KissMeData/024110/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,190900,12990292260,14980,14980,14980,14980,83693
20250122,190800,12990292260,14980,14980,14980,14980,0
20250122,190700,12990292260,14980,14980,14980,14980,0
20250122,190600,12990292260,14980,14980,14980,14980,0
20250122,190500,12990292260,14980,14980,14980,14980,0
20250122,190400,12990292260,14980,14980,14980,14980,0
20250122,190300,12990292260,14980,14980,14980,14980,0
20250122,190200,12990292260,14980,14980,14980,14980,0
20250122,190100,12990292260,14980,14980,14980,14980,0
20250122,190000,12990292260,14980,14980,14980,14980,0
20250122,185900,12990292260,14980,14980,14980,14980,0
20250122,185800,12990292260,14980,14980,14980,14980,0
20250122,185700,12990292260,14980,14980,14980,14980,0
20250122,185600,12990292260,14980,14980,14980,14980,0
20250122,185500,12990292260,14980,14980,14980,14980,0
20250122,185400,12990292260,14980,14980,14980,14980,0
20250122,185300,12990292260,14980,14980,14980,14980,0
20250122,185200,12990292260,14980,14980,14980,14980,0
20250122,185100,12990292260,14980,14980,14980,14980,0
20250122,185000,12990292260,14980,14980,14980,14980,0
20250122,184900,12990292260,14980,14980,14980,14980,0
20250122,184800,12990292260,14980,14980,14980,14980,0
20250122,184700,12990292260,14980,14980,14980,14980,0
20250122,184600,12990292260,14980,14980,14980,14980,0
20250122,184500,12990292260,14980,14980,14980,14980,0
20250122,184400,12990292260,14980,14980,14980,14980,0
20250122,184300,12990292260,14980,14980,14980,14980,0
20250122,184200,12990292260,14980,14980,14980,14980,0
20250122,184100,12990292260,14980,14980,14980,14980,0
20250122,184000,12990292260,14980,14980,14980,14980,0
20250122,183900,12990292260,14980,14980,14980,14980,83693
20250122,183800,12990292260,14980,14980,14980,14980,0
20250122,183700,12990292260,14980,14980,14980,14980,0
20250122,183600,12990292260,14980,14980,14980,14980,0
20250122,183500,12990292260,14980,14980,14980,14980,0
20250122,183400,12990292260,14980,14980,14980,14980,0
20250122,183300,12990292260,14980,14980,14980,14980,0
20250122,183200,12990292260,14980,14980,14980,14980,0
20250122,183100,12990292260,14980,14980,14980,14980,0
20250122,183000,12990292260,14980,14980,14980,14980,0
20250122,182900,12990292260,14980,14980,14980,14980,0
20250122,182800,12990292260,14980,14980,14980,14980,0
20250122,182700,12990292260,14980,14980,14980,14980,0
20250122,182600,12990292260,14980,14980,14980,14980,0
20250122,182500,12990292260,14980,14980,14980,14980,0
20250122,182400,12990292260,14980,14980,14980,14980,0
20250122,182300,12990292260,14980,14980,14980,14980,0
20250122,182200,12990292260,14980,14980,14980,14980,0
20250122,182100,12990292260,14980,14980,14980,14980,0
20250122,182000,12990292260,14980,14980,14980,14980,0
20250122,181900,12990292260,14980,14980,14980,14980,0
20250122,181800,12990292260,14980,14980,14980,14980,0
20250122,181700,12990292260,14980,14980,14980,14980,0
20250122,181600,12990292260,14980,14980,14980,14980,0
20250122,181500,12990292260,14980,14980,14980,14980,0
20250122,181400,12990292260,14980,14980,14980,14980,0
20250122,181300,12990292260,14980,14980,14980,14980,0
20250122,181200,12990292260,14980,14980,14980,14980,0
20250122,181100,12990292260,14980,14980,14980,14980,0
20250122,181000,12990292260,14980,14980,14980,14980,0
20250122,180900,12990292260,14980,14980,14980,14980,83693
20250122,180800,12990292260,14980,14980,14980,14980,0
20250122,180700,12990292260,14980,14980,14980,14980,0
20250122,180600,12990292260,14980,14980,14980,14980,0
20250122,180500,12990292260,14980,14980,14980,14980,0
20250122,180400,12990292260,14980,14980,14980,14980,0
20250122,180300,12990292260,14980,14980,14980,14980,0
20250122,180200,12990292260,14980,14980,14980,14980,0
20250122,180100,12990292260,14980,14980,14980,14980,0
20250122,180000,12990292260,14980,14980,14980,14980,0
20250122,175900,12990292260,14980,14980,14980,14980,0
20250122,175800,12990292260,14980,14980,14980,14980,0
20250122,175700,12990292260,14980,14980,14980,14980,0
20250122,175600,12990292260,14980,14980,14980,14980,0
20250122,175500,12990292260,14980,14980,14980,14980,0
20250122,175400,12990292260,14980,14980,14980,14980,0
20250122,175300,12990292260,14980,14980,14980,14980,0
20250122,175200,12990292260,14980,14980,14980,14980,0
20250122,175100,12990292260,14980,14980,14980,14980,0
20250122,175000,12990292260,14980,14980,14980,14980,0
20250122,174900,12990292260,14980,14980,14980,14980,0
20250122,174800,12990292260,14980,14980,14980,14980,0
20250122,174700,12990292260,14980,14980,14980,14980,0
20250122,174600,12990292260,14980,14980,14980,14980,0
20250122,174500,12990292260,14980,14980,14980,14980,0
20250122,174400,12990292260,14980,14980,14980,14980,0
20250122,174300,12990292260,14980,14980,14980,14980,0
20250122,174200,12990292260,14980,14980,14980,14980,0
20250122,174100,12990292260,14980,14980,14980,14980,0
20250122,174000,12990292260,14980,14980,14980,14980,0
20250122,173900,12990292260,14980,14980,14980,14980,83693
20250122,173800,12990292260,14980,14980,14980,14980,0
20250122,173700,12990292260,14980,14980,14980,14980,0
20250122,173600,12990292260,14980,14980,14980,14980,0
20250122,173500,12990292260,14980,14980,14980,14980,0
20250122,173400,12990292260,14980,14980,14980,14980,0
20250122,173300,12990292260,14980,14980,14980,14980,0
20250122,173200,12990292260,14980,14980,14980,14980,0
20250122,173100,12990292260,14980,14980,14980,14980,0
20250122,173000,12990292260,14980,14980,14980,14980,0
20250122,172900,12990292260,14980,14980,14980,14980,0
20250122,172800,12990292260,14980,14980,14980,14980,0
20250122,172700,12990292260,14980,14980,14980,14980,0
20250122,172600,12990292260,14980,14980,14980,14980,0
20250122,172500,12990292260,14980,14980,14980,14980,0
20250122,172400,12990292260,14980,14980,14980,14980,0
20250122,172300,12990292260,14980,14980,14980,14980,0
20250122,172200,12990292260,14980,14980,14980,14980,0
20250122,172100,12990292260,14980,14980,14980,14980,0
20250122,172000,12990292260,14980,14980,14980,14980,0
20250122,171900,12990292260,14980,14980,14980,14980,0
20250122,171800,12990292260,14980,14980,14980,14980,0
20250122,171700,12990292260,14980,14980,14980,14980,0
20250122,171600,12990292260,14980,14980,14980,14980,0
20250122,171500,12990292260,14980,14980,14980,14980,0
20250122,171400,12990292260,14980,14980,14980,14980,0
20250122,171300,12990292260,14980,14980,14980,14980,0
20250122,171200,12990292260,14980,14980,14980,14980,0
20250122,171100,12990292260,14980,14980,14980,14980,0
20250122,171000,12990292260,14980,14980,14980,14980,0
20250122,170900,12990292260,14980,14980,14980,14980,83693
20250122,170800,12990292260,14980,14980,14980,14980,0
20250122,170700,12990292260,14980,14980,14980,14980,0
20250122,170600,12990292260,14980,14980,14980,14980,0
20250122,170500,12990292260,14980,14980,14980,14980,0
20250122,170400,12990292260,14980,14980,14980,14980,0
20250122,170300,12990292260,14980,14980,14980,14980,0
20250122,170200,12990292260,14980,14980,14980,14980,0
20250122,170100,12990292260,14980,14980,14980,14980,0
20250122,170000,12990292260,14980,14980,14980,14980,0
20250122,165900,12990292260,14980,14980,14980,14980,0
20250122,165800,12990292260,14980,14980,14980,14980,0
20250122,165700,12990292260,14980,14980,14980,14980,0
20250122,165600,12990292260,14980,14980,14980,14980,0
20250122,165500,12990292260,14980,14980,14980,14980,0
20250122,165400,12990292260,14980,14980,14980,14980,0
20250122,165300,12990292260,14980,14980,14980,14980,0
20250122,165200,12990292260,14980,14980,14980,14980,0
20250122,165100,12990292260,14980,14980,14980,14980,0
20250122,165000,12990292260,14980,14980,14980,14980,0
20250122,164900,12990292260,14980,14980,14980,14980,0
20250122,164800,12990292260,14980,14980,14980,14980,0
20250122,164700,12990292260,14980,14980,14980,14980,0
20250122,164600,12990292260,14980,14980,14980,14980,0
20250122,164500,12990292260,14980,14980,14980,14980,0
20250122,164400,12990292260,14980,14980,14980,14980,0
20250122,164300,12990292260,14980,14980,14980,14980,0
20250122,164200,12990292260,14980,14980,14980,14980,0
20250122,164100,12990292260,14980,14980,14980,14980,0
20250122,164000,12990292260,14980,14980,14980,14980,0
20250122,163900,12990292260,14980,14980,14980,14980,83693
20250122,163800,12990292260,14980,14980,14980,14980,0
20250122,163700,12990292260,14980,14980,14980,14980,0
20250122,163600,12990292260,14980,14980,14980,14980,0
20250122,163500,12990292260,14980,14980,14980,14980,0
20250122,163400,12990292260,14980,14980,14980,14980,0
20250122,163300,12990292260,14980,14980,14980,14980,0
20250122,163200,12990292260,14980,14980,14980,14980,0
20250122,163100,12990292260,14980,14980,14980,14980,0
20250122,163000,12990292260,14980,14980,14980,14980,0
20250122,162900,12990292260,14980,14980,14980,14980,0
20250122,162800,12990292260,14980,14980,14980,14980,0
20250122,162700,12990292260,14980,14980,14980,14980,0
20250122,162600,12990292260,14980,14980,14980,14980,0
20250122,162500,12990292260,14980,14980,14980,14980,0
20250122,162400,12990292260,14980,14980,14980,14980,0
20250122,162300,12990292260,14980,14980,14980,14980,0
20250122,162200,12990292260,14980,14980,14980,14980,0
20250122,162100,12990292260,14980,14980,14980,14980,0
20250122,162000,12990292260,14980,14980,14980,14980,0
20250122,161900,12990292260,14980,14980,14980,14980,0
20250122,161800,12990292260,14980,14980,14980,14980,0
20250122,161700,12990292260,14980,14980,14980,14980,0
20250122,161600,12990292260,14980,14980,14980,14980,0
20250122,161500,12990292260,14980,14980,14980,14980,0
20250122,161400,12990292260,14980,14980,14980,14980,0
20250122,161300,12990292260,14980,14980,14980,14980,0
20250122,161200,12990292260,14980,14980,14980,14980,0
20250122,161100,12990292260,14980,14980,14980,14980,0
20250122,161000,12990292260,14980,14980,14980,14980,0
20250122,160900,12990292260,14980,14980,14980,14980,83693
20250122,160800,12990292260,14980,14980,14980,14980,0
20250122,160700,12990292260,14980,14980,14980,14980,0
20250122,160600,12990292260,14980,14980,14980,14980,0
20250122,160500,12990292260,14980,14980,14980,14980,0
20250122,160400,12990292260,14980,14980,14980,14980,0
20250122,160300,12990292260,14980,14980,14980,14980,0
20250122,160200,12990292260,14980,14980,14980,14980,0
20250122,160100,12990292260,14980,14980,14980,14980,0
20250122,160000,12990292260,14980,14980,14980,14980,0
20250122,155900,12990292260,14980,14980,14980,14980,0
20250122,155800,12990292260,14980,14980,14980,14980,0
20250122,155700,12990292260,14980,14980,14980,14980,0
20250122,155600,12990292260,14980,14980,14980,14980,0
20250122,155500,12990292260,14980,14980,14980,14980,0
20250122,155400,12990292260,14980,14980,14980,14980,0
20250122,155300,12990292260,14980,14980,14980,14980,0
20250122,155200,12990292260,14980,14980,14980,14980,0
20250122,155100,12990292260,14980,14980,14980,14980,0
20250122,155000,12990292260,14980,14980,14980,14980,0
20250122,154900,12990292260,14980,14980,14980,14980,0
20250122,154800,12990292260,14980,14980,14980,14980,0
20250122,154700,12990292260,14980,14980,14980,14980,0
20250122,154600,12990292260,14980,14980,14980,14980,0
20250122,154500,12990292260,14980,14980,14980,14980,0
20250122,154400,12990292260,14980,14980,14980,14980,0
20250122,154300,12990292260,14980,14980,14980,14980,0
20250122,154200,12990292260,14980,14980,14980,14980,0
20250122,154100,12990292260,14980,14980,14980,14980,0
20250122,154000,12990292260,14980,14980,14980,14980,0
20250122,153900,12990292260,14980,14980,14980,14980,83693
20250122,153800,12990292260,14980,14980,14980,14980,0
20250122,153700,12990292260,14980,14980,14980,14980,0
20250122,153600,12990292260,14980,14980,14980,14980,0
20250122,153500,12990292260,14980,14980,14980,14980,0
20250122,153400,12990292260,14980,14980,14980,14980,0
20250122,153300,12990292260,14980,14980,14980,14980,0
20250122,153200,12990292260,14980,14980,14980,14980,0
20250122,153100,12990292260,14980,14980,14980,14980,0
20250122,153000,12990292260,14980,14980,14980,14980,83693
20250122,152900,11736571120,15000,15000,15000,15000,0
20250122,152800,11736571120,15000,15000,15000,15000,0
20250122,152700,11736571120,15000,15000,15000,15000,0
20250122,152600,11736571120,15000,15000,15000,15000,0
20250122,152500,11736571120,15000,15000,15000,15000,0
20250122,152400,11736571120,15000,15000,15000,15000,0
20250122,152300,11736571120,15000,15000,15000,15000,0
20250122,152200,11736571120,15000,15000,15000,15000,0
20250122,152100,11736571120,15000,15000,15000,15000,0
20250122,152000,11736571120,15000,15000,15000,15000,0
20250122,151900,11736571120,15000,14980,15000,14980,2075
20250122,151800,11705475070,14980,14980,15000,14980,3333
20250122,151700,11655511120,14980,14990,14990,14980,2755
20250122,151600,11614219720,14980,14990,14990,14980,413
20250122,151500,11608029910,14990,14980,14990,14980,605
20250122,151400,11598963400,14990,14970,14990,14970,2061
20250122,151300,11568084180,14970,14990,15000,14970,3211
20250122,151200,11519955890,15000,15000,15000,14990,780
20250122,151100,11508259900,15000,14990,15000,14990,735
20250122,151000,11497235100,14990,14970,15000,14970,11065
20250122,150900,11331547260,14970,15000,15000,14970,10728
20250122,150800,11170752310,15000,14990,15000,14990,54
20250122,150700,11169942410,14990,14990,15000,14980,1586
20250122,150600,11146166030,14990,14980,14990,14980,61
20250122,150500,11145252020,14980,14980,14990,14980,146
20250122,150400,11143064360,14990,14990,14990,14980,2245
20250122,150300,11109411820,14980,14990,14990,14980,2417
20250122,150200,11073186190,14980,14990,14990,14980,412
20250122,150100,11067010550,14980,14980,14990,14980,4681
20250122,150000,10996842390,14980,14980,14990,14980,761
20250122,145900,10985440290,14980,14990,15000,14980,6135
20250122,145800,10893517570,14990,14990,14990,14980,179
20250122,145700,10890834420,14990,14990,14990,14980,211
20250122,145600,10887671740,14990,14990,14990,14980,519
20250122,145500,10879893100,14990,14990,14990,14980,1650
20250122,145400,10855159740,14990,14990,14990,14980,309
20250122,145300,10850528440,14980,15000,15000,14970,3168
20250122,145200,10803054570,14990,14980,15000,14980,1431
20250122,145100,10781602460,14990,14990,14990,14980,477
20250122,145000,10774452400,14990,14980,14990,14980,925
20250122,144900,10760587010,14980,14990,14990,14980,1544
20250122,144800,10737442470,14990,15000,15000,14980,9095
20250122,144700,10601066810,15010,15000,15010,15000,99
20250122,144600,10599581260,15000,15000,15010,15000,64
20250122,144500,10598621060,15000,15000,15010,14990,2768
20250122,144400,10557100710,15000,15000,15010,15000,9785
20250122,144300,10410324470,15000,15000,15010,15000,903
20250122,144200,10396779390,15000,15000,15000,14990,3018
20250122,144100,10351518870,15000,15000,15000,14990,1441
20250122,144000,10329914100,15000,14990,15000,14990,1839
20250122,143900,10302335960,15000,15000,15000,14990,2000
20250122,143800,10272340600,14990,15000,15000,14990,84
20250122,143700,10271080840,15000,14990,15000,14990,478
20250122,143600,10263912310,15000,15000,15000,14990,1379
20250122,143500,10243235550,15000,15000,15000,14990,375
20250122,143400,10237610850,14990,14990,15000,14990,480
20250122,143300,10230411020,14990,14990,15000,14990,327
20250122,143200,10225506760,14990,14990,15000,14990,372
20250122,143100,10219927010,15000,15000,15000,14990,485
20250122,143000,10212652170,15000,15000,15000,14990,452
20250122,142900,10205873720,15000,15000,15000,14990,546
20250122,142800,10197683950,14990,15000,15000,14990,614
20250122,142700,10188474000,15000,15000,15000,14990,1389
20250122,142600,10167649290,14990,15000,15000,14990,570
20250122,142500,10159101830,15000,15000,15000,14990,613
20250122,142400,10149907880,15000,14990,15000,14990,866
20250122,142300,10136923090,15000,15000,15000,14990,1381
20250122,142200,10116213190,15000,15000,15000,14990,405
20250122,142100,10110138570,14980,14990,15000,14980,1998
20250122,142000,10080185440,14980,14990,15000,14980,1061
20250122,141900,10064280680,14980,14990,15000,14980,6281
20250122,141800,9970131740,15000,15000,15000,14990,482
20250122,141700,9962901870,14990,14990,15000,14990,659
20250122,141600,9953017510,14990,15000,15000,14990,1152
20250122,141500,9935737550,15000,14990,15000,14990,513
20250122,141400,9928043470,15000,14990,15000,14990,1654
20250122,141300,9903234000,14990,15000,15000,14990,716
20250122,141200,9892495040,15000,15000,15010,14990,1243
20250122,141100,9873850250,15000,15010,15010,15000,158
20250122,141000,9871479680,15000,15010,15010,15000,2170
20250122,140900,9838929460,15010,15000,15010,15000,270
20250122,140800,9834876880,15000,15010,15010,15000,2054
20250122,140700,9804066370,15000,15000,15010,15000,366
20250122,140600,9798575400,14990,14990,15010,14990,797
20250122,140500,9786621080,15000,15000,15000,15000,696
20250122,140400,9776181080,15000,14990,15000,14990,534
20250122,140300,9768174560,14990,14980,14990,14980,901
20250122,140200,9754668730,14990,15000,15000,14990,838
20250122,140100,9742102750,15000,15000,15000,14990,742
20250122,140000,9730975090,14990,14990,15000,14990,394
20250122,135900,9725068720,14990,14990,14990,14980,873
20250122,135800,9711984830,14990,14990,14990,14980,1117
20250122,135700,9695241320,14990,14990,14990,14980,541
20250122,135600,9687131910,14990,14970,14990,14970,1931
20250122,135500,9658211900,14970,14970,14970,14960,361
20250122,135400,9652808580,14970,14970,14980,14960,1425
20250122,135300,9631477720,14980,14970,14980,14970,731
20250122,135200,9620530380,14970,14990,15000,14970,3348
20250122,135100,9570346930,14990,15000,15000,14990,606
20250122,135000,9561260210,15000,15010,15010,14990,4190
20250122,134900,9498409770,15000,15000,15010,15000,1098
20250122,134800,9481939590,15000,15020,15020,15000,1737
20250122,134700,9455865050,15010,15010,15020,15010,1828
20250122,134600,9428416640,15010,15010,15010,15000,738
20250122,134500,9417344980,15010,15020,15030,15010,378
20250122,134400,9411667540,15030,15030,15030,15010,766
20250122,134300,9400162150,15020,15030,15030,15020,221
20250122,134200,9396841610,15030,15040,15040,15030,5573
20250122,134100,9313067850,15040,15030,15040,15020,5508
20250122,134000,9230279100,15030,15030,15030,15010,939
20250122,133900,9216166560,15010,14990,15030,14990,70206
20250122,133800,8162955230,15000,15000,15000,15000,576
20250122,133700,8154315230,15000,14990,15000,14990,964
20250122,133600,8139855310,15000,15000,15000,14990,1180
20250122,133500,8122155490,14990,15000,15000,14990,1027
20250122,133400,8106755400,15000,14990,15000,14990,278
20250122,133300,8102585620,14990,15000,15000,14990,2809
20250122,133200,8060466080,15000,14980,15000,14980,27743
20250122,133100,7644664110,14990,14990,14990,14980,13542
20250122,133000,7441669880,14990,14990,14990,14980,1393
20250122,132900,7420790990,14980,14980,14990,14980,222
20250122,132800,7417465310,14990,14980,14990,14980,301
20250122,132700,7412956290,14980,14980,14990,14980,43
20250122,132600,7412311850,14990,14980,14990,14980,9
20250122,132500,7412176980,14990,14980,14990,14980,114
20250122,132400,7410468370,14980,14990,14990,14980,3056
20250122,132300,7364659070,14980,14980,14990,14980,68
20250122,132200,7363640130,14980,14990,14990,14980,97
20250122,132100,7362186460,14980,14980,14990,14970,2258
20250122,132000,7328369090,14980,14970,14980,14970,430
20250122,131900,7321927720,14980,14970,14980,14970,5789
20250122,131800,7235260950,14970,14970,14980,14970,654
20250122,131700,7225465230,14970,14990,14990,14970,1032
20250122,131600,7210006950,14980,14980,14990,14980,126
20250122,131500,7208119360,14980,14980,14990,14980,3519
20250122,131400,7155404590,14990,14980,14990,14980,216
20250122,131300,7152168710,14980,14990,14990,14980,5564
20250122,131200,7068814420,14990,14990,14990,14980,480
20250122,131100,7061619310,14990,14990,14990,14980,1318
20250122,131000,7041865920,14980,14990,14990,14980,711
20250122,130900,7031208130,14990,14990,14990,14980,368
20250122,130800,7025692670,14990,14980,14990,14980,240
20250122,130700,7022095110,14980,14990,14990,14980,112
20250122,130600,7020417090,14990,14980,14990,14980,639
20250122,130500,7010842580,14970,14970,14980,14970,368
20250122,130400,7005330040,14970,14980,14980,14970,615
20250122,130300,6996117460,14970,14980,14990,14970,1512
20250122,130200,6973467680,14980,14990,14990,14970,1299
20250122,130100,6954008750,14980,14980,14990,14980,291
20250122,130000,6949649450,14980,14980,14990,14980,255
20250122,125900,6945828310,14990,14990,14990,14990,78
20250122,125800,6944659090,14980,14990,14990,14980,4072
20250122,125700,6883659160,14990,14990,14990,14980,827
20250122,125600,6871263590,14990,14990,14990,14980,219
20250122,125500,6867980860,14990,14980,14990,14980,1002
20250122,125400,6852970600,14980,14990,14990,14980,59
20250122,125300,6852086460,14990,14980,14990,14980,1398
20250122,125200,6831142660,14990,14990,14990,14980,216
20250122,125100,6827904920,14980,14980,14990,14980,78
20250122,125000,6826736260,14990,14980,14990,14980,109
20250122,124900,6825103200,14990,14990,14990,14980,129
20250122,124800,6823170570,14990,14980,14990,14980,168
20250122,124700,6820653550,14980,14990,14990,14980,1797
20250122,124600,6793732300,14990,14990,14990,14980,173
20250122,124500,6791139080,14990,14990,14990,14980,1944
20250122,124400,6762008880,14990,14980,14990,14980,1217
20250122,124300,6743766070,14990,14980,14990,14980,397
20250122,124200,6737815610,14990,14990,14990,14980,11633
20250122,124100,6563438000,14990,14990,14990,14980,347
20250122,124000,6558237230,14980,14990,14990,14980,559
20250122,123900,6549861110,14990,14980,14990,14970,8777
20250122,123800,6418372630,14970,14970,14980,14970,532
20250122,123700,6410405360,14970,14980,14980,14970,3582
20250122,123600,6356747070,14970,14980,14980,14970,161
20250122,123500,6354335610,14980,14980,14980,14970,720
20250122,123400,6343550020,14980,14980,14980,14970,231
20250122,123300,6340090400,14970,14970,14970,14960,391
20250122,123200,6334237170,14970,14970,14970,14970,61
20250122,123100,6333324000,14970,14970,14970,14960,506
20250122,123000,6325751340,14970,14970,14970,14960,111
20250122,122900,6324089770,14960,14970,14970,14950,1265
20250122,122800,6305163150,14970,14970,14970,14960,24
20250122,122700,6304803990,14970,14960,14970,14960,128
20250122,122600,6302887890,14960,14960,14970,14960,11
20250122,122500,6302723280,14960,14960,14970,14950,134
20250122,122400,6300718500,14960,14950,14960,14950,36
20250122,122300,6300180010,14950,14960,14960,14950,442
20250122,122200,6293567780,14960,14970,14970,14960,35
20250122,122100,6293044040,14970,14970,14970,14960,230
20250122,122000,6289603050,14970,14960,14970,14960,59
20250122,121900,6288719910,14970,14970,14970,14960,957
20250122,121800,6274403110,14960,14970,14970,14960,223
20250122,121700,6271066870,14970,14960,14970,14960,281
20250122,121600,6266862360,14970,14970,14970,14960,319
20250122,121500,6262087950,14980,14970,14980,14970,514
20250122,121400,6254392530,14970,14970,14970,14960,562
20250122,121300,6245979800,14970,14980,14980,14970,169
20250122,121200,6243449490,14980,14970,14980,14970,267
20250122,121100,6239451820,14970,14970,14980,14960,610
20250122,121000,6230320050,14970,14970,14970,14960,383
20250122,120900,6224589180,14970,14970,14970,14960,233
20250122,120800,6221101220,14980,14980,14980,14960,242
20250122,120700,6217478690,14980,14960,14980,14950,8311
20250122,120600,6093053610,14960,14970,14970,14950,5094
20250122,120500,6016889080,14970,14960,14970,14960,240
20250122,120400,6013298620,14970,14950,14970,14950,56
20250122,120300,6012460950,14950,14960,14970,14950,204
20250122,120200,6009410410,14950,14960,14970,14950,9143
20250122,120100,5872631350,14960,14960,14970,14960,77
20250122,120000,5871479140,14970,14970,14970,14960,942
20250122,115900,5857377750,14970,14960,14970,14960,664
20250122,115800,5847441810,14970,14970,14970,14960,200
20250122,115700,5844449740,14960,14960,14970,14960,1121
20250122,115600,5827679400,14970,14970,14970,14960,249
20250122,115500,5823953120,14960,14960,14970,14960,175
20250122,115400,5821334940,14970,14960,14970,14960,117
20250122,115300,5819584470,14960,14960,14970,14960,195
20250122,115200,5816667080,14960,14970,14970,14960,222
20250122,115100,5813345700,14970,14970,14970,14960,340
20250122,115000,5808256820,14970,14970,14970,14960,856
20250122,114900,5795443540,14960,14960,14970,14960,230
20250122,114800,5792002360,14970,14960,14970,14960,1587
20250122,114700,5768260690,14960,14970,14980,14960,721
20250122,114600,5757467630,14980,14970,14980,14970,448
20250122,114500,5750760880,14970,14970,14980,14970,274
20250122,114400,5746658870,14980,14980,14980,14970,81
20250122,114300,5745446100,14970,14980,14980,14970,81
20250122,114200,5744233430,14980,14980,14980,14970,106
20250122,114100,5742646230,14980,14980,14980,14970,89
20250122,114000,5741313660,14980,14980,14980,14970,561
20250122,113900,5732914970,14970,14970,14980,14970,4366
20250122,113800,5667512890,14970,14980,14980,14970,1565
20250122,113700,5644084290,14980,14980,14980,14970,46
20250122,113600,5643395320,14980,14990,14990,14970,33
20250122,113500,5642901070,14990,14990,14990,14980,1107
20250122,113400,5626310610,14990,14990,14990,14980,395
20250122,113300,5620389960,14990,14990,14990,14980,120
20250122,113200,5618592260,14980,14990,14990,14980,1631
20250122,113100,5594157630,14990,14990,14990,14980,75
20250122,113000,5593033680,14990,14990,14990,14980,62
20250122,112900,5592104640,14980,14980,14990,14980,75
20250122,112800,5590980920,14980,14990,14990,14980,21
20250122,112700,5590666140,14980,14990,14990,14980,149
20250122,112600,5588433460,14990,14970,14990,14970,8150
20250122,112500,5466347550,14980,14980,14980,14970,47
20250122,112400,5465643660,14970,14970,14980,14970,3055
20250122,112300,5419910220,14970,14980,14980,14970,668
20250122,112200,5409909970,14980,14980,14980,14970,67
20250122,112100,5408906670,14980,14970,14980,14970,1100
20250122,112000,5392428780,14970,14980,14980,14970,17
20250122,111900,5392174170,14970,14980,14980,14970,101
20250122,111800,5390661850,14980,14970,14980,14970,225
20250122,111700,5387293170,14980,14980,14980,14970,2831
20250122,111600,5344911800,14970,14980,14980,14970,85
20250122,111500,5343638550,14980,14970,14980,14970,170
20250122,111400,5341093330,14970,14970,14980,14970,560
20250122,111300,5332710120,14970,14970,14980,14970,376
20250122,111200,5327081270,14980,14980,14980,14970,190
20250122,111100,5324236920,14980,14970,14980,14970,429
20250122,111000,5317814550,14970,14980,14980,14970,1152
20250122,110900,5300558490,14970,14980,14980,14970,311
20250122,110800,5295902170,14980,14980,14980,14970,165
20250122,110700,5293430970,14980,14970,14980,14970,112
20250122,110600,5291753420,14980,14970,14980,14970,77
20250122,110500,5290600150,14970,14980,14980,14970,216
20250122,110400,5287366190,14980,14970,14980,14970,618
20250122,110300,5278114180,14980,14980,14980,14970,153
20250122,110200,5275822840,14980,14970,14980,14970,82
20250122,110100,5274594590,14970,14980,14980,14970,87
20250122,110000,5273291400,14980,14970,14980,14970,341
20250122,105900,5268183390,14970,14970,14980,14970,820
20250122,105800,5255900160,14970,14980,14980,14970,99
20250122,105700,5254417200,14980,14970,14980,14970,97
20250122,105600,5252964270,14970,14980,14980,14970,396
20250122,105500,5247032310,14970,14980,14980,14970,356
20250122,105400,5241702840,14970,14980,14980,14970,127
20250122,105300,5239800600,14980,14970,14980,14970,549
20250122,105200,5231576590,14980,14980,14980,14970,78
20250122,105100,5230408250,14970,14970,14970,14970,86
20250122,105000,5229120830,14970,14970,14980,14970,317
20250122,104900,5224375150,14970,14980,14980,14970,208
20250122,104800,5221259800,14980,14970,14980,14970,1795
20250122,104700,5194371010,14980,14980,14980,14970,21
20250122,104600,5194056500,14980,14970,14980,14970,81
20250122,104500,5192843370,14980,14970,14980,14970,66
20250122,104400,5191855340,14980,14980,14980,14970,1043
20250122,104300,5176231210,14980,14980,14990,14980,1578
20250122,104200,5152592590,14980,14980,14990,14970,853
20250122,104100,5139814650,14980,14980,14990,14980,360
20250122,104000,5134420610,14980,14990,14990,14980,190
20250122,103900,5131574360,14990,14980,14990,14980,1740
20250122,103800,5105508860,14990,14990,14990,14980,680
20250122,103700,5095315700,14980,14980,14990,14980,426
20250122,103600,5088934020,14980,14970,14980,14970,2198
20250122,103500,5056029550,14980,14980,14980,14980,3316
20250122,103400,5006355870,14980,14980,14980,14970,1364
20250122,103300,4985933330,14980,14990,14990,14970,806
20250122,103200,4973859790,14990,14980,14990,14970,542
20250122,103100,4965740380,14980,14990,14990,14980,762
20250122,103000,4954324880,14980,14990,14990,14980,1260
20250122,102900,4935438830,14990,14970,14990,14970,2433
20250122,102800,4898989200,14980,14990,14990,14960,2401
20250122,102700,4863032000,14990,14990,15000,14980,851
20250122,102600,4850275530,14990,14990,15000,14990,3984
20250122,102500,4790554640,15000,14990,15000,14990,692
20250122,102400,4780180120,14990,14990,15000,14990,1262
20250122,102300,4761251420,15000,14990,15000,14990,1169
20250122,102200,4743726430,15000,15000,15000,14990,1182
20250122,102100,4725997640,15000,15000,15000,14990,2389
20250122,102000,4690162710,15000,14990,15000,14990,5867
20250122,101900,4602215700,14990,14990,14990,14980,4875
20250122,101800,4529139590,14990,14990,14990,14970,1782
20250122,101700,4502442190,14980,14980,14980,14970,8892
20250122,101600,4369240090,14970,14970,14980,14970,139
20250122,101500,4367159200,14980,14980,14980,14970,1289
20250122,101400,4347862090,14980,14970,14980,14970,428
20250122,101300,4341452800,14980,14980,14980,14970,67
20250122,101200,4340449430,14980,14980,14980,14970,4731
20250122,101100,4269579230,14980,14980,14980,14970,1268
20250122,101000,4250596060,14980,14970,14980,14960,18302
20250122,100900,3976614690,14970,14970,14970,14960,3283
20250122,100800,3927468640,14970,14950,14970,14950,6520
20250122,100700,3829919930,14960,14950,14960,14950,375
20250122,100600,3824310050,14960,14950,14960,14940,816
20250122,100500,3812110750,14950,14950,14950,14940,4720
20250122,100400,3741547010,14950,14940,14950,14930,2774
20250122,100300,3700106770,14930,14940,14940,14920,5637
20250122,100200,3615902870,14940,14920,14940,14920,3760
20250122,100100,3559751480,14940,14930,14940,14920,4719
20250122,100000,3489283090,14940,14950,14950,14940,1606
20250122,095900,3465288810,14940,14960,14960,14940,1794
20250122,095800,3438478500,14960,14950,14960,14950,4947
20250122,095700,3364517430,14950,14950,14950,14950,164
20250122,095600,3362065630,14960,14960,14970,14960,4402
20250122,095500,3296193750,14960,14960,14960,14950,3154
20250122,095400,3249009960,14960,14960,14970,14950,2549
20250122,095300,3210877070,14970,14960,14970,14960,2168
20250122,095200,3178443580,14960,14950,14970,14950,1571
20250122,095100,3154939120,14950,14970,14970,14950,1297
20250122,095000,3135536800,14970,14950,14970,14950,31359
20250122,094900,2666619200,14940,14920,14950,14920,16988
20250122,094800,2412824490,14930,14930,14930,14920,1391
20250122,094700,2392056960,14920,14910,14930,14910,141
20250122,094600,2389953030,14910,14920,14930,14910,1125
20250122,094500,2373158700,14920,14920,14930,14920,2696
20250122,094400,2332922580,14920,14930,14930,14920,203
20250122,094300,2329893560,14930,14920,14930,14920,698
20250122,094200,2319475560,14920,14930,14930,14910,1499
20250122,094100,2297105600,14930,14920,14930,14920,119
20250122,094000,2295328960,14920,14930,14930,14910,1320
20250122,093900,2275634810,14930,14920,14930,14920,202
20250122,093800,2272620890,14920,14930,14930,14910,1261
20250122,093700,2253802850,14930,14940,14940,14920,2468
20250122,093600,2216944260,14930,14950,14950,14930,1545
20250122,093500,2193859520,14940,14940,14950,14930,20311
20250122,093400,1890403260,14940,14920,14940,14920,10483
20250122,093300,1733845890,14930,14930,14930,14920,2655
20250122,093200,1694226960,14930,14930,14930,14910,4770
20250122,093100,1623032140,14930,14920,14930,14920,4458
20250122,093000,1556477660,14920,14910,14930,14900,8811
20250122,092900,1425036710,14910,14900,14910,14900,203
20250122,092800,1422010050,14900,14900,14900,14890,1595
20250122,092700,1398260340,14910,14890,14910,14890,151
20250122,092600,1396009270,14890,14910,14910,14890,1137
20250122,092500,1379073130,14900,14910,14910,14890,1320
20250122,092400,1359403360,14900,14910,14910,14900,776
20250122,092300,1347840030,14910,14910,14920,14910,1128
20250122,092200,1331021260,14910,14890,14910,14890,1599
20250122,092100,1307185980,14890,14890,14890,14880,669
20250122,092000,1297224580,14890,14880,14890,14880,723
20250122,091900,1286464240,14890,14880,14890,14870,4255
20250122,091800,1223135330,14890,14870,14890,14860,2255
20250122,091700,1189594230,14870,14920,14920,14870,2410
20250122,091600,1153679560,14920,14910,14930,14910,3007
20250122,091500,1108817380,14910,14910,14920,14900,2125
20250122,091400,1077137150,14910,14920,14930,14910,848
20250122,091300,1064482770,14920,14930,14930,14920,1550
20250122,091200,1041354520,14920,14920,14930,14920,633
20250122,091100,1031904650,14920,14920,14930,14910,2466
20250122,091000,995113200,14930,14910,14940,14910,10159
20250122,090900,843476230,14910,14900,14930,14900,6210
20250122,090800,750841390,14900,14890,14910,14890,241
20250122,090700,747250500,14920,14900,14920,14890,12972
20250122,090600,553916640,14900,14900,14900,14870,6273
20250122,090500,460499340,14900,14900,14900,14880,2924
20250122,090400,416950210,14900,14870,14900,14870,2402
20250122,090300,381179510,14880,14870,14880,14860,874
20250122,090200,368182220,14870,14880,14880,14860,986
20250122,090100,353521560,14900,14900,14900,14870,2718
20250122,090000,313054470,14910,14880,14920,14870,21020