380,14380,0
20250102,161200,10439511710,14380,14380,14380,14380,0
20250102,161100,10439511710,14380,14380,14380,14380,0
20250102,161000,10439511710,14380,14380,14380,14380,0
20250102,160900,10439511710,14380,14380,14380,14380,0
20250102,160800,10439511710,14380,14380,14380,14380,0
20250102,160700,10439511710,14380,14380,14380,14380,44536
20250102,160600,10439511710,14380,14380,14380,14380,0
20250102,160500,10439511710,14380,14380,14380,14380,0
20250102,160400,10439511710,14380,14380,14380,14380,0
20250102,160300,10439511710,14380,14380,14380,14380,0
20250102,160200,10439511710,14380,14380,14380,14380,0
20250102,160100,10439511710,14380,14380,14380,14380,0
20250102,160000,10439511710,14380,14380,14380,14380,0
20250102,155900,10439511710,14380,14380,14380,14380,0
20250102,155800,10439511710,14380,14380,14380,14380,0
20250102,155700,10439511710,14380,14380,14380,14380,0
20250102,155600,10439511710,14380,14380,14380,14380,0
20250102,155500,10439511710,14380,14380,14380,14380,0
20250102,155400,10439511710,14380,14380,14380,14380,0
20250102,155300,10439511710,14380,14380,14380,14380,0
20250102,155200,10439511710,14380,14380,14380,14380,0
20250102,155100,10439511710,14380,14380,14380,14380,0
20250102,155000,10439511710,14380,14380,14380,14380,0
20250102,154900,10439511710,14380,14380,14380,14380,0
20250102,154800,10439511710,14380,14380,14380,14380,0
20250102,154700,10439511710,14380,14380,14380,14380,0
20250102,154600,10439511710,14380,14380,14380,14380,0
20250102,154500,10439511710,14380,14380,14380,14380,0
20250102,154400,10439511710,14380,14380,14380,14380,0
20250102,154300,10439511710,14380,14380,14380,14380,0
20250102,154200,10439511710,14380,14380,14380,14380,0
20250102,154100,10439511710,14380,14380,14380,14380,0
20250102,154000,10439511710,14380,14380,14380,14380,0
20250102,153900,10439511710,14380,14380,14380,14380,0
20250102,153800,10439511710,14380,14380,14380,14380,0
20250102,153700,10439511710,14380,14380,14380,14380,44536
20250102,153600,10439511710,14380,14380,14380,14380,0
20250102,153500,10439511710,14380,14380,14380,14380,0
20250102,153400,10439511710,14380,14380,14380,14380,0
20250102,153300,10439511710,14380,14380,14380,14380,0
20250102,153200,10439511710,14380,14380,14380,14380,0
20250102,153100,10439511710,14380,14380,14380,14380,0
20250102,153000,10439511710,14380,14380,14380,14380,44536
20250102,152900,9799084030,14380,14380,14380,14380,0
20250102,152800,9799084030,14380,14380,14380,14380,0
20250102,152700,9799084030,14380,14380,14380,14380,0
20250102,152600,9799084030,14380,14380,14380,14380,0
20250102,152500,9799084030,14380,14380,14380,14380,0
20250102,152400,9799084030,14380,14380,14380,14380,0
20250102,152300,9799084030,14380,14380,14380,14380,0
20250102,152200,9799084030,14380,14380,14380,14380,0
20250102,152100,9799084030,14380,14380,14380,14380,0
20250102,152000,9799084030,14380,14380,14380,14380,0
20250102,151900,9799084030,14380,14370,14380,14360,2485
20250102,151800,9763366910,14370,14360,14370,14360,1577
20250102,151700,9740708450,14360,14390,14390,14360,1458
20250102,151600,9719747940,14390,14380,14390,14360,4363
20250102,151500,9657005070,14380,14360,14390,14360,3136
20250102,151400,9611908310,14370,14370,14370,14360,2597
20250102,151300,9574589500,14370,14370,14370,14360,1857
20250102,151200,9547907470,14370,14370,14370,14370,1226
20250102,151100,9530289850,14360,14370,14370,14360,3013
20250102,151000,9487009300,14370,14360,14370,14360,2442
20250102,150900,9451921510,14360,14360,14370,14360,1960
20250102,150800,9423774790,14360,14370,14370,14350,8109
20250102,150700,9307378770,14370,14380,14380,14370,1080
20250102,150600,9291856530,14380,14370,14380,14350,1659
20250102,150500,9268029390,14380,14370,14380,14370,1250
20250102,150400,9250065560,14380,14380,14390,14370,614
20250102,150300,9241236200,14380,14380,14390,14360,9835
20250102,150200,9099910280,14380,14390,14390,14380,276
20250102,150100,9095940800,14390,14390,14390,14380,909
20250102,150000,9082863990,14390,14370,14390,14370,12267
20250102,145900,8906553950,14380,14370,14380,14370,528
20250102,145800,8898965310,14380,14370,14380,14370,543
20250102,145700,8891158430,14380,14370,14380,14370,194
20250102,145600,8888369760,14370,14380,14380,14370,1526
20250102,145500,8866432010,14380,14370,14380,14370,276
20250102,145400,8862464730,14380,14380,14380,14370,1805
20250102,145300,8836509960,14370,14380,14380,14370,399
20250102,145200,8830775470,14370,14390,14390,14370,2368
20250102,145100,8796736410,14390,14380,14390,14380,522
20250102,145000,8789228960,14390,14380,14390,14380,451
20250102,144900,8782742510,14390,14390,14390,14380,392
20250102,144800,8777102890,14390,14380,14390,14380,204
20250102,144700,8774168390,14390,14380,14390,14380,1184
20250102,144600,8757138780,14390,14370,14390,14370,307
20250102,144500,8752722480,14380,14390,14390,14370,833
20250102,144400,8740748950,14380,14380,14380,14370,1332
20250102,144300,8721597730,14380,14370,14380,14370,1156
20250102,144200,8704978760,14380,14380,14380,14370,324
20250102,144100,8700320760,14380,14380,14380,14370,459
20250102,144000,8693723450,14370,14390,14390,14370,1888
20250102,143900,8666570320,14380,14370,14380,14370,966
20250102,143800,8652680380,14380,14380,14380,14370,1114
20250102,143700,8636668480,14380,14380,14390,14370,713
20250102,143600,8626413870,14380,14370,14390,14370,1422
20250102,143500,8605967530,14370,14380,14380,14370,432
20250102,143400,8599758490,14370,14370,14380,14370,942
20250102,143300,8586219100,14370,14370,14370,14360,1402
20250102,143200,8566073500,14360,14380,14390,14360,3203
20250102,143100,8520020720,14380,14370,14380,14360,902
20250102,143000,8507058220,14360,14360,14370,14360,519
20250102,142900,8499604540,14370,14370,14370,14360,805
20250102,142800,8488039900,14370,14370,14370,14360,235
20250102,142700,8484664220,14370,14370,14370,14360,302
20250102,142600,8480325530,14370,14380,14390,14360,2894
20250102,142500,8438720340,14380,14380,14390,14370,3915
20250102,142400,8382420370,14370,14380,14380,14370,434
20250102,142300,8376180490,14380,14360,14380,14360,2547
20250102,142200,8339579520,14370,14370,14370,14360,831
20250102,142100,8327639330,14360,14370,14370,14360,1466
20250102,142000,8306577950,14370,14360,14370,14360,1015
20250102,141900,8291995520,14360,14370,14370,14360,416
20250102,141800,8286018870,14370,14360,14370,14360,237
20250102,141700,8282614330,14370,14370,14370,14360,719
20250102,141600,8272284580,14360,14390,14390,14360,2145
20250102,141500,8241460260,14390,14370,14390,14370,925
20250102,141400,8228159630,14390,14370,14390,14370,472
20250102,141300,8221373220,14360,14370,14370,14360,1158
20250102,141200,8204735890,14370,14370,14370,14360,699
20250102,141100,8194695420,14370,14370,14370,14360,1491
20250102,141000,8173280730,14370,14370,14370,14360,884
20250102,140900,8160581070,14370,14360,14370,14360,351
20250102,140800,8155537950,14360,14370,14370,14360,1047
20250102,140700,8140496930,14370,14370,14370,14360,768
20250102,140600,8129464190,14360,14360,14370,14360,219
20250102,140500,8126317910,14360,14370,14370,14360,190
20250102,140400,8123588890,14360,14370,14370,14360,4503
20250102,140300,8058911400,14370,14380,14380,14360,3127
20250102,140200,8013991840,14370,14360,14380,14360,408
20250102,140100,8008129410,14360,14390,14390,14360,12473
20250102,140000,7828801380,14390,14370,14390,14370,630
20250102,135900,7819740150,14370,14370,14380,14370,846
20250102,135800,7807580120,14370,14360,14370,14360,1599
20250102,135700,7784605950,14360,14360,14370,14360,760
20250102,135600,7773685660,14370,14370,14370,14360,752
20250102,135500,7762880790,14360,14360,14370,14360,1189
20250102,135400,7745803150,14370,14370,14370,14360,1296
20250102,135300,7727185370,14370,14370,14370,14360,571
20250102,135200,7718981380,14370,14360,14370,14360,1253
20250102,135100,7700979180,14370,14370,14370,14360,398
20250102,135000,7695260740,14370,14370,14370,14360,694
20250102,134900,7685292320,14370,14370,14370,14360,1413
20250102,134800,7664990940,14360,14370,14370,14360,184
20250102,134700,7662347610,14360,14360,14370,14360,216
20250102,134600,7659245070,14360,14360,14370,14350,3983
20250102,134500,7602051300,14360,14370,14370,14360,186
20250102,134400,7599379240,14360,14380,14380,14360,1952
20250102,134300,7571321000,14360,14370,14380,14360,637
20250102,134200,7562172130,14380,14380,14380,14360,468
20250102,134100,7555446790,14380,14360,14380,14360,808
20250102,134000,7543834230,14370,14370,14370,14360,1423
20250102,133900,7523389160,14360,14370,14370,14360,497
20250102,133800,7516248100,14370,14370,14370,14360,2915
20250102,133700,7474384910,14370,14360,14370,14350,1856
20250102,133600,7447734510,14350,14360,14360,14350,266
20250102,133500,7443915540,14350,14360,14360,14350,168
20250102,133400,7441504340,14360,14350,14360,14350,490
20250102,133300,7434471470,14360,14370,14370,14360,3362
20250102,133200,7386192590,14390,14370,14390,14360,2866
20250102,133100,7344962650,14360,14350,14370,14350,1189
20250102,133000,7327890910,14360,14370,14370,14350,7676
20250102,132900,7217676890,14360,14360,14370,14360,506
20250102,132800,7210410070,14360,14360,14370,14350,4639
20250102,132700,7143796510,14360,14370,14370,14360,517
20250102,132600,7136368480,14370,14380,14390,14360,6991
20250102,132500,7035875850,14380,14380,14390,14380,1246
20250102,132400,7017958170,14380,14380,14390,14380,826
20250102,132300,7006076560,14390,14380,14390,14370,296
20250102,132200,7001820600,14370,14380,14390,14370,826
20250102,132100,6989943020,14380,14360,14380,14360,643
20250102,132000,6980701330,14370,14350,14370,14350,3281
20250102,131900,6933581500,14360,14360,14360,14350,430
20250102,131800,6927408340,14350,14360,14360,14350,393
20250102,131700,6921767790,14360,14360,14360,14350,267
20250102,131600,6917935030,14360,14360,14360,14350,1655
20250102,131500,6894170940,14360,14370,14370,14360,2651
20250102,131400,6856094400,14370,14370,14370,14360,382
20250102,131300,6850606350,14370,14370,14370,14360,1452
20250102,131200,6829747570,14360,14370,14370,14360,376
20250102,131100,6824347890,14370,14390,14390,14370,3164
20250102,131000,6778857550,14390,14380,14390,14370,5052
20250102,130900,6706197100,14370,14370,14380,14370,921
20250102,130800,6692962030,14380,14380,14380,14370,471
20250102,130700,6686190330,14370,14380,14380,14370,1438
20250102,130600,6665522700,14370,14380,14380,14370,898
20250102,130500,6652614230,14370,14370,14380,14370,558
20250102,130400,6644594300,14380,14370,14380,14370,313
20250102,130300,6640094830,14370,14370,14380,14370,463
20250102,130200,6633441290,14370,14370,14380,14370,645
20250102,130100,6624172270,14370,14380,14380,14370,543
20250102,130000,6616367730,14370,14370,14380,14370,681
20250102,125900,6606578820,14380,14380,14380,14370,469
20250102,125800,6599836330,14380,14370,14380,14360,7508
20250102,125700,6491927630,14380,14380,14380,14370,453
20250102,125600,6485417680,14380,14380,14380,14370,249
20250102,125500,6481838780,14380,14370,14390,14370,734
20250102,125400,6471284250,14370,14390,14390,14370,1993
20250102,125300,6442625480,14390,14380,14390,14380,2442
20250102,125200,6407505720,14390,14380,14390,14370,1071
20250102,125100,6392101600,14380,14390,14390,14370,705
20250102,125000,6381965030,14390,14380,14390,14380,438
20250102,124900,6375665400,14390,14380,14390,14380,1485
20250102,124800,6354310350,14390,14390,14390,14380,472
20250102,124700,6347522310,14380,14380,14390,14380,721
20250102,124600,6337149110,14380,14380,14390,14380,654
20250102,124500,6327744060,14380,14380,14390,14370,720
20250102,124400,6317391390,14380,14400,14420,14380,10432
20250102,124300,6167251440,14400,14390,14400,14390,626
20250102,124200,6158239710,14400,14400,14400,14390,678
20250102,124100,6148480410,14390,14380,14400,14380,1266
20250102,124000,6130263760,14380,14420,14420,14380,12915
20250102,123900,5944384350,14400,14410,14420,14400,1753
20250102,123800,5919124060,14420,14410,14420,14410,409
20250102,123700,5913228010,14420,14410,14420,14410,205
20250102,123600,5910273070,14420,14420,14420,14410,936
20250102,123500,5896782910,14410,14410,14420,14410,242
20250102,123400,5893295090,14420,14410,14420,14410,1382
20250102,123300,5873375610,14410,14420,14420,14410,453
20250102,123200,5866847150,14410,14430,14430,14410,1841
20250102,123100,5840299870,14430,14430,14430,14420,584
20250102,123000,5831878310,14420,14420,14430,14420,456
20250102,122900,5825302300,14420,14430,14430,14410,1268
20250102,122800,5807017380,14410,14420,14430,14410,1049
20250102,122700,5791891630,14410,14410,14430,14410,1132
20250102,122600,5775578970,14420,14420,14430,14410,409
20250102,122500,5769679920,14420,14420,14430,14400,4266
20250102,122400,5708208460,14430,14410,14430,14410,605
20250102,122300,5699486910,14420,14420,14430,14420,1150
20250102,122200,5682897140,14430,14420,14450,14410,2905
20250102,122100,5640965180,14400,14410,14410,14400,1389
20250102,122000,5620951340,14410,14400,14410,14400,1054
20250102,121900,5605767040,14410,14420,14420,14400,1696
20250102,121800,5581327440,14410,14400,14430,14400,656
20250102,121700,5571873730,14400,14400,14410,14400,529
20250102,121600,5564254630,14410,14410,14420,14400,3524
20250102,121500,5513481160,14410,14420,14420,14410,3349
20250102,121400,5465215190,14420,14420,14430,14420,1239
20250102,121300,5447343320,14420,14430,14430,14420,267
20250102,121200,5443491980,14430,14430,14430,14420,557
20250102,121100,5435456100,14430,14420,14430,14420,1045
20250102,121000,5420386100,14420,14430,14430,14420,595
20250102,120900,5411804460,14420,14420,14430,14420,1386
20250102,120800,5391813420,14420,14420,14430,14420,697
20250102,120700,5381760240,14420,14420,14430,14420,540
20250102,120600,5373971720,14420,14420,14430,14420,690
20250102,120500,5364020530,14420,14430,14430,14420,589
20250102,120400,5355525710,14420,14430,14440,14420,841
20250102,120300,5343390220,14440,14420,14440,14420,6669
20250102,120200,5247156630,14420,14420,14420,14410,870
20250102,120100,5234615610,14420,14440,14440,14410,4271
20250102,120000,5173017450,14440,14440,14440,14430,484
20250102,115900,5166032990,14440,14440,14450,14440,683
20250102,115800,5156170060,14440,14440,14460,14430,5056
20250102,115700,5083174110,14440,14440,14450,14440,247
20250102,115600,5079607160,14460,14450,14460,14440,1441
20250102,115500,5058784170,14460,14440,14460,14440,511
20250102,115400,5051401250,14440,14450,14450,14440,235
20250102,115300,5048007150,14450,14440,14450,14440,442
20250102,115200,5041624120,14450,14460,14460,14450,158
20250102,115100,5039340550,14460,14450,14460,14440,1084
20250102,115000,5023676470,14450,14460,14460,14440,869
20250102,114900,5011115950,14460,14450,14470,14440,2592
20250102,114800,4973631180,14450,14450,14460,14440,634
20250102,114700,4964472700,14460,14460,14460,14450,391
20250102,114600,4958822260,14460,14460,14460,14450,76
20250102,114500,4957723660,14450,14450,14460,14450,131
20250102,114400,4955830390,14470,14450,14470,14440,8792
20250102,114300,4828740840,14460,14450,14460,14450,942
20250102,114200,4815126240,14460,14470,14470,14460,1019
20250102,114100,4800389940,14460,14460,14470,14460,1072
20250102,114000,4784886550,14460,14470,14480,14460,852
20250102,113900,4772556810,14470,14480,14480,14470,294
20250102,113800,4768300970,14480,14480,14480,14470,315
20250102,113700,4763742700,14470,14490,14490,14470,534
20250102,113600,4756010800,14480,14470,14480,14470,978
20250102,113500,4741851150,14480,14490,14490,14480,324
20250102,113400,4737159510,14490,14490,14490,14480,190
20250102,113300,4734406940,14490,14490,14490,14480,243
20250102,113200,4730886400,14490,14490,14500,14480,1053
20250102,113100,4715624220,14500,14500,14500,14490,592
20250102,113000,4707044520,14500,14500,14500,14490,490
20250102,112900,4699940290,14500,14490,14500,14490,286
20250102,112800,4695795440,14500,14470,14500,14470,3087
20250102,112700,4651103850,14460,14470,14470,14460,222
20250102,112600,4647892980,14470,14460,14470,14460,1629
20250102,112500,4624333050,14460,14470,14470,14460,388
20250102,112400,4618720830,14460,14470,14470,14460,225
20250102,112300,4615466810,14460,14470,14470,14460,245
20250102,112200,4611923520,14470,14470,14470,14460,622
20250102,112100,4602928890,14470,14480,14480,14460,5020
20250102,112000,4530306330,14490,14490,14490,14480,158
20250102,111900,4528017010,14490,14490,14490,14480,901
20250102,111800,4514964210,14490,14490,14500,14470,3626
20250102,111700,4462456340,14490,14480,14490,14470,1301
20250102,111600,4443612340,14480,14490,14490,14470,1216
20250102,111500,4426005240,14490,14490,14490,14480,728
20250102,111400,4415461490,14490,14490,14490,14480,76
20250102,111300,4414360450,14490,14490,14500,14480,2117
20250102,111200,4383680080,14500,14500,14500,14490,579
20250102,111100,4375285570,14500,14500,14500,14490,485
20250102,111000,4368253190,14500,14500,14500,14490,2248
20250102,110900,4335674000,14500,14490,14500,14490,1807
20250102,110800,4309485880,14490,14470,14490,14470,1340
20250102,110700,4290087360,14470,14470,14470,14460,936
20250102,110600,4276546860,14470,14460,14470,14460,1990
20250102,110500,4247757640,14470,14470,14470,14460,3751
20250102,110400,4193483700,14470,14460,14470,14450,7767
20250102,110300,4081213360,14460,14460,14470,14450,2507
20250102,110200,4044961320,14470,14470,14480,14460,2990
20250102,110100,4001698890,14470,14470,14470,14460,1386
20250102,110000,3981651180,14470,14470,14480,14460,2969
20250102,105900,3938681160,14470,14480,14480,14470,378
20250102,105800,3933211460,14480,14470,14480,14470,480
20250102,105700,3926265460,14470,14490,14490,14460,4589
20250102,105600,3859848070,14490,14490,14490,14480,1169
20250102,105500,3842912330,14480,14490,14490,14480,554
20250102,105400,3834889200,14480,14500,14500,14480,3508
20250102,105300,3784056440,14500,14500,14510,14490,5294
20250102,105200,3707313920,14510,14500,14510,14500,779
20250102,105100,3696017880,14500,14510,14510,14500,340
20250102,105000,3691085090,14510,14510,14510,14500,1190
20250102,104900,3673818530,14510,14510,14510,14500,2684
20250102,104800,3634886370,14510,14510,14510,14500,220
20250102,104700,3631694950,14500,14510,14510,14500,3785
20250102,104600,3576780980,14510,14520,14530,14500,3519
20250102,104500,3525725260,14530,14540,14540,14510,652
20250102,104400,3516254940,14540,14550,14550,14520,4730
20250102,104300,3447507450,14550,14530,14550,14530,12306
20250102,104200,3268616170,14530,14520,14530,14510,2679
20250102,104100,3229713230,14520,14520,14520,14510,591
20250102,104000,3221135210,14520,14510,14520,14510,1969
20250102,103900,3192557890,14510,14510,14510,14490,3027
20250102,103800,3148665530,14500,14500,14510,14490,4693
20250102,103700,3080617490,14500,14490,14500,14490,436
20250102,103600,3074298370,14490,14510,14510,14480,5184
20250102,103500,2999177210,14510,14510,14510,14500,3429
20250102,103400,2949424930,14510,14540,14540,14510,1867
20250102,103300,2922317330,14540,14530,14540,14520,9419
20250102,103200,2785407440,14530,14530,14530,14520,2683
20250102,103100,2746446260,14530,14530,14530,14520,1283
20250102,103000,2727812340,14530,14530,14540,14520,3851
20250102,102900,2671857270,14540,14530,14540,14530,963
20250102,102800,2657857170,14540,14530,14540,14530,5899
20250102,102700,2572141660,14530,14530,14540,14530,417
20250102,102600,2566082430,14530,14540,14540,14530,1349
20250102,102500,2546479840,14540,14530,14540,14520,3126
20250102,102400,2501062140,14530,14530,14540,14520,5988
20250102,102300,2414056070,14520,14530,14530,14520,1405
20250102,102200,2393643030,14520,14520,14530,14520,3375
20250102,102100,2344630990,14510,14510,14530,14510,2941
20250102,102000,2301934630,14520,14510,14520,14500,2602
20250102,101900,2264180180,14480,14530,14530,14480,2861
20250102,101800,2222683090,14520,14540,14550,14520,8208
20250102,101700,2103352370,14540,14530,14540,14530,2526
20250102,101600,2066643100,14530,14510,14530,14500,12831
20250102,101500,1880434430,14500,14460,14530,14460,19626
20250102,101400,1595974040,14460,14430,14480,14430,11936
20250102,101300,1423413080,14440,14430,14440,14430,3291
20250102,101200,1375914880,14440,14430,14450,14420,5278
20250102,101100,1299718760,14420,14420,14430,14420,1305
20250102,101000,1280889290,14420,14460,14460,14420,2300
20250102,100900,1247705330,14430,14430,14450,14420,7215
20250102,100800,1143521190,14420,14420,14450,14410,5849
20250102,100700,1059164290,14420,14430,14440,14410,2561
20250102,100600,1022221500,14430,14440,14440,14420,2062
20250102,100500,992462700,14420,14470,14470,14410,12647
20250102,100400,809821560,14450,14490,14490,14440,5456
20250102,100300,730925150,14490,14430,14490,14410,18999
20250102,100200,456159470,14440,14430,14460,14410,11461
20250102,100100,290892360,14460,14400,14460,14390,7706
20250102,100000,179771860,14390,14390,14410,14380,12379