KissMeData/024110/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,190900,10649725850,14690,14690,14690,14690,52857
20250115,190800,10649725850,14690,14690,14690,14690,0
20250115,190700,10649725850,14690,14690,14690,14690,0
20250115,190600,10649725850,14690,14690,14690,14690,0
20250115,190500,10649725850,14690,14690,14690,14690,0
20250115,190400,10649725850,14690,14690,14690,14690,0
20250115,190300,10649725850,14690,14690,14690,14690,0
20250115,190200,10649725850,14690,14690,14690,14690,0
20250115,190100,10649725850,14690,14690,14690,14690,0
20250115,190000,10649725850,14690,14690,14690,14690,0
20250115,185900,10649725850,14690,14690,14690,14690,0
20250115,185800,10649725850,14690,14690,14690,14690,0
20250115,185700,10649725850,14690,14690,14690,14690,0
20250115,185600,10649725850,14690,14690,14690,14690,0
20250115,185500,10649725850,14690,14690,14690,14690,0
20250115,185400,10649725850,14690,14690,14690,14690,0
20250115,185300,10649725850,14690,14690,14690,14690,0
20250115,185200,10649725850,14690,14690,14690,14690,0
20250115,185100,10649725850,14690,14690,14690,14690,0
20250115,185000,10649725850,14690,14690,14690,14690,0
20250115,184900,10649725850,14690,14690,14690,14690,0
20250115,184800,10649725850,14690,14690,14690,14690,0
20250115,184700,10649725850,14690,14690,14690,14690,0
20250115,184600,10649725850,14690,14690,14690,14690,0
20250115,184500,10649725850,14690,14690,14690,14690,0
20250115,184400,10649725850,14690,14690,14690,14690,0
20250115,184300,10649725850,14690,14690,14690,14690,0
20250115,184200,10649725850,14690,14690,14690,14690,0
20250115,184100,10649725850,14690,14690,14690,14690,0
20250115,184000,10649725850,14690,14690,14690,14690,0
20250115,183900,10649725850,14690,14690,14690,14690,52857
20250115,183800,10649725850,14690,14690,14690,14690,0
20250115,183700,10649725850,14690,14690,14690,14690,0
20250115,183600,10649725850,14690,14690,14690,14690,0
20250115,183500,10649725850,14690,14690,14690,14690,0
20250115,183400,10649725850,14690,14690,14690,14690,0
20250115,183300,10649725850,14690,14690,14690,14690,0
20250115,183200,10649725850,14690,14690,14690,14690,0
20250115,183100,10649725850,14690,14690,14690,14690,0
20250115,183000,10649725850,14690,14690,14690,14690,0
20250115,182900,10649725850,14690,14690,14690,14690,0
20250115,182800,10649725850,14690,14690,14690,14690,0
20250115,182700,10649725850,14690,14690,14690,14690,0
20250115,182600,10649725850,14690,14690,14690,14690,0
20250115,182500,10649725850,14690,14690,14690,14690,0
20250115,182400,10649725850,14690,14690,14690,14690,0
20250115,182300,10649725850,14690,14690,14690,14690,0
20250115,182200,10649725850,14690,14690,14690,14690,0
20250115,182100,10649725850,14690,14690,14690,14690,0
20250115,182000,10649725850,14690,14690,14690,14690,0
20250115,181900,10649725850,14690,14690,14690,14690,0
20250115,181800,10649725850,14690,14690,14690,14690,0
20250115,181700,10649725850,14690,14690,14690,14690,0
20250115,181600,10649725850,14690,14690,14690,14690,0
20250115,181500,10649725850,14690,14690,14690,14690,0
20250115,181400,10649725850,14690,14690,14690,14690,0
20250115,181300,10649725850,14690,14690,14690,14690,0
20250115,181200,10649725850,14690,14690,14690,14690,0
20250115,181100,10649725850,14690,14690,14690,14690,0
20250115,181000,10649725850,14690,14690,14690,14690,0
20250115,180900,10649725850,14690,14690,14690,14690,52857
20250115,180800,10649725850,14690,14690,14690,14690,0
20250115,180700,10649725850,14690,14690,14690,14690,0
20250115,180600,10649725850,14690,14690,14690,14690,0
20250115,180500,10649725850,14690,14690,14690,14690,0
20250115,180400,10649725850,14690,14690,14690,14690,0
20250115,180300,10649725850,14690,14690,14690,14690,0
20250115,180200,10649725850,14690,14690,14690,14690,0
20250115,180100,10649725850,14690,14690,14690,14690,0
20250115,180000,10649725850,14690,14690,14690,14690,0
20250115,175900,10649725850,14690,14690,14690,14690,0
20250115,175800,10649725850,14690,14690,14690,14690,0
20250115,175700,10649725850,14690,14690,14690,14690,0
20250115,175600,10649725850,14690,14690,14690,14690,0
20250115,175500,10649725850,14690,14690,14690,14690,0
20250115,175400,10649725850,14690,14690,14690,14690,0
20250115,175300,10649725850,14690,14690,14690,14690,0
20250115,175200,10649725850,14690,14690,14690,14690,0
20250115,175100,10649725850,14690,14690,14690,14690,0
20250115,175000,10649725850,14690,14690,14690,14690,0
20250115,174900,10649725850,14690,14690,14690,14690,0
20250115,174800,10649725850,14690,14690,14690,14690,0
20250115,174700,10649725850,14690,14690,14690,14690,0
20250115,174600,10649725850,14690,14690,14690,14690,0
20250115,174500,10649725850,14690,14690,14690,14690,0
20250115,174400,10649725850,14690,14690,14690,14690,0
20250115,174300,10649725850,14690,14690,14690,14690,0
20250115,174200,10649725850,14690,14690,14690,14690,0
20250115,174100,10649725850,14690,14690,14690,14690,0
20250115,174000,10649725850,14690,14690,14690,14690,0
20250115,173900,10649725850,14690,14690,14690,14690,52857
20250115,173800,10649725850,14690,14690,14690,14690,0
20250115,173700,10649725850,14690,14690,14690,14690,0
20250115,173600,10649725850,14690,14690,14690,14690,0
20250115,173500,10649725850,14690,14690,14690,14690,0
20250115,173400,10649725850,14690,14690,14690,14690,0
20250115,173300,10649725850,14690,14690,14690,14690,0
20250115,173200,10649725850,14690,14690,14690,14690,0
20250115,173100,10649725850,14690,14690,14690,14690,0
20250115,173000,10649725850,14690,14690,14690,14690,0
20250115,172900,10649725850,14690,14690,14690,14690,0
20250115,172800,10649725850,14690,14690,14690,14690,0
20250115,172700,10649725850,14690,14690,14690,14690,0
20250115,172600,10649725850,14690,14690,14690,14690,0
20250115,172500,10649725850,14690,14690,14690,14690,0
20250115,172400,10649725850,14690,14690,14690,14690,0
20250115,172300,10649725850,14690,14690,14690,14690,0
20250115,172200,10649725850,14690,14690,14690,14690,0
20250115,172100,10649725850,14690,14690,14690,14690,0
20250115,172000,10649725850,14690,14690,14690,14690,0
20250115,171900,10649725850,14690,14690,14690,14690,0
20250115,171800,10649725850,14690,14690,14690,14690,0
20250115,171700,10649725850,14690,14690,14690,14690,0
20250115,171600,10649725850,14690,14690,14690,14690,0
20250115,171500,10649725850,14690,14690,14690,14690,0
20250115,171400,10649725850,14690,14690,14690,14690,0
20250115,171300,10649725850,14690,14690,14690,14690,0
20250115,171200,10649725850,14690,14690,14690,14690,0
20250115,171100,10649725850,14690,14690,14690,14690,0
20250115,171000,10649725850,14690,14690,14690,14690,0
20250115,170900,10649725850,14690,14690,14690,14690,52857
20250115,170800,10649725850,14690,14690,14690,14690,0
20250115,170700,10649725850,14690,14690,14690,14690,0
20250115,170600,10649725850,14690,14690,14690,14690,0
20250115,170500,10649725850,14690,14690,14690,14690,0
20250115,170400,10649725850,14690,14690,14690,14690,0
20250115,170300,10649725850,14690,14690,14690,14690,0
20250115,170200,10649725850,14690,14690,14690,14690,0
20250115,170100,10649725850,14690,14690,14690,14690,0
20250115,170000,10649725850,14690,14690,14690,14690,0
20250115,165900,10649725850,14690,14690,14690,14690,0
20250115,165800,10649725850,14690,14690,14690,14690,0
20250115,165700,10649725850,14690,14690,14690,14690,0
20250115,165600,10649725850,14690,14690,14690,14690,0
20250115,165500,10649725850,14690,14690,14690,14690,0
20250115,165400,10649725850,14690,14690,14690,14690,0
20250115,165300,10649725850,14690,14690,14690,14690,0
20250115,165200,10649725850,14690,14690,14690,14690,0
20250115,165100,10649725850,14690,14690,14690,14690,0
20250115,165000,10649725850,14690,14690,14690,14690,0
20250115,164900,10649725850,14690,14690,14690,14690,0
20250115,164800,10649725850,14690,14690,14690,14690,0
20250115,164700,10649725850,14690,14690,14690,14690,0
20250115,164600,10649725850,14690,14690,14690,14690,0
20250115,164500,10649725850,14690,14690,14690,14690,0
20250115,164400,10649725850,14690,14690,14690,14690,0
20250115,164300,10649725850,14690,14690,14690,14690,0
20250115,164200,10649725850,14690,14690,14690,14690,0
20250115,164100,10649725850,14690,14690,14690,14690,0
20250115,164000,10649725850,14690,14690,14690,14690,0
20250115,163900,10649725850,14690,14690,14690,14690,52857
20250115,163800,10649725850,14690,14690,14690,14690,0
20250115,163700,10649725850,14690,14690,14690,14690,0
20250115,163600,10649725850,14690,14690,14690,14690,0
20250115,163500,10649725850,14690,14690,14690,14690,0
20250115,163400,10649725850,14690,14690,14690,14690,0
20250115,163300,10649725850,14690,14690,14690,14690,0
20250115,163200,10649725850,14690,14690,14690,14690,0
20250115,163100,10649725850,14690,14690,14690,14690,0
20250115,163000,10649725850,14690,14690,14690,14690,0
20250115,162900,10649725850,14690,14690,14690,14690,0
20250115,162800,10649725850,14690,14690,14690,14690,0
20250115,162700,10649725850,14690,14690,14690,14690,0
20250115,162600,10649725850,14690,14690,14690,14690,0
20250115,162500,10649725850,14690,14690,14690,14690,0
20250115,162400,10649725850,14690,14690,14690,14690,0
20250115,162300,10649725850,14690,14690,14690,14690,0
20250115,162200,10649725850,14690,14690,14690,14690,0
20250115,162100,10649725850,14690,14690,14690,14690,0
20250115,162000,10649725850,14690,14690,14690,14690,0
20250115,161900,10649725850,14690,14690,14690,14690,0
20250115,161800,10649725850,14690,14690,14690,14690,0
20250115,161700,10649725850,14690,14690,14690,14690,0
20250115,161600,10649725850,14690,14690,14690,14690,0
20250115,161500,10649725850,14690,14690,14690,14690,0
20250115,161400,10649725850,14690,14690,14690,14690,0
20250115,161300,10649725850,14690,14690,14690,14690,0
20250115,161200,10649725850,14690,14690,14690,14690,0
20250115,161100,10649725850,14690,14690,14690,14690,0
20250115,161000,10649725850,14690,14690,14690,14690,0
20250115,160900,10649725850,14690,14690,14690,14690,52857
20250115,160800,10649725850,14690,14690,14690,14690,0
20250115,160700,10649725850,14690,14690,14690,14690,0
20250115,160600,10649725850,14690,14690,14690,14690,0
20250115,160500,10649725850,14690,14690,14690,14690,0
20250115,160400,10649725850,14690,14690,14690,14690,0
20250115,160300,10649725850,14690,14690,14690,14690,0
20250115,160200,10649725850,14690,14690,14690,14690,0
20250115,160100,10649725850,14690,14690,14690,14690,0
20250115,160000,10649725850,14690,14690,14690,14690,0
20250115,155900,10649725850,14690,14690,14690,14690,0
20250115,155800,10649725850,14690,14690,14690,14690,0
20250115,155700,10649725850,14690,14690,14690,14690,0
20250115,155600,10649725850,14690,14690,14690,14690,0
20250115,155500,10649725850,14690,14690,14690,14690,0
20250115,155400,10649725850,14690,14690,14690,14690,0
20250115,155300,10649725850,14690,14690,14690,14690,0
20250115,155200,10649725850,14690,14690,14690,14690,0
20250115,155100,10649725850,14690,14690,14690,14690,0
20250115,155000,10649725850,14690,14690,14690,14690,0
20250115,154900,10649725850,14690,14690,14690,14690,0
20250115,154800,10649725850,14690,14690,14690,14690,0
20250115,154700,10649725850,14690,14690,14690,14690,0
20250115,154600,10649725850,14690,14690,14690,14690,0
20250115,154500,10649725850,14690,14690,14690,14690,0
20250115,154400,10649725850,14690,14690,14690,14690,0
20250115,154300,10649725850,14690,14690,14690,14690,0
20250115,154200,10649725850,14690,14690,14690,14690,0
20250115,154100,10649725850,14690,14690,14690,14690,0
20250115,154000,10649725850,14690,14690,14690,14690,0
20250115,153900,10649725850,14690,14690,14690,14690,52857
20250115,153800,10649725850,14690,14690,14690,14690,0
20250115,153700,10649725850,14690,14690,14690,14690,0
20250115,153600,10649725850,14690,14690,14690,14690,0
20250115,153500,10649725850,14690,14690,14690,14690,0
20250115,153400,10649725850,14690,14690,14690,14690,0
20250115,153300,10649725850,14690,14690,14690,14690,0
20250115,153200,10649725850,14690,14690,14690,14690,0
20250115,153100,10649725850,14690,14690,14690,14690,0
20250115,153000,10649725850,14690,14690,14690,14690,52857
20250115,152900,9873256520,14710,14710,14710,14710,0
20250115,152800,9873256520,14710,14710,14710,14710,0
20250115,152700,9873256520,14710,14710,14710,14710,0
20250115,152600,9873256520,14710,14710,14710,14710,0
20250115,152500,9873256520,14710,14710,14710,14710,0
20250115,152400,9873256520,14710,14710,14710,14710,0
20250115,152300,9873256520,14710,14710,14710,14710,0
20250115,152200,9873256520,14710,14710,14710,14710,0
20250115,152100,9873256520,14710,14710,14710,14710,0
20250115,152000,9873256520,14710,14710,14710,14710,0
20250115,151900,9873256520,14710,14700,14710,14700,2524
20250115,151800,9836130750,14710,14700,14710,14700,2434
20250115,151700,9800338580,14710,14700,14710,14700,1443
20250115,151600,9779113490,14710,14710,14710,14700,1462
20250115,151500,9757620190,14710,14710,14710,14700,218
20250115,151400,9754415210,14700,14710,14710,14700,795
20250115,151300,9742721770,14700,14710,14710,14700,984
20250115,151200,9728247920,14700,14700,14710,14700,4559
20250115,151100,9661226730,14690,14690,14700,14690,2463
20250115,151000,9625022150,14700,14690,14700,14690,266
20250115,150900,9621112330,14700,14700,14700,14690,467
20250115,150800,9614248450,14700,14690,14700,14690,478
20250115,150700,9607226330,14700,14700,14700,14690,2166
20250115,150600,9575406950,14690,14700,14700,14690,201
20250115,150500,9572453820,14690,14690,14700,14690,119
20250115,150400,9570705620,14690,14690,14700,14690,107
20250115,150300,9569133490,14690,14690,14700,14690,576
20250115,150200,9560666990,14690,14700,14700,14690,324
20250115,150100,9555906940,14700,14700,14700,14690,209
20250115,150000,9552835400,14700,14690,14700,14690,518
20250115,145900,9545225390,14690,14700,14700,14690,419
20250115,145800,9539069890,14700,14690,14700,14690,3909
20250115,145700,9481613310,14690,14690,14700,14690,2256
20250115,145600,9448471520,14680,14680,14690,14680,2375
20250115,145500,9413589980,14690,14680,14690,14680,362
20250115,145400,9408275230,14680,14690,14690,14680,303
20250115,145300,9403826840,14680,14680,14690,14670,2264
20250115,145200,9370596330,14680,14680,14690,14680,405
20250115,145100,9364650470,14680,14690,14690,14680,1106
20250115,145000,9348414140,14690,14680,14690,14680,538
20250115,144900,9340515910,14680,14690,14690,14680,437
20250115,144800,9334100320,14690,14680,14690,14680,319
20250115,144700,9329417250,14690,14690,14690,14680,581
20250115,144600,9320887810,14690,14680,14690,14670,790
20250115,144500,9309297340,14680,14670,14680,14670,1925
20250115,144400,9281039400,14670,14670,14690,14660,5724
20250115,144300,9197073330,14670,14680,14690,14670,3860
20250115,144200,9140439160,14690,14690,14700,14680,9276
20250115,144100,9004235830,14680,14700,14700,14680,3527
20250115,144000,8952426880,14690,14710,14710,14690,4514
20250115,143900,8886101320,14700,14720,14720,14690,12306
20250115,143800,8705178270,14710,14700,14710,14700,4234
20250115,143700,8642898660,14700,14710,14710,14700,2623
20250115,143600,8604317480,14720,14720,14720,14710,1822
20250115,143500,8577515080,14720,14710,14720,14710,423
20250115,143400,8571292510,14710,14710,14720,14710,529
20250115,143300,8563510630,14720,14720,14720,14710,1081
20250115,143200,8547601340,14720,14720,14720,14710,771
20250115,143100,8536255510,14710,14710,14720,14710,858
20250115,143000,8523631920,14710,14710,14720,14710,465
20250115,142900,8516789920,14710,14720,14720,14710,1097
20250115,142800,8500650320,14710,14710,14720,14710,6010
20250115,142700,8412190120,14720,14720,14720,14710,699
20250115,142600,8401904750,14710,14720,14720,14710,529
20250115,142500,8394120920,14710,14720,14720,14710,755
20250115,142400,8383011180,14710,14720,14720,14710,1444
20250115,142300,8361769130,14720,14710,14720,14710,374
20250115,142200,8356267400,14720,14710,14720,14710,335
20250115,142100,8351339220,14710,14710,14720,14710,1993
20250115,142000,8322022150,14720,14710,14720,14710,453
20250115,141900,8315357450,14710,14720,14720,14710,304
20250115,141800,8310885560,14710,14720,14720,14710,1199
20250115,141700,8293239370,14730,14730,14730,14720,420
20250115,141600,8287056310,14720,14720,14730,14720,431
20250115,141500,8280711940,14730,14730,14730,14720,587
20250115,141400,8272070930,14730,14720,14730,14720,561
20250115,141300,8263812430,14720,14710,14730,14710,4201
20250115,141200,8201976110,14710,14710,14720,14710,1213
20250115,141100,8184131900,14720,14710,14720,14710,354
20250115,141000,8178923580,14710,14720,14720,14710,407
20250115,140900,8172936370,14720,14710,14720,14710,857
20250115,140800,8160326810,14710,14710,14710,14700,1417
20250115,140700,8139485200,14710,14700,14710,14690,1872
20250115,140600,8111970170,14700,14710,14710,14700,358
20250115,140500,8106707180,14700,14710,14710,14700,1092
20250115,140400,8090654650,14710,14700,14710,14700,771
20250115,140300,8079319890,14700,14700,14710,14700,891
20250115,140200,8066219060,14690,14690,14700,14690,7259
20250115,140100,7959560750,14690,14710,14720,14690,5352
20250115,140000,7880891820,14710,14720,14730,14710,3010
20250115,135900,7836584320,14720,14720,14730,14720,571
20250115,135800,7828178900,14720,14730,14730,14720,369
20250115,135700,7822746120,14730,14730,14740,14720,1381
20250115,135600,7802406270,14740,14730,14740,14730,859
20250115,135500,7789752890,14740,14740,14740,14730,255
20250115,135400,7785996680,14740,14730,14740,14730,1117
20250115,135300,7769534960,14730,14730,14740,14730,335
20250115,135200,7764600360,14730,14730,14740,14730,539
20250115,135100,7756660450,14730,14730,14740,14730,306
20250115,135000,7752152760,14740,14740,14750,14740,5252
20250115,134900,7674737900,14740,14730,14740,14730,689
20250115,134800,7664588060,14740,14730,14740,14730,452
20250115,134700,7657929640,14730,14730,14730,14730,1009
20250115,134600,7643067070,14730,14730,14740,14730,599
20250115,134500,7634243700,14740,14730,14740,14730,584
20250115,134400,7625638490,14730,14740,14740,14720,281
20250115,134300,7621501500,14740,14730,14740,14730,1621
20250115,134200,7597621700,14730,14730,14740,14710,5503
20250115,134100,7516575380,14730,14740,14740,14730,614
20250115,134000,7507528820,14740,14740,14740,14730,758
20250115,133900,7496356430,14730,14730,14730,14720,3646
20250115,133800,7442651830,14720,14730,14730,14720,1804
20250115,133700,7416094550,14720,14720,14730,14720,511
20250115,133600,7408568020,14730,14720,14730,14720,192
20250115,133500,7405740010,14730,14730,14730,14720,733
20250115,133400,7394943710,14720,14730,14730,14720,187
20250115,133300,7392189230,14720,14720,14730,14720,312
20250115,133200,7387594150,14720,14720,14730,14720,336
20250115,133100,7382646050,14730,14730,14730,14720,388
20250115,133000,7376930840,14730,14720,14730,14720,942
20250115,132900,7363062410,14720,14720,14730,14720,309
20250115,132800,7358510920,14730,14720,14730,14720,2672
20250115,132700,7319178170,14710,14720,14720,14710,2635
20250115,132600,7280391150,14720,14740,14740,14720,1942
20250115,132500,7251794040,14740,14730,14740,14730,427
20250115,132400,7245501650,14740,14740,14740,14730,220
20250115,132300,7242259110,14740,14730,14740,14730,29
20250115,132200,7241831710,14740,14720,14740,14720,425
20250115,132100,7235574770,14730,14740,14740,14730,3089
20250115,132000,7190062610,14740,14750,14750,14740,3133
20250115,131900,7143858000,14750,14750,14760,14750,30
20250115,131800,7143415360,14750,14750,14750,14750,58
20250115,131700,7142559860,14750,14730,14760,14730,13601
20250115,131600,6942093410,14730,14720,14730,14720,255
20250115,131500,6938337300,14720,14720,14730,14720,658
20250115,131400,6928649770,14720,14720,14730,14720,409
20250115,131300,6922626400,14730,14730,14730,14720,264
20250115,131200,6918738320,14730,14720,14730,14720,444
20250115,131100,6912200350,14720,14730,14730,14710,3047
20250115,131000,6867349360,14720,14730,14730,14720,360
20250115,130900,6862047530,14730,14730,14730,14720,233
20250115,130800,6858615590,14730,14720,14730,14720,510
20250115,130700,6851103790,14720,14730,14730,14720,615
20250115,130600,6842048420,14730,14720,14730,14720,356
20250115,130500,6836805190,14730,14730,14730,14730,182
20250115,130400,6834124330,14730,14730,14730,14720,868
20250115,130300,6821344180,14720,14730,14730,14710,1636
20250115,130200,6797274620,14730,14710,14730,14710,2942
20250115,130100,6753986010,14710,14740,14740,14710,3574
20250115,130000,6701361050,14730,14740,14740,14730,504
20250115,125900,6693934540,14740,14740,14740,14740,233
20250115,125800,6690500120,14730,14730,14740,14730,301
20250115,125700,6686063890,14740,14740,14740,14730,747
20250115,125600,6675053300,14740,14730,14740,14730,439
20250115,125500,6668583690,14730,14730,14730,14730,226
20250115,125400,6665254710,14740,14730,14740,14730,266
20250115,125300,6661334080,14740,14730,14740,14730,349
20250115,125200,6656190500,14730,14740,14740,14730,4378
20250115,125100,6591670090,14740,14750,14750,14740,1832
20250115,125000,6564657350,14750,14730,14750,14720,5873
20250115,124900,6478091110,14730,14740,14740,14730,387
20250115,124800,6472387590,14740,14730,14740,14730,1962
20250115,124700,6443473920,14750,14750,14750,14740,2342
20250115,124600,6408942760,14750,14750,14760,14750,6667
20250115,124500,6310588750,14750,14760,14760,14750,889
20250115,124400,6297475810,14750,14750,14750,14750,87
20250115,124300,6296192560,14760,14740,14760,14740,7978
20250115,124200,6178555830,14730,14730,14740,14730,1831
20250115,124100,6151584810,14740,14740,14740,14730,5868
20250115,124000,6065127790,14740,14730,14740,14730,201
20250115,123900,6062165130,14740,14740,14740,14730,417
20250115,123800,6056019420,14740,14740,14740,14730,280
20250115,123700,6051892260,14740,14740,14740,14740,260
20250115,123600,6048059860,14730,14720,14730,14720,2301
20250115,123500,6014168290,14720,14730,14730,14720,521
20250115,123400,6006496510,14730,14720,14730,14720,539
20250115,123300,5998560660,14720,14710,14720,14710,803
20250115,123200,5986740660,14710,14710,14720,14710,754
20250115,123100,5975647750,14710,14700,14710,14700,2994
20250115,123000,5931618490,14700,14700,14700,14680,2351
20250115,122900,5897077250,14700,14700,14710,14690,2130
20250115,122800,5865769760,14690,14710,14710,14690,501
20250115,122700,5858404790,14710,14700,14710,14690,702
20250115,122600,5848081100,14700,14700,14700,14690,1395
20250115,122500,5827574640,14700,14690,14700,14680,2270
20250115,122400,5794217320,14690,14690,14690,14680,1184
20250115,122300,5776824510,14700,14690,14700,14680,329
20250115,122200,5771990230,14690,14690,14690,14690,3592
20250115,122100,5719223750,14690,14680,14690,14680,304
20250115,122000,5714759110,14690,14690,14690,14680,283
20250115,121900,5710602270,14680,14690,14690,14680,2948
20250115,121800,5667323650,14690,14690,14690,14680,2671
20250115,121700,5628101630,14690,14700,14700,14690,5125
20250115,121600,5552813020,14690,14700,14700,14690,298
20250115,121500,5548432520,14700,14690,14700,14690,564
20250115,121400,5540142510,14690,14690,14700,14690,1052
20250115,121300,5524679370,14700,14700,14700,14690,217
20250115,121200,5521489510,14700,14690,14700,14690,326
20250115,121100,5516697940,14690,14690,14700,14690,269
20250115,121000,5512744420,14700,14700,14700,14690,340
20250115,120900,5507746910,14690,14690,14700,14690,593
20250115,120800,5499034120,14700,14700,14700,14700,437
20250115,120700,5492610220,14690,14700,14700,14690,547
20250115,120600,5484570210,14690,14690,14700,14690,440
20250115,120500,5478102460,14700,14700,14700,14700,308
20250115,120400,5473574860,14700,14700,14710,14700,1339
20250115,120300,5453889390,14710,14700,14710,14690,3250
20250115,120200,5406114390,14700,14700,14700,14700,229
20250115,120100,5402748090,14690,14700,14700,14690,634
20250115,120000,5393428340,14700,14700,14700,14690,564
20250115,115900,5385140190,14700,14700,14700,14700,168
20250115,115800,5382670590,14700,14700,14700,14700,14
20250115,115700,5382464790,14700,14700,14700,14690,816
20250115,115600,5370470450,14700,14700,14700,14700,171
20250115,115500,5367956750,14700,14690,14700,14690,297
20250115,115400,5363591190,14690,14690,14690,14680,2755
20250115,115300,5323135340,14690,14690,14700,14690,5449
20250115,115200,5243089490,14690,14690,14690,14690,1266
20250115,115100,5224491950,14690,14690,14690,14680,3792
20250115,115000,5168822680,14690,14680,14690,14680,213
20250115,114900,5165694270,14690,14690,14690,14680,372
20250115,114800,5160229800,14690,14690,14690,14680,351
20250115,114700,5155074090,14690,14690,14690,14680,1348
20250115,114600,5135272000,14700,14690,14700,14690,1714
20250115,114500,5110091300,14690,14690,14690,14680,440
20250115,114400,5103627920,14690,14700,14700,14690,336
20250115,114300,5098689940,14690,14680,14690,14680,421
20250115,114200,5092506010,14690,14680,14690,14680,200
20250115,114100,5089568200,14690,14690,14700,14680,16038
20250115,114000,4853824120,14690,14690,14690,14680,732
20250115,113900,4843071100,14690,14690,14700,14680,931
20250115,113800,4829393130,14690,14690,14690,14680,196
20250115,113700,4826513940,14690,14690,14690,14690,331
20250115,113600,4821651550,14690,14690,14690,14680,2062
20250115,113500,4791360920,14690,14680,14700,14680,408
20250115,113400,4785366900,14690,14690,14690,14690,502
20250115,113300,4777992520,14690,14690,14690,14680,818
20250115,113200,4765976630,14690,14690,14690,14680,424
20250115,113100,4759749710,14690,14690,14690,14690,309
20250115,113000,4755210500,14690,14690,14690,14680,328
20250115,112900,4750392350,14690,14690,14690,14680,610
20250115,112800,4741434990,14700,14700,14700,14690,373
20250115,112700,4735952470,14700,14690,14700,14690,2212
20250115,112600,4703440420,14690,14680,14690,14670,263
20250115,112500,4699578860,14680,14680,14680,14670,1958
20250115,112400,4670837680,14690,14690,14690,14680,1609
20250115,112300,4647201620,14690,14690,14690,14680,281
20250115,112200,4643073780,14680,14680,14680,14670,1608
20250115,112100,4619468940,14680,14680,14680,14670,2151
20250115,112000,4587902940,14680,14680,14690,14670,5110
20250115,111900,4512887080,14680,14690,14690,14680,236
20250115,111800,4509420650,14680,14680,14690,14680,463
20250115,111700,4502621040,14690,14680,14690,14680,855
20250115,111600,4490067580,14680,14690,14690,14680,309
20250115,111500,4485528850,14690,14680,14690,14680,328
20250115,111400,4480711420,14680,14690,14690,14680,643
20250115,111300,4471267860,14690,14690,14690,14680,579
20250115,111200,4462762850,14690,14690,14690,14680,1475
20250115,111100,4441105340,14690,14710,14710,14680,3304
20250115,111000,4392544110,14710,14710,14710,14700,609
20250115,110900,4383588220,14700,14690,14700,14680,1170
20250115,110800,4366399750,14690,14690,14690,14680,1934
20250115,110700,4337995490,14690,14700,14710,14690,918
20250115,110600,4324506470,14690,14710,14720,14690,2681
20250115,110500,4285092940,14720,14710,14720,14710,230
20250115,110400,4281707410,14720,14700,14720,14690,2163
20250115,110300,4249901080,14690,14690,14700,14690,400
20250115,110200,4244022390,14700,14690,14700,14680,1038
20250115,110100,4228774380,14680,14680,14690,14680,28
20250115,110000,4228363280,14690,14680,14700,14680,1893
20250115,105900,4200555210,14680,14680,14690,14680,720
20250115,105800,4189983010,14690,14690,14700,14680,520
20250115,105700,4182345730,14690,14700,14700,14680,11445
20250115,105600,4014270800,14690,14710,14720,14690,16776
20250115,105500,3767660380,14710,14700,14720,14700,8011
20250115,105400,3649875820,14710,14700,14710,14700,612
20250115,105300,3640879160,14710,14720,14720,14700,849
20250115,105200,3628395270,14700,14720,14720,14700,3144
20250115,105100,3582164760,14710,14720,14720,14710,2744
20250115,105000,3541798730,14720,14730,14730,14720,1325
20250115,104900,3522294060,14720,14730,14740,14720,875
20250115,104800,3509413370,14740,14730,14740,14720,3903
20250115,104700,3451921110,14740,14730,14740,14730,659
20250115,104600,3442213490,14730,14750,14750,14730,1470
20250115,104500,3420550930,14750,14740,14750,14740,646
20250115,104400,3411028480,14740,14740,14750,14730,2266
20250115,104300,3377631660,14730,14740,14740,14730,701
20250115,104200,3367305610,14740,14730,14740,14730,553
20250115,104100,3359158980,14730,14730,14740,14730,593
20250115,104000,3350423960,14730,14740,14740,14730,1707
20250115,103900,3325269300,14730,14740,14740,14730,913
20250115,103800,3311820350,14740,14720,14740,14710,2000
20250115,103700,3282364590,14720,14710,14720,14700,3904
20250115,103600,3224932550,14700,14710,14710,14700,890
20250115,103500,3211848960,14710,14700,14710,14700,748
20250115,103400,3200852420,14710,14700,14710,14700,2361
20250115,103300,3166139470,14700,14700,14710,14700,4914
20250115,103200,3093903120,14710,14700,14710,14700,733
20250115,103100,3083127350,14700,14720,14720,14700,1420
20250115,103000,3062244390,14710,14710,14720,14710,623
20250115,102900,3053079760,14720,14710,14720,14710,377
20250115,102800,3047533310,14720,14710,14720,14710,671
20250115,102700,3037661910,14720,14710,14730,14710,776
20250115,102600,3026243350,14720,14720,14720,14710,1590
20250115,102500,3002849020,14710,14710,14720,14710,7211
20250115,102400,2896759900,14710,14700,14710,14700,126
20250115,102300,2894907070,14700,14710,14710,14700,1544
20250115,102200,2872195630,14700,14710,14710,14700,2065
20250115,102100,2841838430,14700,14700,14710,14700,382
20250115,102000,2836221820,14710,14710,14710,14700,297
20250115,101900,2831854830,14700,14700,14710,14700,110
20250115,101800,2830237210,14700,14700,14710,14700,840
20250115,101700,2817882800,14710,14730,14730,14700,7882
20250115,101600,2701947360,14720,14720,14730,14720,687
20250115,101500,2691833940,14730,14720,14730,14720,277
20250115,101400,2687755480,14720,14730,14730,14720,225
20250115,101300,2684442680,14730,14730,14730,14720,281
20250115,101200,2680305060,14720,14730,14730,14720,25
20250115,101100,2679936860,14730,14730,14730,14720,137
20250115,101000,2677919490,14730,14730,14730,14720,446
20250115,100900,2671349970,14720,14730,14750,14720,1108
20250115,100800,2655029950,14730,14740,14740,14730,1344
20250115,100700,2635228250,14740,14740,14740,14730,153
20250115,100600,2632973070,14740,14740,14740,14730,2877
20250115,100500,2590590150,14740,14740,14740,14740,148
20250115,100400,2588408630,14740,14720,14740,14710,8881
20250115,100300,2457649820,14720,14710,14720,14700,4431
20250115,100200,2392461280,14710,14710,14710,14710,143
20250115,100100,2390357750,14700,14700,14710,14700,515
20250115,100000,2382784430,14710,14710,14710,14700,183
20250115,095900,2380094000,14700,14700,14710,14700,223
20250115,095800,2376814870,14710,14710,14710,14710,512
20250115,095700,2369283350,14710,14710,14710,14700,1293
20250115,095600,2350263990,14710,14710,14710,14700,1663
20250115,095500,2325801310,14710,14710,14710,14700,2445
20250115,095400,2289857370,14710,14700,14710,14700,145
20250115,095300,2287725380,14710,14710,14710,14710,621
20250115,095200,2278590470,14710,14710,14710,14700,172
20250115,095100,2276060390,14710,14710,14710,14710,3553
20250115,095000,2223795760,14710,14720,14720,14700,15669
20250115,094900,1993307430,14710,14710,14720,14710,1865
20250115,094800,1965873020,14710,14720,14720,14710,1878
20250115,094700,1938247350,14720,14710,14720,14710,351
20250115,094600,1933083790,14710,14710,14720,14710,292
20250115,094500,1928788020,14720,14720,14720,14710,366
20250115,094400,1923402550,14720,14710,14720,14710,306
20250115,094300,1918900740,14720,14720,14720,14710,384
20250115,094200,1913249190,14720,14720,14720,14720,862
20250115,094100,1900560550,14720,14710,14720,14710,777
20250115,094000,1889129320,14710,14710,14710,14700,2928
20250115,093900,1846059210,14700,14700,14710,14700,1683
20250115,093800,1821313090,14710,14720,14720,14700,7019
20250115,093700,1718026500,14710,14710,14720,14710,397
20250115,093600,1712186330,14720,14720,14720,14710,447
20250115,093500,1705608900,14720,14720,14720,14710,535
20250115,093400,1697737050,14720,14720,14720,14710,550
20250115,093300,1689643880,14720,14720,14720,14710,447
20250115,093200,1683066350,14720,14720,14720,14710,534
20250115,093100,1675208700,14720,14720,14720,14710,679
20250115,093000,1665217820,14720,14720,14720,14720,1448
20250115,092900,1643903260,14720,14720,14720,14710,2432
20250115,092800,1608127740,14720,14710,14720,14710,899
20250115,092700,1594898680,14710,14720,14720,14710,634
20250115,092600,1585570800,14720,14720,14720,14710,3833
20250115,092500,1529149540,14720,14720,14730,14710,1730
20250115,092400,1503684700,14720,14720,14730,14720,5100
20250115,092300,1428601830,14730,14730,14740,14720,447
20250115,092200,1422016010,14730,14730,14740,14730,2274
20250115,092100,1388518990,14730,14730,14730,14730,1545
20250115,092000,1365761140,14730,14740,14740,14730,6004
20250115,091900,1277262380,14740,14740,14740,14740,521
20250115,091800,1269582840,14750,14760,14770,14740,1266
20250115,091700,1250903810,14760,14740,14770,14740,2669
20250115,091600,1211501040,14760,14740,14760,14740,2210
20250115,091500,1178904870,14740,14760,14760,14740,7590
20250115,091400,1066938170,14760,14760,14770,14760,855
20250115,091300,1054313960,14770,14750,14770,14750,2541
20250115,091200,1016804920,14750,14750,14750,14740,2157
20250115,091100,984992460,14750,14740,14750,14740,506
20250115,091000,977532350,14740,14780,14780,14740,2615
20250115,090900,938966710,14780,14790,14800,14780,5169
20250115,090800,862539110,14800,14800,14800,14790,1763
20250115,090700,836456150,14800,14800,14800,14790,1425
20250115,090600,815366640,14800,14800,14800,14770,9339
20250115,090500,677197880,14800,14780,14810,14770,9928
20250115,090400,530304720,14790,14750,14790,14740,8208
20250115,090300,409142000,14750,14770,14800,14750,6898
20250115,090200,307228570,14770,14740,14780,14740,4557
20250115,090100,240008620,14740,14750,14780,14710,5075
20250115,090000,165127440,14750,14720,14780,14700,11039