KissMeData/226950/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,204900,2312581760,14000,14000,14000,14000,1561
20250122,204800,2312581760,14000,14000,14000,14000,0
20250122,204700,2312581760,14000,14000,14000,14000,0
20250122,204600,2312581760,14000,14000,14000,14000,0
20250122,204500,2312581760,14000,14000,14000,14000,0
20250122,204400,2312581760,14000,14000,14000,14000,0
20250122,204300,2312581760,14000,14000,14000,14000,0
20250122,204200,2312581760,14000,14000,14000,14000,0
20250122,204100,2312581760,14000,14000,14000,14000,0
20250122,204000,2312581760,14000,14000,14000,14000,0
20250122,203900,2312581760,14000,14000,14000,14000,0
20250122,203800,2312581760,14000,14000,14000,14000,0
20250122,203700,2312581760,14000,14000,14000,14000,0
20250122,203600,2312581760,14000,14000,14000,14000,0
20250122,203500,2312581760,14000,14000,14000,14000,0
20250122,203400,2312581760,14000,14000,14000,14000,0
20250122,203300,2312581760,14000,14000,14000,14000,0
20250122,203200,2312581760,14000,14000,14000,14000,0
20250122,203100,2312581760,14000,14000,14000,14000,0
20250122,203000,2312581760,14000,14000,14000,14000,0
20250122,202900,2312581760,14000,14000,14000,14000,0
20250122,202800,2312581760,14000,14000,14000,14000,0
20250122,202700,2312581760,14000,14000,14000,14000,0
20250122,202600,2312581760,14000,14000,14000,14000,0
20250122,202500,2312581760,14000,14000,14000,14000,0
20250122,202400,2312581760,14000,14000,14000,14000,0
20250122,202300,2312581760,14000,14000,14000,14000,0
20250122,202200,2312581760,14000,14000,14000,14000,0
20250122,202100,2312581760,14000,14000,14000,14000,0
20250122,202000,2312581760,14000,14000,14000,14000,0
20250122,201900,2312581760,14000,14000,14000,14000,1561
20250122,201800,2312581760,14000,14000,14000,14000,0
20250122,201700,2312581760,14000,14000,14000,14000,0
20250122,201600,2312581760,14000,14000,14000,14000,0
20250122,201500,2312581760,14000,14000,14000,14000,0
20250122,201400,2312581760,14000,14000,14000,14000,0
20250122,201300,2312581760,14000,14000,14000,14000,0
20250122,201200,2312581760,14000,14000,14000,14000,0
20250122,201100,2312581760,14000,14000,14000,14000,0
20250122,201000,2312581760,14000,14000,14000,14000,0
20250122,200900,2312581760,14000,14000,14000,14000,0
20250122,200800,2312581760,14000,14000,14000,14000,0
20250122,200700,2312581760,14000,14000,14000,14000,0
20250122,200600,2312581760,14000,14000,14000,14000,0
20250122,200500,2312581760,14000,14000,14000,14000,0
20250122,200400,2312581760,14000,14000,14000,14000,0
20250122,200300,2312581760,14000,14000,14000,14000,0
20250122,200200,2312581760,14000,14000,14000,14000,0
20250122,200100,2312581760,14000,14000,14000,14000,0
20250122,200000,2312581760,14000,14000,14000,14000,0
20250122,195900,2312581760,14000,14000,14000,14000,0
20250122,195800,2312581760,14000,14000,14000,14000,0
20250122,195700,2312581760,14000,14000,14000,14000,0
20250122,195600,2312581760,14000,14000,14000,14000,0
20250122,195500,2312581760,14000,14000,14000,14000,0
20250122,195400,2312581760,14000,14000,14000,14000,0
20250122,195300,2312581760,14000,14000,14000,14000,0
20250122,195200,2312581760,14000,14000,14000,14000,0
20250122,195100,2312581760,14000,14000,14000,14000,0
20250122,195000,2312581760,14000,14000,14000,14000,0
20250122,194900,2312581760,14000,14000,14000,14000,1561
20250122,194800,2312581760,14000,14000,14000,14000,0
20250122,194700,2312581760,14000,14000,14000,14000,0
20250122,194600,2312581760,14000,14000,14000,14000,0
20250122,194500,2312581760,14000,14000,14000,14000,0
20250122,194400,2312581760,14000,14000,14000,14000,0
20250122,194300,2312581760,14000,14000,14000,14000,0
20250122,194200,2312581760,14000,14000,14000,14000,0
20250122,194100,2312581760,14000,14000,14000,14000,0
20250122,194000,2312581760,14000,14000,14000,14000,0
20250122,193900,2312581760,14000,14000,14000,14000,0
20250122,193800,2312581760,14000,14000,14000,14000,0
20250122,193700,2312581760,14000,14000,14000,14000,0
20250122,193600,2312581760,14000,14000,14000,14000,0
20250122,193500,2312581760,14000,14000,14000,14000,0
20250122,193400,2312581760,14000,14000,14000,14000,0
20250122,193300,2312581760,14000,14000,14000,14000,0
20250122,193200,2312581760,14000,14000,14000,14000,0
20250122,193100,2312581760,14000,14000,14000,14000,0
20250122,193000,2312581760,14000,14000,14000,14000,0
20250122,192900,2312581760,14000,14000,14000,14000,0
20250122,192800,2312581760,14000,14000,14000,14000,0
20250122,192700,2312581760,14000,14000,14000,14000,0
20250122,192600,2312581760,14000,14000,14000,14000,0
20250122,192500,2312581760,14000,14000,14000,14000,0
20250122,192400,2312581760,14000,14000,14000,14000,0
20250122,192300,2312581760,14000,14000,14000,14000,0
20250122,192200,2312581760,14000,14000,14000,14000,0
20250122,192100,2312581760,14000,14000,14000,14000,0
20250122,192000,2312581760,14000,14000,14000,14000,0
20250122,191900,2312581760,14000,14000,14000,14000,1561
20250122,191800,2312581760,14000,14000,14000,14000,0
20250122,191700,2312581760,14000,14000,14000,14000,0
20250122,191600,2312581760,14000,14000,14000,14000,0
20250122,191500,2312581760,14000,14000,14000,14000,0
20250122,191400,2312581760,14000,14000,14000,14000,0
20250122,191300,2312581760,14000,14000,14000,14000,0
20250122,191200,2312581760,14000,14000,14000,14000,0
20250122,191100,2312581760,14000,14000,14000,14000,0
20250122,191000,2312581760,14000,14000,14000,14000,0
20250122,190900,2312581760,14000,14000,14000,14000,0
20250122,190800,2312581760,14000,14000,14000,14000,0
20250122,190700,2312581760,14000,14000,14000,14000,0
20250122,190600,2312581760,14000,14000,14000,14000,0
20250122,190500,2312581760,14000,14000,14000,14000,0
20250122,190400,2312581760,14000,14000,14000,14000,0
20250122,190300,2312581760,14000,14000,14000,14000,0
20250122,190200,2312581760,14000,14000,14000,14000,0
20250122,190100,2312581760,14000,14000,14000,14000,0
20250122,190000,2312581760,14000,14000,14000,14000,0
20250122,185900,2312581760,14000,14000,14000,14000,0
20250122,185800,2312581760,14000,14000,14000,14000,0
20250122,185700,2312581760,14000,14000,14000,14000,0
20250122,185600,2312581760,14000,14000,14000,14000,0
20250122,185500,2312581760,14000,14000,14000,14000,0
20250122,185400,2312581760,14000,14000,14000,14000,0
20250122,185300,2312581760,14000,14000,14000,14000,0
20250122,185200,2312581760,14000,14000,14000,14000,0
20250122,185100,2312581760,14000,14000,14000,14000,0
20250122,185000,2312581760,14000,14000,14000,14000,0
20250122,184900,2312581760,14000,14000,14000,14000,1561
20250122,184800,2312581760,14000,14000,14000,14000,0
20250122,184700,2312581760,14000,14000,14000,14000,0
20250122,184600,2312581760,14000,14000,14000,14000,0
20250122,184500,2312581760,14000,14000,14000,14000,0
20250122,184400,2312581760,14000,14000,14000,14000,0
20250122,184300,2312581760,14000,14000,14000,14000,0
20250122,184200,2312581760,14000,14000,14000,14000,0
20250122,184100,2312581760,14000,14000,14000,14000,0
20250122,184000,2312581760,14000,14000,14000,14000,0
20250122,183900,2312581760,14000,14000,14000,14000,0
20250122,183800,2312581760,14000,14000,14000,14000,0
20250122,183700,2312581760,14000,14000,14000,14000,0
20250122,183600,2312581760,14000,14000,14000,14000,0
20250122,183500,2312581760,14000,14000,14000,14000,0
20250122,183400,2312581760,14000,14000,14000,14000,0
20250122,183300,2312581760,14000,14000,14000,14000,0
20250122,183200,2312581760,14000,14000,14000,14000,0
20250122,183100,2312581760,14000,14000,14000,14000,0
20250122,183000,2312581760,14000,14000,14000,14000,0
20250122,182900,2312581760,14000,14000,14000,14000,0
20250122,182800,2312581760,14000,14000,14000,14000,0
20250122,182700,2312581760,14000,14000,14000,14000,0
20250122,182600,2312581760,14000,14000,14000,14000,0
20250122,182500,2312581760,14000,14000,14000,14000,0
20250122,182400,2312581760,14000,14000,14000,14000,0
20250122,182300,2312581760,14000,14000,14000,14000,0
20250122,182200,2312581760,14000,14000,14000,14000,0
20250122,182100,2312581760,14000,14000,14000,14000,0
20250122,182000,2312581760,14000,14000,14000,14000,0
20250122,181900,2312581760,14000,14000,14000,14000,1561
20250122,181800,2312581760,14000,14000,14000,14000,0
20250122,181700,2312581760,14000,14000,14000,14000,0
20250122,181600,2312581760,14000,14000,14000,14000,0
20250122,181500,2312581760,14000,14000,14000,14000,0
20250122,181400,2312581760,14000,14000,14000,14000,0
20250122,181300,2312581760,14000,14000,14000,14000,0
20250122,181200,2312581760,14000,14000,14000,14000,0
20250122,181100,2312581760,14000,14000,14000,14000,0
20250122,181000,2312581760,14000,14000,14000,14000,0
20250122,180900,2312581760,14000,14000,14000,14000,0
20250122,180800,2312581760,14000,14000,14000,14000,0
20250122,180700,2312581760,14000,14000,14000,14000,0
20250122,180600,2312581760,14000,14000,14000,14000,0
20250122,180500,2312581760,14000,14000,14000,14000,0
20250122,180400,2312581760,14000,14000,14000,14000,0
20250122,180300,2312581760,14000,14000,14000,14000,0
20250122,180200,2312581760,14000,14000,14000,14000,0
20250122,180100,2312581760,14000,14000,14000,14000,0
20250122,180000,2312581760,14000,14000,14000,14000,0
20250122,175900,2312581760,14000,14000,14000,14000,0
20250122,175800,2312581760,14000,14000,14000,14000,0
20250122,175700,2312581760,14000,14000,14000,14000,0
20250122,175600,2312581760,14000,14000,14000,14000,0
20250122,175500,2312581760,14000,14000,14000,14000,0
20250122,175400,2312581760,14000,14000,14000,14000,0
20250122,175300,2312581760,14000,14000,14000,14000,0
20250122,175200,2312581760,14000,14000,14000,14000,0
20250122,175100,2312581760,14000,14000,14000,14000,0
20250122,175000,2312581760,14000,14000,14000,14000,0
20250122,174900,2312581760,14000,14000,14000,14000,1561
20250122,174800,2312581760,14000,14000,14000,14000,0
20250122,174700,2312581760,14000,14000,14000,14000,0
20250122,174600,2312581760,14000,14000,14000,14000,0
20250122,174500,2312581760,14000,14000,14000,14000,0
20250122,174400,2312581760,14000,14000,14000,14000,0
20250122,174300,2312581760,14000,14000,14000,14000,0
20250122,174200,2312581760,14000,14000,14000,14000,0
20250122,174100,2312581760,14000,14000,14000,14000,0
20250122,174000,2312581760,14000,14000,14000,14000,0
20250122,173900,2312581760,14000,14000,14000,14000,0
20250122,173800,2312581760,14000,14000,14000,14000,0
20250122,173700,2312581760,14000,14000,14000,14000,0
20250122,173600,2312581760,14000,14000,14000,14000,0
20250122,173500,2312581760,14000,14000,14000,14000,0
20250122,173400,2312581760,14000,14000,14000,14000,0
20250122,173300,2312581760,14000,14000,14000,14000,0
20250122,173200,2312581760,14000,14000,14000,14000,0
20250122,173100,2312581760,14000,14000,14000,14000,0
20250122,173000,2312581760,14000,14000,14000,14000,0
20250122,172900,2312581760,14000,14000,14000,14000,0
20250122,172800,2312581760,14000,14000,14000,14000,0
20250122,172700,2312581760,14000,14000,14000,14000,0
20250122,172600,2312581760,14000,14000,14000,14000,0
20250122,172500,2312581760,14000,14000,14000,14000,0
20250122,172400,2312581760,14000,14000,14000,14000,0
20250122,172300,2312581760,14000,14000,14000,14000,0
20250122,172200,2312581760,14000,14000,14000,14000,0
20250122,172100,2312581760,14000,14000,14000,14000,0
20250122,172000,2312581760,14000,14000,14000,14000,0
20250122,171900,2312581760,14000,14000,14000,14000,1561
20250122,171800,2312581760,14000,14000,14000,14000,0
20250122,171700,2312581760,14000,14000,14000,14000,0
20250122,171600,2312581760,14000,14000,14000,14000,0
20250122,171500,2312581760,14000,14000,14000,14000,0
20250122,171400,2312581760,14000,14000,14000,14000,0
20250122,171300,2312581760,14000,14000,14000,14000,0
20250122,171200,2312581760,14000,14000,14000,14000,0
20250122,171100,2312581760,14000,14000,14000,14000,0
20250122,171000,2312581760,14000,14000,14000,14000,0
20250122,170900,2312581760,14000,14000,14000,14000,0
20250122,170800,2312581760,14000,14000,14000,14000,0
20250122,170700,2312581760,14000,14000,14000,14000,0
20250122,170600,2312581760,14000,14000,14000,14000,0
20250122,170500,2312581760,14000,14000,14000,14000,0
20250122,170400,2312581760,14000,14000,14000,14000,0
20250122,170300,2312581760,14000,14000,14000,14000,0
20250122,170200,2312581760,14000,14000,14000,14000,0
20250122,170100,2312581760,14000,14000,14000,14000,0
20250122,170000,2312581760,14000,14000,14000,14000,0
20250122,165900,2312581760,14000,14000,14000,14000,0
20250122,165800,2312581760,14000,14000,14000,14000,0
20250122,165700,2312581760,14000,14000,14000,14000,0
20250122,165600,2312581760,14000,14000,14000,14000,0
20250122,165500,2312581760,14000,14000,14000,14000,0
20250122,165400,2312581760,14000,14000,14000,14000,0
20250122,165300,2312581760,14000,14000,14000,14000,0
20250122,165200,2312581760,14000,14000,14000,14000,0
20250122,165100,2312581760,14000,14000,14000,14000,0
20250122,165000,2312581760,14000,14000,14000,14000,0
20250122,164900,2312581760,14000,14000,14000,14000,1561
20250122,164800,2312581760,14000,14000,14000,14000,0
20250122,164700,2312581760,14000,14000,14000,14000,0
20250122,164600,2312581760,14000,14000,14000,14000,0
20250122,164500,2312581760,14000,14000,14000,14000,0
20250122,164400,2312581760,14000,14000,14000,14000,0
20250122,164300,2312581760,14000,14000,14000,14000,0
20250122,164200,2312581760,14000,14000,14000,14000,0
20250122,164100,2312581760,14000,14000,14000,14000,0
20250122,164000,2312581760,14000,14000,14000,14000,0
20250122,163900,2312581760,14000,14000,14000,14000,0
20250122,163800,2312581760,14000,14000,14000,14000,0
20250122,163700,2312581760,14000,14000,14000,14000,0
20250122,163600,2312581760,14000,14000,14000,14000,0
20250122,163500,2312581760,14000,14000,14000,14000,0
20250122,163400,2312581760,14000,14000,14000,14000,0
20250122,163300,2312581760,14000,14000,14000,14000,0
20250122,163200,2312581760,14000,14000,14000,14000,0
20250122,163100,2312581760,14000,14000,14000,14000,0
20250122,163000,2312581760,14000,14000,14000,14000,0
20250122,162900,2312581760,14000,14000,14000,14000,0
20250122,162800,2312581760,14000,14000,14000,14000,0
20250122,162700,2312581760,14000,14000,14000,14000,0
20250122,162600,2312581760,14000,14000,14000,14000,0
20250122,162500,2312581760,14000,14000,14000,14000,0
20250122,162400,2312581760,14000,14000,14000,14000,0
20250122,162300,2312581760,14000,14000,14000,14000,0
20250122,162200,2312581760,14000,14000,14000,14000,0
20250122,162100,2312581760,14000,14000,14000,14000,0
20250122,162000,2312581760,14000,14000,14000,14000,0
20250122,161900,2312581760,14000,14000,14000,14000,1561
20250122,161800,2312581760,14000,14000,14000,14000,0
20250122,161700,2312581760,14000,14000,14000,14000,0
20250122,161600,2312581760,14000,14000,14000,14000,0
20250122,161500,2312581760,14000,14000,14000,14000,0
20250122,161400,2312581760,14000,14000,14000,14000,0
20250122,161300,2312581760,14000,14000,14000,14000,0
20250122,161200,2312581760,14000,14000,14000,14000,0
20250122,161100,2312581760,14000,14000,14000,14000,0
20250122,161000,2312581760,14000,14000,14000,14000,0
20250122,160900,2312581760,14000,14000,14000,14000,0
20250122,160800,2312581760,14000,14000,14000,14000,0
20250122,160700,2312581760,14000,14000,14000,14000,0
20250122,160600,2312581760,14000,14000,14000,14000,0
20250122,160500,2312581760,14000,14000,14000,14000,0
20250122,160400,2312581760,14000,14000,14000,14000,0
20250122,160300,2312581760,14000,14000,14000,14000,0
20250122,160200,2312581760,14000,14000,14000,14000,0
20250122,160100,2312581760,14000,14000,14000,14000,0
20250122,160000,2312581760,14000,14000,14000,14000,0
20250122,155900,2312581760,14000,14000,14000,14000,0
20250122,155800,2312581760,14000,14000,14000,14000,0
20250122,155700,2312581760,14000,14000,14000,14000,0
20250122,155600,2312581760,14000,14000,14000,14000,0
20250122,155500,2312581760,14000,14000,14000,14000,0
20250122,155400,2312581760,14000,14000,14000,14000,0
20250122,155300,2312581760,14000,14000,14000,14000,0
20250122,155200,2312581760,14000,14000,14000,14000,0
20250122,155100,2312581760,14000,14000,14000,14000,0
20250122,155000,2312581760,14000,14000,14000,14000,0
20250122,154900,2312581760,14000,14000,14000,14000,1561
20250122,154800,2312581760,14000,14000,14000,14000,0
20250122,154700,2312581760,14000,14000,14000,14000,0
20250122,154600,2312581760,14000,14000,14000,14000,0
20250122,154500,2312581760,14000,14000,14000,14000,0
20250122,154400,2312581760,14000,14000,14000,14000,0
20250122,154300,2312581760,14000,14000,14000,14000,0
20250122,154200,2312581760,14000,14000,14000,14000,0
20250122,154100,2312581760,14000,14000,14000,14000,0
20250122,154000,2312581760,14000,14000,14000,14000,0
20250122,153900,2312581760,14000,14000,14000,14000,0
20250122,153800,2312581760,14000,14000,14000,14000,0
20250122,153700,2312581760,14000,14000,14000,14000,0
20250122,153600,2312581760,14000,14000,14000,14000,0
20250122,153500,2312581760,14000,14000,14000,14000,0
20250122,153400,2312581760,14000,14000,14000,14000,0
20250122,153300,2312581760,14000,14000,14000,14000,0
20250122,153200,2312581760,14000,14000,14000,14000,0
20250122,153100,2312581760,14000,14000,14000,14000,0
20250122,153000,2312581760,14000,14000,14000,14000,1561
20250122,152900,2290727760,14040,14040,14040,14040,0
20250122,152800,2290727760,14040,14040,14040,14040,0
20250122,152700,2290727760,14040,14040,14040,14040,0
20250122,152600,2290727760,14040,14040,14040,14040,0
20250122,152500,2290727760,14040,14040,14040,14040,0
20250122,152400,2290727760,14040,14040,14040,14040,0
20250122,152300,2290727760,14040,14040,14040,14040,0
20250122,152200,2290727760,14040,14040,14040,14040,0
20250122,152100,2290727760,14040,14040,14040,14040,0
20250122,152000,2290727760,14040,14040,14040,14040,0
20250122,151900,2290727760,14040,14020,14040,14000,985
20250122,151800,2276931060,14050,14050,14050,14050,190
20250122,151700,2274261560,14010,14020,14060,14010,62
20250122,151600,2273392760,14010,14010,14010,14010,30
20250122,151500,2272972460,14010,14020,14020,14010,473
20250122,151400,2266343870,14020,14030,14030,14020,426
20250122,151300,2260371280,14020,14020,14020,14020,30
20250122,151200,2259950680,14020,14020,14020,14020,145
20250122,151100,2257917780,14030,14030,14030,14030,36
20250122,151000,2257412700,14030,14030,14030,14030,183
20250122,150900,2254845210,14030,14030,14030,14030,421
20250122,150800,2248938580,14020,14030,14030,14020,602
20250122,150700,2240494190,14030,14030,14030,14030,346
20250122,150600,2235639810,14030,14050,14050,14030,498
20250122,150500,2228652850,14030,14080,14080,14030,1156
20250122,150400,2212405910,14080,14080,14080,14080,0
20250122,150300,2212405910,14080,14100,14100,14080,251
20250122,150200,2208869770,14100,14100,14100,14100,326
20250122,150100,2204273170,14110,14120,14120,14100,564
20250122,150000,2196315180,14150,14120,14150,14120,193
20250122,145900,2193586890,14100,14060,14100,14060,1787
20250122,145800,2168394770,14060,14060,14060,14050,261
20250122,145700,2164725760,14050,14050,14050,14050,81
20250122,145600,2163587710,14050,14050,14050,14050,70
20250122,145500,2162604210,14050,14050,14050,14050,68
20250122,145400,2161648810,14050,14050,14060,14050,1209
20250122,145300,2144661150,14040,14040,14040,14040,15
20250122,145200,2144450550,14040,14040,14040,14040,9
20250122,145100,2144324190,14040,14030,14040,14020,540
20250122,145000,2136748360,14030,14030,14030,14030,85
20250122,144900,2135555810,14020,14040,14040,14020,413
20250122,144800,2129765290,14030,14030,14030,14030,462
20250122,144700,2123283430,14030,14040,14040,14020,1886
20250122,144600,2096823200,14050,14040,14060,14040,344
20250122,144500,2091987830,14030,14030,14030,14030,100
20250122,144400,2090584830,14030,14040,14040,14010,112
20250122,144300,2089014280,14040,14030,14040,14030,82
20250122,144200,2087863130,14020,14020,14020,14010,53
20250122,144100,2087120170,14020,14020,14020,14020,1
20250122,144000,2087106150,14000,14010,14020,14000,392
20250122,143900,2081612390,14000,14000,14000,14000,1
20250122,143800,2081598390,14010,14010,14010,14010,1
20250122,143700,2081584380,14010,14000,14010,14000,66
20250122,143600,2080660370,14010,14010,14010,14010,1
20250122,143500,2080646360,14000,14010,14010,14000,66
20250122,143400,2079721800,13990,13990,13990,13990,0
20250122,143300,2079721800,13990,14010,14010,13990,90
20250122,143200,2078461720,14010,14010,14010,14010,0
20250122,143100,2078461720,14010,14010,14010,14010,10
20250122,143000,2078321620,14000,14000,14000,14000,152
20250122,142900,2076193620,14000,14000,14010,14000,124
20250122,142800,2074457320,13980,13980,13980,13980,0
20250122,142700,2074457320,13980,13970,13980,13970,1858
20250122,142600,2048499980,13970,13970,13970,13950,986
20250122,142500,2034732090,13980,13980,13980,13980,0
20250122,142400,2034732090,13980,13990,13990,13980,351
20250122,142300,2029822860,13990,13990,13990,13990,95
20250122,142200,2028493810,13990,14000,14000,13990,249
20250122,142100,2025007960,14010,14010,14010,14010,0
20250122,142000,2025007960,14010,14010,14010,14010,0
20250122,141900,2025007960,14010,14020,14020,14010,94
20250122,141800,2023691010,14020,14020,14020,14020,0
20250122,141700,2023691010,14020,14000,14020,14000,145
20250122,141600,2021660650,14000,14000,14000,14000,103
20250122,141500,2020218650,14000,13990,14000,13990,110
20250122,141400,2018678660,14000,14000,14000,14000,61
20250122,141300,2017824660,14000,14000,14020,14000,153
20250122,141200,2015682340,14010,14010,14010,14010,77
20250122,141100,2014603570,14010,14010,14010,14010,24
20250122,141000,2014267330,14010,14030,14030,14010,36
20250122,140900,2013762620,14020,14040,14040,14010,192
20250122,140800,2011069580,14060,14010,14060,14010,257
20250122,140700,2007465730,14010,14030,14030,14010,81
20250122,140600,2006330870,14030,13980,14050,13970,2425
20250122,140500,1972377180,13990,13980,13990,13980,360
20250122,140400,1967343060,13970,13970,13970,13970,37
20250122,140300,1966826170,13980,13970,13980,13970,91
20250122,140200,1965554570,13960,13980,13980,13960,690
20250122,140100,1955911690,13960,13950,13960,13950,91
20250122,140000,1954641530,13960,13940,13960,13930,72
20250122,135900,1953638110,13950,13930,13960,13930,222
20250122,135800,1950544180,13930,13930,13940,13930,110
20250122,135700,1949011490,13940,13950,13950,13940,276
20250122,135600,1945162610,13950,13950,13950,13950,27
20250122,135500,1944785960,13950,13950,13950,13940,151
20250122,135400,1942680280,13940,13940,13940,13930,335
20250122,135300,1938010530,13950,13940,13950,13940,341
20250122,135200,1933256680,13940,13950,13950,13940,90
20250122,135100,1932002070,13960,13950,13960,13950,112
20250122,135000,1930439650,13950,13960,13960,13950,19
20250122,134900,1930174590,13970,13970,13970,13970,170
20250122,134800,1927799690,13970,13980,13980,13970,105
20250122,134700,1926332110,13990,13990,13990,13980,144
20250122,134600,1924318670,13990,13990,14000,13990,66
20250122,134500,1923395000,13980,13990,14000,13980,218
20250122,134400,1920345690,13990,13990,14000,13980,189
20250122,134300,1917701230,13980,13970,13980,13960,170
20250122,134200,1915326260,13960,13960,13970,13960,18
20250122,134100,1915074970,13980,13940,13980,13940,447
20250122,134000,1908838360,13940,13920,13940,13920,247
20250122,133900,1905397860,13920,13890,13930,13880,2042
20250122,133800,1877017670,13890,13890,13890,13880,128
20250122,133700,1875240400,13890,13890,13890,13890,250
20250122,133600,1871767900,13890,13890,13890,13890,131
20250122,133500,1869948310,13890,13890,13890,13890,117
20250122,133400,1868323180,13900,13890,13900,13890,153
20250122,133300,1866197340,13890,13900,13900,13890,36
20250122,133200,1865697100,13890,13900,13900,13890,102
20250122,133100,1864280120,13900,13890,13900,13890,149
20250122,133000,1862209670,13900,13900,13900,13890,2188
20250122,132900,1831797380,13890,13890,13890,13890,31
20250122,132800,1831366790,13890,13900,13900,13890,54
20250122,132700,1830616360,13900,13900,13900,13900,128
20250122,132600,1828837160,13900,13910,13910,13900,19
20250122,132500,1828573040,13900,13900,13900,13900,21
20250122,132400,1828281140,13900,13900,13900,13900,108
20250122,132300,1826779940,13910,13890,13910,13890,123
20250122,132200,1825069700,13880,13890,13890,13880,311
20250122,132100,1820751520,13890,13880,13890,13880,534
20250122,132000,1813336670,13880,13880,13890,13880,93
20250122,131900,1812045730,13880,13880,13880,13880,144
20250122,131800,1810047010,13890,13880,13890,13880,104
20250122,131700,1808603470,13880,13880,13890,13880,217
20250122,131600,1805591310,13880,13880,13880,13880,76
20250122,131500,1804536430,13880,13880,13880,13880,17
20250122,131400,1804300470,13870,13890,13890,13870,21
20250122,131300,1804009180,13870,13870,13880,13870,210
20250122,131200,1801096470,13870,13880,13880,13870,38
20250122,131100,1800569260,13900,13880,13900,13870,242
20250122,131000,1797208980,13870,13870,13870,13870,191
20250122,130900,1794559810,13870,13870,13880,13860,725
20250122,130800,1784505930,13880,13900,13900,13880,635
20250122,130700,1775692010,13900,13890,13900,13880,117
20250122,130600,1774068010,13890,13890,13900,13890,153
20250122,130500,1771941830,13880,13890,13890,13880,2206
20250122,130400,1741310480,13900,13910,13920,13900,853
20250122,130300,1729450740,13910,13910,13910,13910,96
20250122,130200,1728115380,13920,13920,13920,13920,124
20250122,130100,1726389300,13910,13920,13920,13900,111
20250122,130000,1724845500,13920,13910,13920,13900,1359
20250122,125900,1705941830,13920,13920,13920,13920,33
20250122,125800,1705482470,13920,13920,13920,13920,47
20250122,125700,1704828230,13920,13920,13920,13920,35
20250122,125600,1704341030,13920,13920,13930,13920,306
20250122,125500,1700080800,13920,13920,13920,13920,54
20250122,125400,1699329120,13920,13920,13930,13920,56
20250122,125300,1698549430,13920,13930,13930,13920,199
20250122,125200,1695779060,13920,13920,13920,13920,49
20250122,125100,1695096980,13920,13930,13930,13920,45
20250122,125000,1694470300,13920,13930,13940,13920,278
20250122,124900,1690598130,13930,13900,13930,13900,989
20250122,124800,1676840290,13890,13890,13890,13890,37
20250122,124700,1676326360,13890,13890,13890,13890,51
20250122,124600,1675617970,13890,13890,13890,13890,92
20250122,124500,1674340090,13890,13880,13890,13880,239
20250122,124400,1671021530,13890,13890,13900,13890,105
20250122,124300,1669562780,13890,13890,13890,13880,582
20250122,124200,1661479040,13880,13890,13890,13880,215
20250122,124100,1658493340,13880,13890,13890,13880,222
20250122,124000,1655411790,13890,13890,13890,13890,186
20250122,123900,1652828250,13890,13910,13910,13890,1402
20250122,123800,1633345750,13910,13910,13910,13910,37
20250122,123700,1632831080,13910,13910,13910,13910,34
20250122,123600,1632358140,13910,13910,13910,13910,0
20250122,123500,1632358140,13910,13910,13910,13910,236
20250122,123400,1629075380,13910,13910,13910,13910,33
20250122,123300,1628616350,13920,13920,13920,13920,22
20250122,123200,1628310110,13920,13930,13930,13910,225
20250122,123100,1625177780,13920,13910,13920,13910,191
20250122,123000,1622519510,13900,13900,13900,13900,264
20250122,122900,1618849910,13900,13900,13900,13900,17
20250122,122800,1618613610,13900,13900,13900,13890,202
20250122,122700,1615806070,13890,13890,13890,13890,177
20250122,122600,1613347540,13880,13920,13920,13880,1108
20250122,122500,1597948480,13910,13910,13910,13910,275
20250122,122400,1594123230,13910,13910,13910,13910,276
20250122,122300,1590284070,13910,13920,13920,13910,158
20250122,122200,1588085130,13920,13920,13920,13920,194
20250122,122100,1585384650,13920,13920,13920,13920,129
20250122,122000,1583588970,13920,13920,13920,13920,42
20250122,121900,1583004330,13920,13910,13920,13910,364
20250122,121800,1577938930,13910,13940,13940,13900,2622
20250122,121700,1541449700,13940,13940,13940,13940,1301
20250122,121600,1523313760,13950,13950,13950,13950,11
20250122,121500,1523160310,13950,13950,13950,13940,84
20250122,121400,1521988840,13940,13950,13950,13940,66
20250122,121300,1521068790,13950,13950,13950,13950,72
20250122,121200,1520064390,13940,13940,13940,13940,83
20250122,121100,1518907370,13940,13940,13940,13940,81
20250122,121000,1517778230,13940,13940,13940,13940,37
20250122,120900,1517262450,13940,13940,13950,13940,248
20250122,120800,1513804330,13940,13940,13950,13940,203
20250122,120700,1510973510,13940,13940,13940,13940,0
20250122,120600,1510973510,13940,13940,13940,13940,71
20250122,120500,1509983770,13940,13950,13950,13940,197
20250122,120400,1507237120,13950,13950,13950,13950,190
20250122,120300,1504586620,13950,13950,13960,13950,265
20250122,120200,1500889800,13950,13950,13970,13950,605
20250122,120100,1492443740,13950,13940,13950,13940,305
20250122,120000,1488190290,13950,13940,13960,13930,595
20250122,115900,1479896110,13960,13950,13960,13950,151
20250122,115800,1477788540,13960,13930,13960,13930,3712
20250122,115700,1426041160,13940,13930,13940,13930,362
20250122,115600,1420996080,13940,13940,13940,13930,49
20250122,115500,1420313190,13940,13940,13940,13930,774
20250122,115400,1409524520,13940,13930,13940,13930,396
20250122,115300,1404005930,13940,13990,13990,13930,3859
20250122,115200,1350162860,13990,13980,13990,13980,55
20250122,115100,1349393790,13980,13980,13980,13980,194
20250122,115000,1346681670,13980,13980,13980,13970,321
20250122,114900,1342194260,13980,13980,13980,13980,140
20250122,114800,1340237060,13980,13990,13990,13980,273
20250122,114700,1336418370,13980,13980,13980,13980,91
20250122,114600,1335146190,13980,13980,13980,13980,16
20250122,114500,1334922510,13980,13980,13990,13970,477
20250122,114400,1328253980,13980,13980,13980,13970,249
20250122,114300,1324773220,13970,13970,13970,13970,404
20250122,114200,1319129340,13970,14000,14000,13970,2032
20250122,114100,1290713770,14010,14010,14010,14000,31
20250122,114000,1290279720,14000,14010,14010,14000,75
20250122,113900,1289229470,14010,14030,14030,14010,242
20250122,113800,1285837700,14030,14030,14030,14030,10
20250122,113700,1285697400,14020,14030,14030,14010,212
20250122,113600,1282726330,14040,14010,14040,14010,115
20250122,113500,1281114190,14010,14010,14010,14010,234
20250122,113400,1277835850,14000,13990,14000,13990,66
20250122,113300,1276912330,13990,13980,13990,13980,108
20250122,113200,1275402300,13990,13990,13990,13990,50
20250122,113100,1274702800,13980,13980,13990,13980,222
20250122,113000,1271598570,13980,14000,14000,13980,582
20250122,112900,1263456090,14000,14000,14000,14000,478
20250122,112800,1256764090,14000,14010,14010,14000,123
20250122,112700,1255041040,14010,14010,14010,14010,16
20250122,112600,1254816880,14010,14000,14010,14000,127
20250122,112500,1253038640,14000,14000,14000,14000,399
20250122,112400,1247452640,14000,14000,14000,13990,528
20250122,112300,1240061030,14000,13990,14000,13990,211
20250122,112200,1237108940,13990,14000,14010,13990,593
20250122,112100,1228809770,13990,14000,14000,13990,289
20250122,112000,1224765420,13990,14020,14020,13990,253
20250122,111900,1221220860,13990,14000,14000,13990,137
20250122,111800,1219304100,14000,13990,14010,13990,117
20250122,111700,1217666880,13990,13990,13990,13990,160
20250122,111600,1215428480,13990,14000,14000,13990,1043
20250122,111500,1200835810,14000,14060,14070,14000,7536
20250122,111400,1095123050,14060,14060,14060,14060,16
20250122,111300,1094898090,14070,14060,14070,14060,60
20250122,111200,1094054480,14070,14070,14070,14060,66
20250122,111100,1093125880,14070,14080,14080,14070,105
20250122,111000,1091647890,14080,14060,14080,14060,78
20250122,110900,1090550220,14060,14060,14060,14060,24
20250122,110800,1090212780,14050,14050,14060,14050,179
20250122,110700,1087697730,14050,14050,14050,14040,241
20250122,110600,1084311850,14050,14050,14050,14050,256
20250122,110500,1080715050,14050,14060,14060,14050,133
20250122,110400,1078846100,14060,14060,14060,14050,67
20250122,110300,1077904350,14050,14060,14060,14050,213
20250122,110200,1074911680,14060,14070,14070,14050,162
20250122,110100,1072634040,14080,14070,14090,14070,39
20250122,110000,1072084930,14060,14060,14060,14060,74
20250122,105900,1071044490,14060,14060,14060,14060,47
20250122,105800,1070383670,14070,14060,14080,14060,287
20250122,105700,1066346450,14050,14050,14050,14050,31
20250122,105600,1065910900,14050,14040,14050,14040,148
20250122,105500,1063831980,14040,14040,14040,14040,101
20250122,105400,1062413940,14050,14050,14050,14030,1047
20250122,105300,1047712810,14050,14080,14080,14050,811
20250122,105200,1036303000,14080,14100,14100,14080,178
20250122,105100,1033793300,14100,14090,14100,14080,112
20250122,105000,1032215410,14090,14100,14100,14080,60
20250122,104900,1031369840,14080,14080,14090,14080,63
20250122,104800,1030482470,14070,14050,14070,14050,667
20250122,104700,1021104770,14060,14050,14060,14050,213
20250122,104600,1018110370,14050,14060,14060,14050,297
20250122,104500,1013934990,14050,14040,14060,14040,93
20250122,104400,1012628380,14040,14060,14060,14030,2174
20250122,104300,982100110,14060,14080,14080,14060,451
20250122,104200,975754480,14080,14080,14090,14070,1174
20250122,104100,959229700,14090,14120,14120,14090,3163
20250122,104000,914626880,14110,14130,14140,14110,378
20250122,103900,909288930,14120,14120,14130,14120,303
20250122,103800,905009700,14120,14120,14130,14120,57
20250122,103700,904204690,14120,14120,14130,14120,84
20250122,103600,903018400,14130,14140,14140,14130,835
20250122,103500,891213160,14150,14150,14150,14150,193
20250122,103400,888482210,14150,14150,14150,14150,65
20250122,103300,887562460,14160,14170,14170,14160,320
20250122,103200,883031090,14160,14160,14160,14150,146
20250122,103100,880964030,14160,14160,14160,14160,65
20250122,103000,880043630,14160,14170,14170,14160,86
20250122,102900,878825580,14190,14200,14200,14190,179
20250122,102800,876285260,14200,14200,14200,14200,19
20250122,102700,876015460,14200,14200,14200,14200,128
20250122,102600,874197860,14200,14210,14210,14200,54
20250122,102500,873430910,14210,14210,14210,14210,0
20250122,102400,873430910,14210,14210,14210,14210,97
20250122,102300,872052540,14210,14210,14230,14210,203
20250122,102200,869167530,14200,14180,14210,14180,388
20250122,102100,863665110,14180,14190,14190,14180,174
20250122,102000,861197320,14190,14220,14220,14190,248
20250122,101900,857672780,14230,14230,14240,14210,304
20250122,101800,853348640,14240,14220,14240,14220,202
20250122,101700,850474110,14220,14190,14230,14190,191
20250122,101600,847759620,14190,14200,14210,14180,363
20250122,101500,842605940,14180,14200,14200,14180,305
20250122,101400,838280020,14200,14190,14200,14170,248
20250122,101300,834764250,14190,14190,14190,14170,182
20250122,101200,832183550,14190,14190,14190,14190,37
20250122,101100,831658520,14190,14190,14190,14180,41
20250122,101000,831076940,14200,14200,14200,14180,140
20250122,100900,829089350,14200,14210,14210,14200,133
20250122,100800,827200740,14200,14180,14200,14180,57
20250122,100700,826391810,14170,14170,14180,14160,111
20250122,100600,824819040,14160,14170,14170,14160,720
20250122,100500,814622980,14170,14170,14170,14170,20
20250122,100400,814339580,14170,14160,14170,14150,103
20250122,100300,812880270,14170,14150,14170,14150,178
20250122,100200,810361530,14190,14160,14190,14150,187
20250122,100100,807714450,14180,14180,14200,14160,701
20250122,100000,797781850,14190,14190,14190,14180,94
20250122,095900,796448480,14200,14190,14200,14180,85
20250122,095800,795242940,14190,14180,14190,14180,77
20250122,095700,794150690,14180,14180,14190,14180,72
20250122,095600,793129210,14170,14160,14200,14160,271
20250122,095500,789290200,14200,14200,14230,14160,108
20250122,095400,787755420,14180,14220,14250,14180,1060
20250122,095300,772689410,14220,14210,14220,14190,884
20250122,095200,760129890,14190,14160,14190,14150,824
20250122,095100,748466450,14160,14160,14160,14160,64
20250122,095000,747560210,14170,14170,14180,14170,28
20250122,094900,747163390,14150,14140,14150,14140,239
20250122,094800,743783770,14150,14130,14150,14130,63
20250122,094700,742893430,14110,14120,14130,14110,441
20250122,094600,736668180,14110,14090,14110,14090,490
20250122,094500,729759300,14090,14100,14100,14090,455
20250122,094400,723343970,14100,14140,14140,14100,5478
20250122,094300,645947040,14150,14160,14160,14150,375
20250122,094200,640640410,14160,14200,14210,14160,437
20250122,094100,634449390,14200,14150,14200,14140,946
20250122,094000,621044010,14150,14160,14170,14130,783
20250122,093900,609973170,14170,14130,14170,14130,170
20250122,093800,607570290,14130,14110,14140,14110,472
20250122,093700,600899910,14100,14100,14100,14090,581
20250122,093600,592707970,14100,14100,14110,14100,126
20250122,093500,590930990,14090,14090,14110,14080,303
20250122,093400,586658350,14090,14110,14110,14090,1809
20250122,093300,561165860,14100,14130,14130,14100,913
20250122,093200,548282830,14130,14160,14160,14130,460
20250122,093100,541777760,14130,14140,14150,14130,86
20250122,093000,540561830,14160,14160,14160,14160,12
20250122,092900,540391910,14160,14150,14170,14140,223
20250122,092800,537236400,14150,14170,14170,14150,266
20250122,092700,533468420,14170,14210,14210,14170,467
20250122,092600,526835040,14210,14220,14220,14210,135
20250122,092500,524916350,14190,14220,14220,14190,254
20250122,092400,521305470,14220,14130,14220,14130,355
20250122,092300,516274340,14110,14110,14110,14100,383
20250122,092200,510870730,14100,14090,14100,14090,233
20250122,092100,507586980,14090,14110,14110,14090,1332
20250122,092000,488806470,14100,14100,14110,14100,510
20250122,091900,481612800,14100,14070,14100,14050,1939
20250122,091800,454340210,14080,14080,14130,14080,567
20250122,091700,446354740,14130,14120,14130,14080,3833
20250122,091600,392274000,14120,14110,14170,14110,818
20250122,091500,380717540,14120,14090,14140,14090,961
20250122,091400,367146650,14090,14130,14130,14080,1766
20250122,091300,342241080,14120,14130,14140,14120,478
20250122,091200,335485660,14130,14140,14230,14080,782
20250122,091100,324439310,14150,14250,14250,14110,1503
20250122,091000,303114260,14260,14320,14360,14260,2005
20250122,090900,274408170,14320,14370,14370,14320,783
20250122,090800,263168290,14430,14450,14450,14360,737
20250122,090700,252550340,14450,14450,14470,14450,1904
20250122,090600,225034830,14450,14470,14470,14410,1585
20250122,090500,202164920,14470,14350,14470,14350,4094
20250122,090400,143110010,14360,14400,14400,14310,929
20250122,090300,129761290,14390,14300,14440,14300,5327
20250122,090200,53363230,14240,14330,14330,14220,47
20250122,090100,52694080,14230,14200,14230,14130,2955
20250122,090000,10701460,14150,14220,14230,14150,753