KissMeData/050960/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,193300,464680820,14050,14050,14050,14050,2374
20250122,193200,464680820,14050,14050,14050,14050,0
20250122,193100,464680820,14050,14050,14050,14050,0
20250122,193000,464680820,14050,14050,14050,14050,0
20250122,192900,464680820,14050,14050,14050,14050,0
20250122,192800,464680820,14050,14050,14050,14050,0
20250122,192700,464680820,14050,14050,14050,14050,0
20250122,192600,464680820,14050,14050,14050,14050,0
20250122,192500,464680820,14050,14050,14050,14050,0
20250122,192400,464680820,14050,14050,14050,14050,0
20250122,192300,464680820,14050,14050,14050,14050,0
20250122,192200,464680820,14050,14050,14050,14050,0
20250122,192100,464680820,14050,14050,14050,14050,0
20250122,192000,464680820,14050,14050,14050,14050,0
20250122,191900,464680820,14050,14050,14050,14050,0
20250122,191800,464680820,14050,14050,14050,14050,0
20250122,191700,464680820,14050,14050,14050,14050,0
20250122,191600,464680820,14050,14050,14050,14050,0
20250122,191500,464680820,14050,14050,14050,14050,0
20250122,191400,464680820,14050,14050,14050,14050,0
20250122,191300,464680820,14050,14050,14050,14050,0
20250122,191200,464680820,14050,14050,14050,14050,0
20250122,191100,464680820,14050,14050,14050,14050,0
20250122,191000,464680820,14050,14050,14050,14050,0
20250122,190900,464680820,14050,14050,14050,14050,0
20250122,190800,464680820,14050,14050,14050,14050,0
20250122,190700,464680820,14050,14050,14050,14050,0
20250122,190600,464680820,14050,14050,14050,14050,0
20250122,190500,464680820,14050,14050,14050,14050,0
20250122,190400,464680820,14050,14050,14050,14050,0
20250122,190300,464680820,14050,14050,14050,14050,2374
20250122,190200,464680820,14050,14050,14050,14050,0
20250122,190100,464680820,14050,14050,14050,14050,0
20250122,190000,464680820,14050,14050,14050,14050,0
20250122,185900,464680820,14050,14050,14050,14050,0
20250122,185800,464680820,14050,14050,14050,14050,0
20250122,185700,464680820,14050,14050,14050,14050,0
20250122,185600,464680820,14050,14050,14050,14050,0
20250122,185500,464680820,14050,14050,14050,14050,0
20250122,185400,464680820,14050,14050,14050,14050,0
20250122,185300,464680820,14050,14050,14050,14050,0
20250122,185200,464680820,14050,14050,14050,14050,0
20250122,185100,464680820,14050,14050,14050,14050,0
20250122,185000,464680820,14050,14050,14050,14050,0
20250122,184900,464680820,14050,14050,14050,14050,0
20250122,184800,464680820,14050,14050,14050,14050,0
20250122,184700,464680820,14050,14050,14050,14050,0
20250122,184600,464680820,14050,14050,14050,14050,0
20250122,184500,464680820,14050,14050,14050,14050,0
20250122,184400,464680820,14050,14050,14050,14050,0
20250122,184300,464680820,14050,14050,14050,14050,0
20250122,184200,464680820,14050,14050,14050,14050,0
20250122,184100,464680820,14050,14050,14050,14050,0
20250122,184000,464680820,14050,14050,14050,14050,0
20250122,183900,464680820,14050,14050,14050,14050,0
20250122,183800,464680820,14050,14050,14050,14050,0
20250122,183700,464680820,14050,14050,14050,14050,0
20250122,183600,464680820,14050,14050,14050,14050,0
20250122,183500,464680820,14050,14050,14050,14050,0
20250122,183400,464680820,14050,14050,14050,14050,0
20250122,183300,464680820,14050,14050,14050,14050,2374
20250122,183200,464680820,14050,14050,14050,14050,0
20250122,183100,464680820,14050,14050,14050,14050,0
20250122,183000,464680820,14050,14050,14050,14050,0
20250122,182900,464680820,14050,14050,14050,14050,0
20250122,182800,464680820,14050,14050,14050,14050,0
20250122,182700,464680820,14050,14050,14050,14050,0
20250122,182600,464680820,14050,14050,14050,14050,0
20250122,182500,464680820,14050,14050,14050,14050,0
20250122,182400,464680820,14050,14050,14050,14050,0
20250122,182300,464680820,14050,14050,14050,14050,0
20250122,182200,464680820,14050,14050,14050,14050,0
20250122,182100,464680820,14050,14050,14050,14050,0
20250122,182000,464680820,14050,14050,14050,14050,0
20250122,181900,464680820,14050,14050,14050,14050,0
20250122,181800,464680820,14050,14050,14050,14050,0
20250122,181700,464680820,14050,14050,14050,14050,0
20250122,181600,464680820,14050,14050,14050,14050,0
20250122,181500,464680820,14050,14050,14050,14050,0
20250122,181400,464680820,14050,14050,14050,14050,0
20250122,181300,464680820,14050,14050,14050,14050,0
20250122,181200,464680820,14050,14050,14050,14050,0
20250122,181100,464680820,14050,14050,14050,14050,0
20250122,181000,464680820,14050,14050,14050,14050,0
20250122,180900,464680820,14050,14050,14050,14050,0
20250122,180800,464680820,14050,14050,14050,14050,0
20250122,180700,464680820,14050,14050,14050,14050,0
20250122,180600,464680820,14050,14050,14050,14050,0
20250122,180500,464680820,14050,14050,14050,14050,0
20250122,180400,464680820,14050,14050,14050,14050,0
20250122,180300,464680820,14050,14050,14050,14050,2374
20250122,180200,464680820,14050,14050,14050,14050,0
20250122,180100,464680820,14050,14050,14050,14050,0
20250122,180000,464680820,14050,14050,14050,14050,0
20250122,175900,464680820,14050,14050,14050,14050,0
20250122,175800,464680820,14050,14050,14050,14050,0
20250122,175700,464680820,14050,14050,14050,14050,0
20250122,175600,464680820,14050,14050,14050,14050,0
20250122,175500,464680820,14050,14050,14050,14050,0
20250122,175400,464680820,14050,14050,14050,14050,0
20250122,175300,464680820,14050,14050,14050,14050,0
20250122,175200,464680820,14050,14050,14050,14050,0
20250122,175100,464680820,14050,14050,14050,14050,0
20250122,175000,464680820,14050,14050,14050,14050,0
20250122,174900,464680820,14050,14050,14050,14050,0
20250122,174800,464680820,14050,14050,14050,14050,0
20250122,174700,464680820,14050,14050,14050,14050,0
20250122,174600,464680820,14050,14050,14050,14050,0
20250122,174500,464680820,14050,14050,14050,14050,0
20250122,174400,464680820,14050,14050,14050,14050,0
20250122,174300,464680820,14050,14050,14050,14050,0
20250122,174200,464680820,14050,14050,14050,14050,0
20250122,174100,464680820,14050,14050,14050,14050,0
20250122,174000,464680820,14050,14050,14050,14050,0
20250122,173900,464680820,14050,14050,14050,14050,0
20250122,173800,464680820,14050,14050,14050,14050,0
20250122,173700,464680820,14050,14050,14050,14050,0
20250122,173600,464680820,14050,14050,14050,14050,0
20250122,173500,464680820,14050,14050,14050,14050,0
20250122,173400,464680820,14050,14050,14050,14050,0
20250122,173300,464680820,14050,14050,14050,14050,2374
20250122,173200,464680820,14050,14050,14050,14050,0
20250122,173100,464680820,14050,14050,14050,14050,0
20250122,173000,464680820,14050,14050,14050,14050,0
20250122,172900,464680820,14050,14050,14050,14050,0
20250122,172800,464680820,14050,14050,14050,14050,0
20250122,172700,464680820,14050,14050,14050,14050,0
20250122,172600,464680820,14050,14050,14050,14050,0
20250122,172500,464680820,14050,14050,14050,14050,0
20250122,172400,464680820,14050,14050,14050,14050,0
20250122,172300,464680820,14050,14050,14050,14050,0
20250122,172200,464680820,14050,14050,14050,14050,0
20250122,172100,464680820,14050,14050,14050,14050,0
20250122,172000,464680820,14050,14050,14050,14050,0
20250122,171900,464680820,14050,14050,14050,14050,0
20250122,171800,464680820,14050,14050,14050,14050,0
20250122,171700,464680820,14050,14050,14050,14050,0
20250122,171600,464680820,14050,14050,14050,14050,0
20250122,171500,464680820,14050,14050,14050,14050,0
20250122,171400,464680820,14050,14050,14050,14050,0
20250122,171300,464680820,14050,14050,14050,14050,0
20250122,171200,464680820,14050,14050,14050,14050,0
20250122,171100,464680820,14050,14050,14050,14050,0
20250122,171000,464680820,14050,14050,14050,14050,0
20250122,170900,464680820,14050,14050,14050,14050,0
20250122,170800,464680820,14050,14050,14050,14050,0
20250122,170700,464680820,14050,14050,14050,14050,0
20250122,170600,464680820,14050,14050,14050,14050,0
20250122,170500,464680820,14050,14050,14050,14050,0
20250122,170400,464680820,14050,14050,14050,14050,0
20250122,170300,464680820,14050,14050,14050,14050,2374
20250122,170200,464680820,14050,14050,14050,14050,0
20250122,170100,464680820,14050,14050,14050,14050,0
20250122,170000,464680820,14050,14050,14050,14050,0
20250122,165900,464680820,14050,14050,14050,14050,0
20250122,165800,464680820,14050,14050,14050,14050,0
20250122,165700,464680820,14050,14050,14050,14050,0
20250122,165600,464680820,14050,14050,14050,14050,0
20250122,165500,464680820,14050,14050,14050,14050,0
20250122,165400,464680820,14050,14050,14050,14050,0
20250122,165300,464680820,14050,14050,14050,14050,0
20250122,165200,464680820,14050,14050,14050,14050,0
20250122,165100,464680820,14050,14050,14050,14050,0
20250122,165000,464680820,14050,14050,14050,14050,0
20250122,164900,464680820,14050,14050,14050,14050,0
20250122,164800,464680820,14050,14050,14050,14050,0
20250122,164700,464680820,14050,14050,14050,14050,0
20250122,164600,464680820,14050,14050,14050,14050,0
20250122,164500,464680820,14050,14050,14050,14050,0
20250122,164400,464680820,14050,14050,14050,14050,0
20250122,164300,464680820,14050,14050,14050,14050,0
20250122,164200,464680820,14050,14050,14050,14050,0
20250122,164100,464680820,14050,14050,14050,14050,0
20250122,164000,464680820,14050,14050,14050,14050,0
20250122,163900,464680820,14050,14050,14050,14050,0
20250122,163800,464680820,14050,14050,14050,14050,0
20250122,163700,464680820,14050,14050,14050,14050,0
20250122,163600,464680820,14050,14050,14050,14050,0
20250122,163500,464680820,14050,14050,14050,14050,0
20250122,163400,464680820,14050,14050,14050,14050,0
20250122,163300,464680820,14050,14050,14050,14050,2374
20250122,163200,464680820,14050,14050,14050,14050,0
20250122,163100,464680820,14050,14050,14050,14050,0
20250122,163000,464680820,14050,14050,14050,14050,0
20250122,162900,464680820,14050,14050,14050,14050,0
20250122,162800,464680820,14050,14050,14050,14050,0
20250122,162700,464680820,14050,14050,14050,14050,0
20250122,162600,464680820,14050,14050,14050,14050,0
20250122,162500,464680820,14050,14050,14050,14050,0
20250122,162400,464680820,14050,14050,14050,14050,0
20250122,162300,464680820,14050,14050,14050,14050,0
20250122,162200,464680820,14050,14050,14050,14050,0
20250122,162100,464680820,14050,14050,14050,14050,0
20250122,162000,464680820,14050,14050,14050,14050,0
20250122,161900,464680820,14050,14050,14050,14050,0
20250122,161800,464680820,14050,14050,14050,14050,0
20250122,161700,464680820,14050,14050,14050,14050,0
20250122,161600,464680820,14050,14050,14050,14050,0
20250122,161500,464680820,14050,14050,14050,14050,0
20250122,161400,464680820,14050,14050,14050,14050,0
20250122,161300,464680820,14050,14050,14050,14050,0
20250122,161200,464680820,14050,14050,14050,14050,0
20250122,161100,464680820,14050,14050,14050,14050,0
20250122,161000,464680820,14050,14050,14050,14050,0
20250122,160900,464680820,14050,14050,14050,14050,0
20250122,160800,464680820,14050,14050,14050,14050,0
20250122,160700,464680820,14050,14050,14050,14050,0
20250122,160600,464680820,14050,14050,14050,14050,0
20250122,160500,464680820,14050,14050,14050,14050,0
20250122,160400,464680820,14050,14050,14050,14050,0
20250122,160300,464680820,14050,14050,14050,14050,2374
20250122,160200,464680820,14050,14050,14050,14050,0
20250122,160100,464680820,14050,14050,14050,14050,0
20250122,160000,464680820,14050,14050,14050,14050,0
20250122,155900,464680820,14050,14050,14050,14050,0
20250122,155800,464680820,14050,14050,14050,14050,0
20250122,155700,464680820,14050,14050,14050,14050,0
20250122,155600,464680820,14050,14050,14050,14050,0
20250122,155500,464680820,14050,14050,14050,14050,0
20250122,155400,464680820,14050,14050,14050,14050,0
20250122,155300,464680820,14050,14050,14050,14050,0
20250122,155200,464680820,14050,14050,14050,14050,0
20250122,155100,464680820,14050,14050,14050,14050,0
20250122,155000,464680820,14050,14050,14050,14050,0
20250122,154900,464680820,14050,14050,14050,14050,0
20250122,154800,464680820,14050,14050,14050,14050,0
20250122,154700,464680820,14050,14050,14050,14050,0
20250122,154600,464680820,14050,14050,14050,14050,0
20250122,154500,464680820,14050,14050,14050,14050,0
20250122,154400,464680820,14050,14050,14050,14050,0
20250122,154300,464680820,14050,14050,14050,14050,0
20250122,154200,464680820,14050,14050,14050,14050,0
20250122,154100,464680820,14050,14050,14050,14050,0
20250122,154000,464680820,14050,14050,14050,14050,0
20250122,153900,464680820,14050,14050,14050,14050,0
20250122,153800,464680820,14050,14050,14050,14050,0
20250122,153700,464680820,14050,14050,14050,14050,0
20250122,153600,464680820,14050,14050,14050,14050,0
20250122,153500,464680820,14050,14050,14050,14050,0
20250122,153400,464680820,14050,14050,14050,14050,0
20250122,153300,464680820,14050,14050,14050,14050,2374
20250122,153200,464680820,14050,14050,14050,14050,0
20250122,153100,464680820,14050,14050,14050,14050,0
20250122,153000,464680820,14050,14050,14050,14050,2374
20250122,152900,431326120,14100,14100,14100,14100,0
20250122,152800,431326120,14100,14100,14100,14100,0
20250122,152700,431326120,14100,14100,14100,14100,0
20250122,152600,431326120,14100,14100,14100,14100,0
20250122,152500,431326120,14100,14100,14100,14100,0
20250122,152400,431326120,14100,14100,14100,14100,0
20250122,152300,431326120,14100,14100,14100,14100,0
20250122,152200,431326120,14100,14100,14100,14100,0
20250122,152100,431326120,14100,14100,14100,14100,0
20250122,152000,431326120,14100,14100,14100,14100,0
20250122,151900,431326120,14100,14100,14100,14100,428
20250122,151800,425291320,14100,14100,14110,14100,115
20250122,151700,423669120,14100,14100,14100,14090,374
20250122,151600,418395780,14100,14100,14100,14100,50
20250122,151500,417690780,14110,14110,14110,14110,205
20250122,151400,414798230,14090,14110,14110,14090,130
20250122,151300,412966510,14090,14090,14110,14090,246
20250122,151200,409496370,14100,14070,14100,14060,526
20250122,151100,402089690,14070,14070,14070,14070,64
20250122,151000,401189210,14070,14070,14070,14070,1
20250122,150900,401175140,14100,14100,14100,14070,617
20250122,150800,392478490,14080,14090,14100,14080,5
20250122,150700,392408040,14100,14100,14100,14100,1
20250122,150600,392393940,14100,14080,14100,14080,64
20250122,150500,391492800,14080,14080,14080,14080,0
20250122,150400,391492800,14080,14080,14100,14080,13
20250122,150300,391309740,14100,14100,14100,14100,1
20250122,150200,391295640,14090,14090,14090,14090,3
20250122,150100,391253370,14090,14070,14100,14070,15
20250122,150000,391042110,14100,14100,14100,14100,0
20250122,145900,391042110,14100,14080,14100,14080,49
20250122,145800,390352170,14080,14080,14080,14080,13
20250122,145700,390169130,14070,14070,14070,14070,40
20250122,145600,389606330,14120,14120,14120,14120,0
20250122,145500,389606330,14120,14110,14120,14110,2
20250122,145400,389578100,14120,14110,14120,14110,2
20250122,145300,389549870,14070,14080,14080,14070,124
20250122,145200,387804190,14080,14080,14080,14080,0
20250122,145100,387804190,14080,14080,14080,14080,2
20250122,145000,387776030,14070,14080,14080,14070,114
20250122,144900,386171050,14080,14080,14080,14080,7
20250122,144800,386072490,14070,14070,14070,14070,11
20250122,144700,385917720,14120,14120,14120,14120,0
20250122,144600,385917720,14120,14120,14120,14120,0
20250122,144500,385917720,14120,14120,14120,14120,0
20250122,144400,385917720,14120,14120,14120,14120,0
20250122,144300,385917720,14120,14120,14120,14120,0
20250122,144200,385917720,14120,14120,14120,14120,31
20250122,144100,385480000,14120,14120,14120,14120,0
20250122,144000,385480000,14120,14120,14120,14120,30
20250122,143900,385056400,14120,14120,14120,14120,11
20250122,143800,384901080,14120,14120,14120,14120,0
20250122,143700,384901080,14120,14120,14120,14120,0
20250122,143600,384901080,14120,14120,14120,14120,7
20250122,143500,384802240,14120,14120,14120,14120,0
20250122,143400,384802240,14120,14120,14120,14120,0
20250122,143300,384802240,14120,14120,14120,14120,8
20250122,143200,384689280,14060,14060,14060,14060,0
20250122,143100,384689280,14060,14060,14060,14060,17
20250122,143000,384450260,14060,14080,14080,14060,200
20250122,142900,381638120,14080,14080,14080,14080,0
20250122,142800,381638120,14080,14070,14080,14070,141
20250122,142700,379653250,14080,14080,14080,14080,0
20250122,142600,379653250,14080,14080,14080,14080,200
20250122,142500,376837250,14080,14080,14080,14080,0
20250122,142400,376837250,14080,14080,14080,14080,5
20250122,142300,376766850,14080,14080,14080,14080,25
20250122,142200,376414850,14080,14080,14080,14080,7
20250122,142100,376316290,14090,14100,14100,14090,351
20250122,142000,371370200,14140,14100,14170,14100,37
20250122,141900,370846300,14090,14090,14090,14090,45
20250122,141800,370212250,14090,14100,14100,14090,459
20250122,141700,363744920,14090,14090,14090,14090,0
20250122,141600,363744920,14090,14090,14090,14090,0
20250122,141500,363744920,14090,14090,14090,14090,31
20250122,141400,363308130,14090,14100,14100,14080,658
20250122,141300,354036930,14100,14140,14140,14090,1029
20250122,141200,339524230,14140,14140,14140,14140,0
20250122,141100,339524230,14140,14140,14140,14140,0
20250122,141000,339524230,14140,14140,14140,14140,43
20250122,140900,338916210,14140,14140,14140,14140,0
20250122,140800,338916210,14140,14140,14140,14140,0
20250122,140700,338916210,14140,14140,14140,14140,0
20250122,140600,338916210,14140,14140,14140,14140,0
20250122,140500,338916210,14140,14140,14140,14140,0
20250122,140400,338916210,14140,14140,14140,14140,0
20250122,140300,338916210,14140,14140,14140,14140,0
20250122,140200,338916210,14140,14140,14140,14140,0
20250122,140100,338916210,14140,14140,14140,14140,0
20250122,140000,338916210,14140,14140,14140,14140,0
20250122,135900,338916210,14140,14140,14140,14140,1
20250122,135800,338902070,14140,14140,14140,14140,0
20250122,135700,338902070,14140,14120,14140,14120,4
20250122,135600,338845570,14120,14140,14170,14120,130
20250122,135500,337009000,14150,14120,14150,14120,34
20250122,135400,336528250,14120,14120,14120,14120,1
20250122,135300,336514130,14140,14160,14160,14050,1505
20250122,135200,315286220,14170,14170,14170,14170,0
20250122,135100,315286220,14170,14170,14170,14170,10
20250122,135000,315144520,14170,14170,14170,14170,0
20250122,134900,315144520,14170,14210,14210,14170,462
20250122,134800,308597940,14210,14210,14210,14210,0
20250122,134700,308597940,14210,14210,14210,14210,0
20250122,134600,308597940,14210,14200,14210,14200,70
20250122,134500,307603740,14180,14180,14180,14160,20
20250122,134400,307320220,14180,14160,14180,14160,19
20250122,134300,307050920,14180,14190,14190,14160,11
20250122,134200,306895030,14160,14160,14180,14160,4
20250122,134100,306838370,14150,14150,14190,14150,27
20250122,134000,306455330,14110,14170,14190,14110,113
20250122,133900,304856980,14190,14190,14190,14190,55
20250122,133800,304076530,14190,14180,14190,14180,204
20250122,133700,301181920,14180,14180,14180,14180,10
20250122,133600,301040120,14160,14160,14160,14160,0
20250122,133500,301040120,14160,14160,14160,14160,0
20250122,133400,301040120,14160,14160,14160,14160,0
20250122,133300,301040120,14160,14160,14160,14160,10
20250122,133200,300898520,14180,14180,14180,14160,3
20250122,133100,300856000,14180,14160,14180,14160,312
20250122,133000,296431860,14170,14170,14170,14170,0
20250122,132900,296431860,14170,14150,14170,14150,3
20250122,132800,296389390,14160,14160,14160,14160,0
20250122,132700,296389390,14160,14160,14160,14160,0
20250122,132600,296389390,14160,14160,14160,14160,0
20250122,132500,296389390,14160,14160,14180,14160,104
20250122,132400,294916730,14170,14170,14180,14170,6
20250122,132300,294831670,14160,14160,14160,14160,0
20250122,132200,294831670,14160,14160,14160,14160,0
20250122,132100,294831670,14160,14160,14160,14160,0
20250122,132000,294831670,14160,14160,14160,14160,10
20250122,131900,294690070,14160,14160,14160,14160,0
20250122,131800,294690070,14160,14160,14160,14160,29
20250122,131700,294279430,14160,14160,14160,14160,0
20250122,131600,294279430,14160,14160,14160,14160,0
20250122,131500,294279430,14160,14160,14160,14160,0
20250122,131400,294279430,14160,14160,14160,14160,0
20250122,131300,294279430,14160,14160,14160,14160,130
20250122,131200,292438630,14140,14140,14140,14140,6
20250122,131100,292353790,14140,14140,14140,14140,0
20250122,131000,292353790,14140,14140,14140,14140,0
20250122,130900,292353790,14140,14140,14140,14140,4
20250122,130800,292297230,14160,14150,14160,14150,11
20250122,130700,292141480,14160,14160,14160,14160,0
20250122,130600,292141480,14160,14160,14160,14160,0
20250122,130500,292141480,14160,14160,14160,14160,0
20250122,130400,292141480,14160,14160,14160,14160,0
20250122,130300,292141480,14160,14160,14160,14160,0
20250122,130200,292141480,14160,14160,14160,14160,1
20250122,130100,292127320,14150,14150,14150,14150,1
20250122,130000,292113170,14160,14150,14160,14150,31
20250122,125900,291674510,14100,14120,14120,14100,500
20250122,125800,284620630,14120,14120,14120,14120,0
20250122,125700,284620630,14120,14120,14120,14120,65
20250122,125600,283702830,14110,14110,14110,14110,0
20250122,125500,283702830,14110,14110,14110,14110,0
20250122,125400,283702830,14110,14110,14110,14110,0
20250122,125300,283702830,14110,14110,14110,14110,0
20250122,125200,283702830,14110,14110,14110,14110,0
20250122,125100,283702830,14110,14110,14110,14110,0
20250122,125000,283702830,14110,14110,14110,14110,0
20250122,124900,283702830,14110,14110,14110,14110,0
20250122,124800,283702830,14110,14120,14120,14110,7
20250122,124700,283604010,14110,14110,14110,14110,0
20250122,124600,283604010,14110,14110,14110,14110,10
20250122,124500,283462910,14110,14110,14110,14110,0
20250122,124400,283462910,14110,14110,14110,14110,0
20250122,124300,283462910,14110,14110,14110,14110,0
20250122,124200,283462910,14110,14110,14110,14110,0
20250122,124100,283462910,14110,14110,14110,14110,0
20250122,124000,283462910,14110,14110,14110,14110,0
20250122,123900,283462910,14110,14110,14110,14110,0
20250122,123800,283462910,14110,14110,14110,14110,0
20250122,123700,283462910,14110,14110,14110,14110,6
20250122,123600,283378250,14160,14160,14160,14160,0
20250122,123500,283378250,14160,14160,14160,14160,0
20250122,123400,283378250,14160,14160,14160,14160,0
20250122,123300,283378250,14160,14160,14160,14160,0
20250122,123200,283378250,14160,14160,14160,14160,130
20250122,123100,281537450,14190,14190,14190,14190,0
20250122,123000,281537450,14190,14190,14190,14190,0
20250122,122900,281537450,14190,14190,14190,14190,0
20250122,122800,281537450,14190,14190,14190,14190,0
20250122,122700,281537450,14190,14190,14190,14190,0
20250122,122600,281537450,14190,14190,14190,14190,0
20250122,122500,281537450,14190,14170,14190,14170,2
20250122,122400,281509090,14190,14170,14190,14170,10
20250122,122300,281367290,14190,14190,14190,14170,28
20250122,122200,280970010,14190,14170,14190,14170,24
20250122,122100,280629490,14180,14170,14180,14170,101
20250122,122000,279197320,14180,14180,14180,14180,0
20250122,121900,279197320,14180,14180,14180,14180,0
20250122,121800,279197320,14180,14180,14180,14180,0
20250122,121700,279197320,14180,14180,14180,14180,1
20250122,121600,279183140,14180,14180,14180,14180,0
20250122,121500,279183140,14180,14180,14180,14180,0
20250122,121400,279183140,14180,14180,14180,14180,0
20250122,121300,279183140,14180,14180,14180,14180,0
20250122,121200,279183140,14180,14180,14180,14180,110
20250122,121100,277623340,14180,14180,14180,14180,5
20250122,121000,277552440,14180,14150,14180,14150,75
20250122,120900,276489340,14090,14090,14090,14090,0
20250122,120800,276489340,14090,14090,14090,14090,0
20250122,120700,276489340,14090,14100,14100,14090,160
20250122,120600,274234890,14090,14090,14090,14090,0
20250122,120500,274234890,14090,14090,14090,14090,0
20250122,120400,274234890,14090,14100,14100,14090,250
20250122,120300,270712380,14090,14090,14090,14090,0
20250122,120200,270712380,14090,14090,14090,14090,44
20250122,120100,270092420,14080,14080,14080,14080,0
20250122,120000,270092420,14080,14080,14080,14080,0
20250122,115900,270092420,14080,14080,14080,14080,0
20250122,115800,270092420,14080,14080,14080,14080,0
20250122,115700,270092420,14080,14080,14080,14080,0
20250122,115600,270092420,14080,14080,14080,14080,77
20250122,115500,269008260,14080,14080,14080,14080,234
20250122,115400,265713540,14130,14130,14130,14130,0
20250122,115300,265713540,14130,14130,14130,14130,0
20250122,115200,265713540,14130,14100,14140,14100,4
20250122,115100,265657070,14080,14120,14120,14080,816
20250122,115000,254143620,14130,14180,14180,14130,352
20250122,114900,249165800,14190,14190,14190,14190,0
20250122,114800,249165800,14190,14190,14190,14190,0
20250122,114700,249165800,14190,14190,14190,14190,0
20250122,114600,249165800,14190,14190,14190,14190,0
20250122,114500,249165800,14190,14190,14190,14190,0
20250122,114400,249165800,14190,14190,14190,14190,0
20250122,114300,249165800,14190,14190,14190,14190,301
20250122,114200,244894610,14150,14150,14150,14150,0
20250122,114100,244894610,14150,14150,14150,14150,14
20250122,114000,244696510,14150,14140,14150,14140,43
20250122,113900,244088130,14150,14150,14150,14150,64
20250122,113800,243182530,14150,14150,14150,14150,50
20250122,113700,242475030,14160,14170,14170,14160,100
20250122,113600,241059000,14220,14220,14220,14220,0
20250122,113500,241059000,14220,14220,14220,14220,0
20250122,113400,241059000,14220,14220,14220,14220,0
20250122,113300,241059000,14220,14220,14220,14220,0
20250122,113200,241059000,14220,14220,14220,14220,0
20250122,113100,241059000,14220,14220,14220,14220,0
20250122,113000,241059000,14220,14220,14220,14220,0
20250122,112900,241059000,14220,14220,14220,14220,0
20250122,112800,241059000,14220,14170,14220,14170,111
20250122,112700,239485950,14170,14220,14220,14170,894
20250122,112600,226817920,14180,14180,14180,14180,0
20250122,112500,226817920,14180,14180,14230,14180,803
20250122,112400,215411540,14220,14220,14220,14220,0
20250122,112300,215411540,14220,14220,14220,14220,0
20250122,112200,215411540,14220,14220,14220,14220,0
20250122,112100,215411540,14220,14220,14220,14220,0
20250122,112000,215411540,14220,14220,14220,14220,0
20250122,111900,215411540,14220,14220,14220,14220,6
20250122,111800,215326220,14160,14160,14160,14160,0
20250122,111700,215326220,14160,14160,14160,14160,0
20250122,111600,215326220,14160,14160,14160,14160,0
20250122,111500,215326220,14160,14230,14230,14160,223
20250122,111400,212162390,14230,14230,14230,14230,0
20250122,111300,212162390,14230,14230,14230,14230,0
20250122,111200,212162390,14230,14200,14230,14180,9
20250122,111100,212034610,14230,14180,14230,14180,29
20250122,111000,211622870,14180,14180,14200,14180,153
20250122,110900,209453310,14140,14140,14140,14140,0
20250122,110800,209453310,14140,14150,14150,14140,50
20250122,110700,208746120,14180,14150,14180,14150,8
20250122,110600,208632870,14190,14170,14200,14170,8
20250122,110500,208519410,14200,14200,14200,14150,116
20250122,110400,206875540,14230,14230,14230,14230,0
20250122,110300,206875540,14230,14230,14230,14230,0
20250122,110200,206875540,14230,14200,14230,14200,2
20250122,110100,206847110,14210,14210,14210,14210,0
20250122,110000,206847110,14210,14200,14210,14200,22
20250122,105900,206534700,14170,14170,14170,14170,0
20250122,105800,206534700,14170,14170,14170,14170,0
20250122,105700,206534700,14170,14190,14190,14170,193
20250122,105600,203799090,14190,14220,14240,14190,66
20250122,105500,202862290,14240,14220,14240,14220,3
20250122,105400,202819590,14190,14190,14230,14180,21
20250122,105300,202521730,14200,14200,14200,14200,2
20250122,105200,202493330,14240,14190,14260,14190,100
20250122,105100,201074120,14190,14190,14190,14190,5
20250122,105000,201003170,14190,14190,14190,14190,0
20250122,104900,201003170,14190,14190,14220,14190,69
20250122,104800,200022070,14220,14190,14220,14190,2
20250122,104700,199993660,14220,14220,14220,14220,0
20250122,104600,199993660,14220,14180,14220,14180,2
20250122,104500,199965260,14220,14190,14220,14190,19
20250122,104400,199695140,14240,14220,14240,14220,46
20250122,104300,199040120,14240,14170,14240,14170,7
20250122,104200,198940680,14130,14130,14130,14130,1
20250122,104100,198926550,14260,14250,14260,14250,100
20250122,104000,197500570,14260,14220,14260,14200,156
20250122,103900,195283050,14260,14260,14260,14260,0
20250122,103800,195283050,14260,14260,14260,14260,0
20250122,103700,195283050,14260,14260,14260,14260,2
20250122,103600,195254530,14220,14220,14220,14220,54
20250122,103500,194486650,14260,14260,14260,14260,347
20250122,103400,189538430,14260,14250,14260,14250,180
20250122,103300,186972180,14220,14220,14220,14220,0
20250122,103200,186972180,14220,14220,14220,14220,50
20250122,103100,186261180,14200,14200,14200,14200,0
20250122,103000,186261180,14200,14200,14240,14200,533
20250122,102900,178689230,14190,14160,14190,14160,382
20250122,102800,173271990,14110,14110,14110,14110,1
20250122,102700,173257880,14110,14110,14110,14110,204
20250122,102600,170379440,14110,14110,14110,14110,0
20250122,102500,170379440,14110,14110,14110,14110,30
20250122,102400,169956140,14110,14120,14120,14110,165
20250122,102300,167627820,14160,14160,14160,14160,15
20250122,102200,167415420,14160,14160,14160,14160,0
20250122,102100,167415420,14160,14150,14160,14150,13
20250122,102000,167231350,14160,14160,14160,14160,0
20250122,101900,167231350,14160,14160,14160,14160,0
20250122,101800,167231350,14160,14160,14160,14160,1
20250122,101700,167217190,14170,14170,14170,14170,0
20250122,101600,167217190,14170,14170,14170,14170,0
20250122,101500,167217190,14170,14170,14170,14170,0
20250122,101400,167217190,14170,14170,14170,14170,62
20250122,101300,166338650,14110,14110,14110,14110,0
20250122,101200,166338650,14110,14110,14110,14110,0
20250122,101100,166338650,14110,14110,14110,14110,0
20250122,101000,166338650,14110,14160,14160,14110,302
20250122,100900,162075770,14160,14160,14160,14160,0
20250122,100800,162075770,14160,14160,14160,14160,46
20250122,100700,161424410,14160,14160,14160,14160,3
20250122,100600,161381930,14160,14160,14160,14160,1
20250122,100500,161367770,14120,14120,14120,14120,0
20250122,100400,161367770,14120,14120,14120,14120,0
20250122,100300,161367770,14120,14120,14120,14120,0
20250122,100200,161367770,14120,14120,14120,14120,0
20250122,100100,161367770,14120,14120,14120,14120,9
20250122,100000,161240690,14160,14160,14170,14160,13
20250122,095900,161056600,14150,14140,14150,14140,22
20250122,095800,160745400,14140,14140,14140,14140,0
20250122,095700,160745400,14140,14140,14140,14140,9
20250122,095600,160618140,14110,14110,14110,14110,47
20250122,095500,159954970,14110,14110,14110,14110,53
20250122,095400,159207140,14110,14110,14110,14110,0
20250122,095300,159207140,14110,14110,14110,14110,121
20250122,095200,157499830,14140,14110,14140,14110,118
20250122,095100,155833080,14110,14110,14110,14110,30
20250122,095000,155409780,14110,14110,14110,14100,1295
20250122,094900,137147270,14150,14150,14150,14150,30
20250122,094800,136722770,14160,14140,14160,14140,41
20250122,094700,136142620,14140,14130,14140,14130,14
20250122,094600,135944700,14140,14110,14140,14110,47
20250122,094500,135281500,14120,14120,14120,14120,34
20250122,094400,134801420,14120,14120,14120,14100,726
20250122,094300,124555580,14120,14120,14120,14120,0
20250122,094200,124555580,14120,14140,14140,14120,261
20250122,094100,120868460,14140,14150,14150,14140,117
20250122,094000,119214070,14150,14140,14150,14140,101
20250122,093900,117785920,14140,14190,14190,14140,957
20250122,093800,104231960,14200,14200,14200,14200,0
20250122,093700,104231960,14200,14200,14200,14200,9
20250122,093600,104104160,14200,14220,14220,14200,17
20250122,093500,103862740,14210,14210,14210,14210,120
20250122,093400,102157540,14200,14210,14210,14200,2
20250122,093300,102129130,14160,14160,14160,14160,0
20250122,093200,102129130,14160,14180,14190,14160,25
20250122,093100,101774780,14190,14210,14210,14190,34
20250122,093000,101291860,14200,14250,14250,14200,378
20250122,092900,95915810,14270,14270,14270,14270,5
20250122,092800,95844460,14280,14280,14280,14280,0
20250122,092700,95844460,14280,14280,14280,14280,0
20250122,092600,95844460,14280,14280,14300,14240,12
20250122,092500,95673010,14260,14260,14260,14260,3
20250122,092400,95630230,14280,14220,14280,14220,222
20250122,092300,92462790,14170,14170,14170,14170,1
20250122,092200,92448620,14160,14160,14160,14160,517
20250122,092100,85127900,14250,14250,14250,14250,1
20250122,092000,85113650,14190,14210,14210,14170,89
20250122,091900,83849160,14260,14260,14260,14260,0
20250122,091800,83849160,14260,14260,14260,14260,0
20250122,091700,83849160,14260,14320,14320,14260,437
20250122,091600,77597870,14350,14330,14350,14330,155
20250122,091500,75376660,14330,14260,14330,14260,150
20250122,091400,73229020,14260,14240,14260,14210,369
20250122,091300,67979200,14240,14220,14320,14170,391
20250122,091200,62425200,14190,14190,14190,14190,10
20250122,091100,62283300,14290,14290,14290,14290,100
20250122,091000,60854300,14240,14250,14250,14200,398
20250122,090900,55189590,14300,14340,14340,14300,493
20250122,090800,48126410,14470,14470,14470,14470,2
20250122,090700,48097470,14480,14320,14480,14320,391
20250122,090600,42492690,14370,14370,14370,14370,233
20250122,090500,39144480,14390,14370,14390,14370,113
20250122,090400,37519520,14370,14330,14370,14290,129
20250122,090300,35668330,14290,14270,14290,14270,239
20250122,090200,32256360,14290,14320,14320,14170,287
20250122,090100,28161340,14120,14160,14200,14120,1104
20250122,090000,12516340,14050,14030,14180,14030,892