KissMeData/074600/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,195200,4265883830,19930,19930,19930,19930,5412
20250123,195100,4265883830,19930,19930,19930,19930,0
20250123,195000,4265883830,19930,19930,19930,19930,0
20250123,194900,4265883830,19930,19930,19930,19930,0
20250123,194800,4265883830,19930,19930,19930,19930,0
20250123,194700,4265883830,19930,19930,19930,19930,0
20250123,194600,4265883830,19930,19930,19930,19930,0
20250123,194500,4265883830,19930,19930,19930,19930,0
20250123,194400,4265883830,19930,19930,19930,19930,0
20250123,194300,4265883830,19930,19930,19930,19930,0
20250123,194200,4265883830,19930,19930,19930,19930,0
20250123,194100,4265883830,19930,19930,19930,19930,0
20250123,194000,4265883830,19930,19930,19930,19930,0
20250123,193900,4265883830,19930,19930,19930,19930,0
20250123,193800,4265883830,19930,19930,19930,19930,0
20250123,193700,4265883830,19930,19930,19930,19930,0
20250123,193600,4265883830,19930,19930,19930,19930,0
20250123,193500,4265883830,19930,19930,19930,19930,0
20250123,193400,4265883830,19930,19930,19930,19930,0
20250123,193300,4265883830,19930,19930,19930,19930,0
20250123,193200,4265883830,19930,19930,19930,19930,0
20250123,193100,4265883830,19930,19930,19930,19930,0
20250123,193000,4265883830,19930,19930,19930,19930,0
20250123,192900,4265883830,19930,19930,19930,19930,0
20250123,192800,4265883830,19930,19930,19930,19930,0
20250123,192700,4265883830,19930,19930,19930,19930,0
20250123,192600,4265883830,19930,19930,19930,19930,0
20250123,192500,4265883830,19930,19930,19930,19930,0
20250123,192400,4265883830,19930,19930,19930,19930,0
20250123,192300,4265883830,19930,19930,19930,19930,0
20250123,192200,4265883830,19930,19930,19930,19930,5412
20250123,192100,4265883830,19930,19930,19930,19930,0
20250123,192000,4265883830,19930,19930,19930,19930,0
20250123,191900,4265883830,19930,19930,19930,19930,0
20250123,191800,4265883830,19930,19930,19930,19930,0
20250123,191700,4265883830,19930,19930,19930,19930,0
20250123,191600,4265883830,19930,19930,19930,19930,0
20250123,191500,4265883830,19930,19930,19930,19930,0
20250123,191400,4265883830,19930,19930,19930,19930,0
20250123,191300,4265883830,19930,19930,19930,19930,0
20250123,191200,4265883830,19930,19930,19930,19930,0
20250123,191100,4265883830,19930,19930,19930,19930,0
20250123,191000,4265883830,19930,19930,19930,19930,0
20250123,190900,4265883830,19930,19930,19930,19930,0
20250123,190800,4265883830,19930,19930,19930,19930,0
20250123,190700,4265883830,19930,19930,19930,19930,0
20250123,190600,4265883830,19930,19930,19930,19930,0
20250123,190500,4265883830,19930,19930,19930,19930,0
20250123,190400,4265883830,19930,19930,19930,19930,0
20250123,190300,4265883830,19930,19930,19930,19930,0
20250123,190200,4265883830,19930,19930,19930,19930,0
20250123,190100,4265883830,19930,19930,19930,19930,0
20250123,190000,4265883830,19930,19930,19930,19930,0
20250123,185900,4265883830,19930,19930,19930,19930,0
20250123,185800,4265883830,19930,19930,19930,19930,0
20250123,185700,4265883830,19930,19930,19930,19930,0
20250123,185600,4265883830,19930,19930,19930,19930,0
20250123,185500,4265883830,19930,19930,19930,19930,0
20250123,185400,4265883830,19930,19930,19930,19930,0
20250123,185300,4265883830,19930,19930,19930,19930,0
20250123,185200,4265883830,19930,19930,19930,19930,5412
20250123,185100,4265883830,19930,19930,19930,19930,0
20250123,185000,4265883830,19930,19930,19930,19930,0
20250123,184900,4265883830,19930,19930,19930,19930,0
20250123,184800,4265883830,19930,19930,19930,19930,0
20250123,184700,4265883830,19930,19930,19930,19930,0
20250123,184600,4265883830,19930,19930,19930,19930,0
20250123,184500,4265883830,19930,19930,19930,19930,0
20250123,184400,4265883830,19930,19930,19930,19930,0
20250123,184300,4265883830,19930,19930,19930,19930,0
20250123,184200,4265883830,19930,19930,19930,19930,0
20250123,184100,4265883830,19930,19930,19930,19930,0
20250123,184000,4265883830,19930,19930,19930,19930,0
20250123,183900,4265883830,19930,19930,19930,19930,0
20250123,183800,4265883830,19930,19930,19930,19930,0
20250123,183700,4265883830,19930,19930,19930,19930,0
20250123,183600,4265883830,19930,19930,19930,19930,0
20250123,183500,4265883830,19930,19930,19930,19930,0
20250123,183400,4265883830,19930,19930,19930,19930,0
20250123,183300,4265883830,19930,19930,19930,19930,0
20250123,183200,4265883830,19930,19930,19930,19930,0
20250123,183100,4265883830,19930,19930,19930,19930,0
20250123,183000,4265883830,19930,19930,19930,19930,0
20250123,182900,4265883830,19930,19930,19930,19930,0
20250123,182800,4265883830,19930,19930,19930,19930,0
20250123,182700,4265883830,19930,19930,19930,19930,0
20250123,182600,4265883830,19930,19930,19930,19930,0
20250123,182500,4265883830,19930,19930,19930,19930,0
20250123,182400,4265883830,19930,19930,19930,19930,0
20250123,182300,4265883830,19930,19930,19930,19930,0
20250123,182200,4265883830,19930,19930,19930,19930,5412
20250123,182100,4265883830,19930,19930,19930,19930,0
20250123,182000,4265883830,19930,19930,19930,19930,0
20250123,181900,4265883830,19930,19930,19930,19930,0
20250123,181800,4265883830,19930,19930,19930,19930,0
20250123,181700,4265883830,19930,19930,19930,19930,0
20250123,181600,4265883830,19930,19930,19930,19930,0
20250123,181500,4265883830,19930,19930,19930,19930,0
20250123,181400,4265883830,19930,19930,19930,19930,0
20250123,181300,4265883830,19930,19930,19930,19930,0
20250123,181200,4265883830,19930,19930,19930,19930,0
20250123,181100,4265883830,19930,19930,19930,19930,0
20250123,181000,4265883830,19930,19930,19930,19930,0
20250123,180900,4265883830,19930,19930,19930,19930,0
20250123,180800,4265883830,19930,19930,19930,19930,0
20250123,180700,4265883830,19930,19930,19930,19930,0
20250123,180600,4265883830,19930,19930,19930,19930,0
20250123,180500,4265883830,19930,19930,19930,19930,0
20250123,180400,4265883830,19930,19930,19930,19930,0
20250123,180300,4265883830,19930,19930,19930,19930,0
20250123,180200,4265883830,19930,19930,19930,19930,0
20250123,180100,4265883830,19930,19930,19930,19930,0
20250123,180000,4265883830,19930,19930,19930,19930,0
20250123,175900,4265883830,19930,19930,19930,19930,0
20250123,175800,4265883830,19930,19930,19930,19930,0
20250123,175700,4265883830,19930,19930,19930,19930,0
20250123,175600,4265883830,19930,19930,19930,19930,0
20250123,175500,4265883830,19930,19930,19930,19930,0
20250123,175400,4265883830,19930,19930,19930,19930,0
20250123,175300,4265883830,19930,19930,19930,19930,0
20250123,175200,4265883830,19930,19930,19930,19930,5412
20250123,175100,4265883830,19930,19930,19930,19930,0
20250123,175000,4265883830,19930,19930,19930,19930,0
20250123,174900,4265883830,19930,19930,19930,19930,0
20250123,174800,4265883830,19930,19930,19930,19930,0
20250123,174700,4265883830,19930,19930,19930,19930,0
20250123,174600,4265883830,19930,19930,19930,19930,0
20250123,174500,4265883830,19930,19930,19930,19930,0
20250123,174400,4265883830,19930,19930,19930,19930,0
20250123,174300,4265883830,19930,19930,19930,19930,0
20250123,174200,4265883830,19930,19930,19930,19930,0
20250123,174100,4265883830,19930,19930,19930,19930,0
20250123,174000,4265883830,19930,19930,19930,19930,0
20250123,173900,4265883830,19930,19930,19930,19930,0
20250123,173800,4265883830,19930,19930,19930,19930,0
20250123,173700,4265883830,19930,19930,19930,19930,0
20250123,173600,4265883830,19930,19930,19930,19930,0
20250123,173500,4265883830,19930,19930,19930,19930,0
20250123,173400,4265883830,19930,19930,19930,19930,0
20250123,173300,4265883830,19930,19930,19930,19930,0
20250123,173200,4265883830,19930,19930,19930,19930,0
20250123,173100,4265883830,19930,19930,19930,19930,0
20250123,173000,4265883830,19930,19930,19930,19930,0
20250123,172900,4265883830,19930,19930,19930,19930,0
20250123,172800,4265883830,19930,19930,19930,19930,0
20250123,172700,4265883830,19930,19930,19930,19930,0
20250123,172600,4265883830,19930,19930,19930,19930,0
20250123,172500,4265883830,19930,19930,19930,19930,0
20250123,172400,4265883830,19930,19930,19930,19930,0
20250123,172300,4265883830,19930,19930,19930,19930,0
20250123,172200,4265883830,19930,19930,19930,19930,5412
20250123,172100,4265883830,19930,19930,19930,19930,0
20250123,172000,4265883830,19930,19930,19930,19930,0
20250123,171900,4265883830,19930,19930,19930,19930,0
20250123,171800,4265883830,19930,19930,19930,19930,0
20250123,171700,4265883830,19930,19930,19930,19930,0
20250123,171600,4265883830,19930,19930,19930,19930,0
20250123,171500,4265883830,19930,19930,19930,19930,0
20250123,171400,4265883830,19930,19930,19930,19930,0
20250123,171300,4265883830,19930,19930,19930,19930,0
20250123,171200,4265883830,19930,19930,19930,19930,0
20250123,171100,4265883830,19930,19930,19930,19930,0
20250123,171000,4265883830,19930,19930,19930,19930,0
20250123,170900,4265883830,19930,19930,19930,19930,0
20250123,170800,4265883830,19930,19930,19930,19930,0
20250123,170700,4265883830,19930,19930,19930,19930,0
20250123,170600,4265883830,19930,19930,19930,19930,0
20250123,170500,4265883830,19930,19930,19930,19930,0
20250123,170400,4265883830,19930,19930,19930,19930,0
20250123,170300,4265883830,19930,19930,19930,19930,0
20250123,170200,4265883830,19930,19930,19930,19930,0
20250123,170100,4265883830,19930,19930,19930,19930,0
20250123,170000,4265883830,19930,19930,19930,19930,0
20250123,165900,4265883830,19930,19930,19930,19930,0
20250123,165800,4265883830,19930,19930,19930,19930,0
20250123,165700,4265883830,19930,19930,19930,19930,0
20250123,165600,4265883830,19930,19930,19930,19930,0
20250123,165500,4265883830,19930,19930,19930,19930,0
20250123,165400,4265883830,19930,19930,19930,19930,0
20250123,165300,4265883830,19930,19930,19930,19930,0
20250123,165200,4265883830,19930,19930,19930,19930,5412
20250123,165100,4265883830,19930,19930,19930,19930,0
20250123,165000,4265883830,19930,19930,19930,19930,0
20250123,164900,4265883830,19930,19930,19930,19930,0
20250123,164800,4265883830,19930,19930,19930,19930,0
20250123,164700,4265883830,19930,19930,19930,19930,0
20250123,164600,4265883830,19930,19930,19930,19930,0
20250123,164500,4265883830,19930,19930,19930,19930,0
20250123,164400,4265883830,19930,19930,19930,19930,0
20250123,164300,4265883830,19930,19930,19930,19930,0
20250123,164200,4265883830,19930,19930,19930,19930,0
20250123,164100,4265883830,19930,19930,19930,19930,0
20250123,164000,4265883830,19930,19930,19930,19930,0
20250123,163900,4265883830,19930,19930,19930,19930,0
20250123,163800,4265883830,19930,19930,19930,19930,0
20250123,163700,4265883830,19930,19930,19930,19930,0
20250123,163600,4265883830,19930,19930,19930,19930,0
20250123,163500,4265883830,19930,19930,19930,19930,0
20250123,163400,4265883830,19930,19930,19930,19930,0
20250123,163300,4265883830,19930,19930,19930,19930,0
20250123,163200,4265883830,19930,19930,19930,19930,0
20250123,163100,4265883830,19930,19930,19930,19930,0
20250123,163000,4265883830,19930,19930,19930,19930,0
20250123,162900,4265883830,19930,19930,19930,19930,0
20250123,162800,4265883830,19930,19930,19930,19930,0
20250123,162700,4265883830,19930,19930,19930,19930,0
20250123,162600,4265883830,19930,19930,19930,19930,0
20250123,162500,4265883830,19930,19930,19930,19930,0
20250123,162400,4265883830,19930,19930,19930,19930,0
20250123,162300,4265883830,19930,19930,19930,19930,0
20250123,162200,4265883830,19930,19930,19930,19930,5412
20250123,162100,4265883830,19930,19930,19930,19930,0
20250123,162000,4265883830,19930,19930,19930,19930,0
20250123,161900,4265883830,19930,19930,19930,19930,0
20250123,161800,4265883830,19930,19930,19930,19930,0
20250123,161700,4265883830,19930,19930,19930,19930,0
20250123,161600,4265883830,19930,19930,19930,19930,0
20250123,161500,4265883830,19930,19930,19930,19930,0
20250123,161400,4265883830,19930,19930,19930,19930,0
20250123,161300,4265883830,19930,19930,19930,19930,0
20250123,161200,4265883830,19930,19930,19930,19930,0
20250123,161100,4265883830,19930,19930,19930,19930,0
20250123,161000,4265883830,19930,19930,19930,19930,0
20250123,160900,4265883830,19930,19930,19930,19930,0
20250123,160800,4265883830,19930,19930,19930,19930,0
20250123,160700,4265883830,19930,19930,19930,19930,0
20250123,160600,4265883830,19930,19930,19930,19930,0
20250123,160500,4265883830,19930,19930,19930,19930,0
20250123,160400,4265883830,19930,19930,19930,19930,0
20250123,160300,4265883830,19930,19930,19930,19930,0
20250123,160200,4265883830,19930,19930,19930,19930,0
20250123,160100,4265883830,19930,19930,19930,19930,0
20250123,160000,4265883830,19930,19930,19930,19930,0
20250123,155900,4265883830,19930,19930,19930,19930,0
20250123,155800,4265883830,19930,19930,19930,19930,0
20250123,155700,4265883830,19930,19930,19930,19930,0
20250123,155600,4265883830,19930,19930,19930,19930,0
20250123,155500,4265883830,19930,19930,19930,19930,0
20250123,155400,4265883830,19930,19930,19930,19930,0
20250123,155300,4265883830,19930,19930,19930,19930,0
20250123,155200,4265883830,19930,19930,19930,19930,5412
20250123,155100,4265883830,19930,19930,19930,19930,0
20250123,155000,4265883830,19930,19930,19930,19930,0
20250123,154900,4265883830,19930,19930,19930,19930,0
20250123,154800,4265883830,19930,19930,19930,19930,0
20250123,154700,4265883830,19930,19930,19930,19930,0
20250123,154600,4265883830,19930,19930,19930,19930,0
20250123,154500,4265883830,19930,19930,19930,19930,0
20250123,154400,4265883830,19930,19930,19930,19930,0
20250123,154300,4265883830,19930,19930,19930,19930,0
20250123,154200,4265883830,19930,19930,19930,19930,0
20250123,154100,4265883830,19930,19930,19930,19930,0
20250123,154000,4265883830,19930,19930,19930,19930,0
20250123,153900,4265883830,19930,19930,19930,19930,0
20250123,153800,4265883830,19930,19930,19930,19930,0
20250123,153700,4265883830,19930,19930,19930,19930,0
20250123,153600,4265883830,19930,19930,19930,19930,0
20250123,153500,4265883830,19930,19930,19930,19930,0
20250123,153400,4265883830,19930,19930,19930,19930,0
20250123,153300,4265883830,19930,19930,19930,19930,0
20250123,153200,4265883830,19930,19930,19930,19930,0
20250123,153100,4265883830,19930,19930,19930,19930,0
20250123,153000,4265883830,19930,19930,19930,19930,5412
20250123,152900,4158022670,19940,19940,19940,19940,0
20250123,152800,4158022670,19940,19940,19940,19940,0
20250123,152700,4158022670,19940,19940,19940,19940,0
20250123,152600,4158022670,19940,19940,19940,19940,0
20250123,152500,4158022670,19940,19940,19940,19940,0
20250123,152400,4158022670,19940,19940,19940,19940,0
20250123,152300,4158022670,19940,19940,19940,19940,0
20250123,152200,4158022670,19940,19940,19940,19940,0
20250123,152100,4158022670,19940,19940,19940,19940,0
20250123,152000,4158022670,19940,19940,19940,19940,0
20250123,151900,4158022670,19940,19960,19970,19940,1266
20250123,151800,4132756500,19970,19970,19970,19960,397
20250123,151700,4124830650,19960,19980,19980,19960,538
20250123,151600,4114087040,19980,19980,19980,19970,170
20250123,151500,4110691140,19980,19970,19980,19960,1441
20250123,151400,4081916050,19980,19970,19980,19970,345
20250123,151300,4075026300,19970,19930,19970,19920,832
20250123,151200,4058435850,19930,19930,19930,19920,1095
20250123,151100,4036621490,19930,19920,19930,19920,1007
20250123,151000,4016557590,19920,19920,19930,19920,666
20250123,150900,4003290570,19920,19950,19950,19920,2515
20250123,150800,3953142700,19950,19980,19980,19950,1941
20250123,150700,3914395980,19980,19990,19990,19980,1075
20250123,150600,3892917270,19980,19990,20000,19980,215
20250123,150500,3888620540,19990,20000,20000,19990,56
20250123,150400,3887500820,20000,19990,20000,19990,131
20250123,150300,3884882110,19990,19990,19990,19990,2
20250123,150200,3884842130,19990,19990,20050,19990,686
20250123,150100,3871128690,19990,20000,20000,19990,874
20250123,150000,3853656640,20000,20050,20050,20000,177
20250123,145900,3850111940,20000,20050,20050,20000,99
20250123,145800,3848129740,20050,20000,20050,20000,24
20250123,145700,3847649040,20000,20000,20050,20000,70
20250123,145600,3846248090,20050,20000,20050,20000,154
20250123,145500,3843165640,20050,20050,20050,20000,180
20250123,145400,3839563640,20000,20000,20050,20000,79
20250123,145300,3837982640,20000,20050,20050,20000,82
20250123,145200,3836340040,20050,20050,20050,20050,37
20250123,145100,3835598190,20050,20050,20050,20050,65
20250123,145000,3834294940,19980,20050,20050,19980,418
20250123,144900,3825937770,19990,20000,20050,19990,420
20250123,144800,3817539010,20000,20100,20100,20000,3074
20250123,144700,3756057560,20050,20050,20100,20050,82
20250123,144600,3754411260,20100,20150,20150,20050,1315
20250123,144500,3728042510,20100,20100,20150,20100,450
20250123,144400,3718982410,20100,20100,20100,20100,36
20250123,144300,3718258810,20100,20150,20150,20100,86
20250123,144200,3716527010,20150,20100,20150,20100,457
20250123,144100,3707333860,20100,20150,20150,20050,297
20250123,144000,3701362110,20150,20150,20150,20150,37
20250123,143900,3700616560,20150,20150,20150,20150,528
20250123,143800,3689977360,20150,20150,20150,20100,115
20250123,143700,3687662910,20150,20150,20150,20150,31
20250123,143600,3687038260,20050,20150,20150,20050,483
20250123,143500,3677305910,20150,20150,20150,20100,101
20250123,143400,3675273660,20100,20150,20150,20100,59
20250123,143300,3674084910,20150,20100,20150,20050,463
20250123,143200,3664756560,20100,20050,20150,20050,46
20250123,143100,3663832710,20100,20150,20150,20100,414
20250123,143000,3655509910,20150,20150,20150,20150,471
20250123,142900,3646019260,20150,20150,20150,20150,64
20250123,142800,3644729660,20150,20150,20150,20150,58
20250123,142700,3643560960,20150,20150,20150,20150,472
20250123,142600,3634050160,20100,20150,20150,20100,845
20250123,142500,3617064660,20100,20150,20150,20100,26
20250123,142400,3616540910,20150,20150,20200,20150,503
20250123,142300,3606391210,20150,20150,20200,20150,59
20250123,142200,3605201910,20200,20200,20200,20200,571
20250123,142100,3593667710,20150,20200,20200,20100,648
20250123,142000,3580588660,20200,20200,20200,20200,62
20250123,141900,3579336260,20100,20200,20200,20100,54
20250123,141800,3578247960,20200,20150,20200,20150,460
20250123,141700,3568963660,20150,20100,20150,20100,20
20250123,141600,3568560710,20150,20100,20200,20100,62
20250123,141500,3567310660,20200,20100,20200,20100,513
20250123,141400,3556951060,20200,20150,20200,20150,98
20250123,141300,3554974560,20150,20200,20200,20150,75
20250123,141200,3553462510,20200,20150,20200,20150,474
20250123,141100,3543897760,20150,20150,20150,20150,40
20250123,141000,3543091760,20150,20150,20150,20100,68
20250123,140900,3541722310,20100,20150,20200,20100,529
20250123,140800,3531041410,20150,20150,20150,20150,45
20250123,140700,3530134660,20150,20150,20150,20150,93
20250123,140600,3528260710,20150,20100,20200,20100,479
20250123,140500,3518595960,20150,20100,20150,20100,431
20250123,140400,3509931310,20100,20150,20150,20100,1011
20250123,140300,3489605710,20150,20200,20200,20150,543
20250123,140200,3478638760,20150,20150,20200,20150,28
20250123,140100,3478073560,20100,20150,20150,20100,375
20250123,140000,3470522310,20200,20150,20200,20150,580
20250123,135900,3458812560,20100,20150,20150,20100,19
20250123,135800,3458430210,20200,20100,20200,20100,42
20250123,135700,3457582210,20200,20200,20200,20150,1234
20250123,135600,3432704960,20200,20200,20200,20200,118
20250123,135500,3430321360,20200,20200,20200,20150,57
20250123,135400,3429170010,20200,20200,20200,20200,477
20250123,135300,3419534610,20200,20200,20200,20150,25
20250123,135200,3419029910,20150,20200,20200,20150,302
20250123,135100,3412943160,20200,20150,20200,20150,604
20250123,135000,3400749860,20200,20200,20200,20200,55
20250123,134900,3399638860,20150,20200,20200,20150,53
20250123,134800,3398570310,20150,20200,20200,20150,1458
20250123,134700,3369168760,20200,20200,20200,20200,67
20250123,134600,3367815360,20150,20200,20200,20150,217
20250123,134500,3363438210,20150,20200,20200,20150,461
20250123,134400,3354126110,20200,20150,20200,20150,177
20250123,134300,3350559010,20200,20200,20200,20200,158
20250123,134200,3347367410,20250,20200,20250,20200,726
20250123,134100,3332699660,20200,20150,20200,20150,40
20250123,134000,3331891760,20150,20150,20150,20150,1068
20250123,133900,3310371560,20150,20150,20200,20150,565
20250123,133800,3298978810,20150,20150,20150,20150,143
20250123,133700,3296097360,20150,20150,20150,20150,39
20250123,133600,3295311510,20150,20150,20200,20150,483
20250123,133500,3285557460,20150,20150,20150,20100,383
20250123,133400,3277840060,20150,20200,20200,20150,272
20250123,133300,3272355710,20200,20200,20200,20200,490
20250123,133200,3262457710,20200,20200,20200,20200,41
20250123,133100,3261629510,20200,20250,20250,20150,1122
20250123,133000,3238967860,20250,20150,20250,20150,2499
20250123,132900,3188500260,20150,20200,20200,20100,221
20250123,132800,3184054160,20200,20200,20200,20200,56
20250123,132700,3182922960,20200,20150,20200,20100,478
20250123,132600,3173277960,20150,20150,20150,20150,51
20250123,132500,3172250310,20150,20200,20200,20150,39
20250123,132400,3171464010,20100,20100,20200,20100,538
20250123,132300,3160622210,20100,20150,20150,20100,86
20250123,132200,3158891460,20150,20150,20150,20150,43
20250123,132100,3158025010,20100,20100,20100,20100,2195
20250123,132000,3113905510,20100,20100,20100,20050,48
20250123,131900,3112940760,20100,20100,20100,20100,37
20250123,131800,3112197060,20100,20050,20100,20050,705
20250123,131700,3098050460,20050,20050,20050,20050,173
20250123,131600,3094581810,20050,20100,20100,20050,42
20250123,131500,3093738110,20100,20050,20100,20050,521
20250123,131400,3083290810,20100,20050,20100,20050,132
20250123,131300,3080642660,20100,20100,20100,20100,53
20250123,131200,3079577360,20100,20100,20100,20100,41
20250123,131100,3078753260,20100,20100,20100,20100,55
20250123,131000,3077647760,20100,20100,20100,20100,36
20250123,130900,3076924160,20050,20100,20100,20050,222
20250123,130800,3072472010,20050,20050,20100,20050,156
20250123,130700,3069341460,20100,20100,20100,20100,44
20250123,130600,3068457060,20100,20100,20100,20100,71
20250123,130500,3067029960,20100,20100,20100,20050,339
20250123,130400,3060231110,20100,20050,20100,20050,72
20250123,130300,3058783960,20050,20050,20100,20050,134
20250123,130200,3056096260,20050,20000,20050,20000,467
20250123,130100,3046748410,20050,20050,20050,20050,31
20250123,130000,3046126860,20050,20050,20050,20050,64
20250123,125900,3044843660,20050,20050,20050,20050,886
20250123,125800,3027079360,20050,20050,20050,20000,534
20250123,125700,3016372810,20000,20000,20050,20000,192
20250123,125600,3012529710,20050,20050,20050,20050,44
20250123,125500,3011647510,20050,20000,20050,20000,42
20250123,125400,3010805460,20000,20000,20050,20000,1010
20250123,125300,2990605060,20050,20050,20050,20050,61
20250123,125200,2989382010,20050,20000,20050,20000,59
20250123,125100,2988201560,20050,20000,20050,20000,224
20250123,125000,2983721110,20000,20050,20050,20000,56
20250123,124900,2982598410,20050,20050,20050,20050,40
20250123,124800,2981796410,20050,20050,20050,20050,33
20250123,124700,2981134760,20000,20050,20050,20000,245
20250123,124600,2976232760,20050,20000,20050,20000,38
20250123,124500,2975471360,20000,20050,20050,20000,73
20250123,124400,2974010710,20000,20050,20050,20000,20
20250123,124300,2973609960,19990,20000,20000,19990,247
20250123,124200,2968669970,20000,20050,20050,20000,712
20250123,124100,2954429270,20050,20050,20050,20050,470
20250123,124000,2945005770,20050,20050,20050,20000,40
20250123,123900,2944205270,20050,20050,20050,20000,243
20250123,123800,2939344770,20050,20000,20050,19980,1107
20250123,123700,2917186370,20000,19970,20000,19970,1698
20250123,123600,2883245500,19960,19970,19970,19960,100
20250123,123500,2881249000,19940,19970,19970,19940,1664
20250123,123400,2848034170,19970,19970,19970,19970,49
20250123,123300,2847055640,19970,19940,19970,19940,1277
20250123,123200,2821577820,19930,19950,19950,19930,26
20250123,123100,2821059460,19930,19950,19950,19920,47
20250123,123000,2820122890,19950,19940,19950,19920,631
20250123,122900,2807541700,19940,19940,19940,19940,158
20250123,122800,2804391180,19940,19940,19940,19940,1
20250123,122700,2804371240,19940,19940,19940,19940,8
20250123,122600,2804211720,19950,19950,19960,19950,662
20250123,122500,2791004770,19950,19920,19950,19920,299
20250123,122400,2785043730,19910,19900,19910,19900,668
20250123,122300,2771750160,19900,19890,19900,19890,157
20250123,122200,2768625870,19890,19900,19900,19890,133
20250123,122100,2765980320,19890,19890,19900,19890,22
20250123,122000,2765542660,19890,19860,19890,19860,288
20250123,121900,2759819550,19860,19860,19860,19860,14
20250123,121800,2759541510,19860,19860,19860,19860,31
20250123,121700,2758925850,19860,19850,19860,19840,1112
20250123,121600,2736852900,19850,19870,19870,19850,411
20250123,121500,2728691540,19860,19900,19900,19860,102
20250123,121400,2726665590,19900,19900,19900,19900,13
20250123,121300,2726406890,19900,19880,19900,19860,74
20250123,121200,2724936620,19880,19880,19900,19870,348
20250123,121100,2718020830,19890,19890,19890,19890,32
20250123,121000,2717384350,19890,19880,19890,19880,241
20250123,120900,2712593170,19890,19880,19890,19880,48
20250123,120800,2711638660,19870,19880,19880,19870,36
20250123,120700,2710923240,19880,19870,19880,19870,22
20250123,120600,2710486010,19870,19870,19870,19870,10
20250123,120500,2710287310,19870,19880,19890,19860,753
20250123,120400,2695321090,19880,19880,19880,19870,223
20250123,120300,2690888850,19880,19890,19890,19880,45
20250123,120200,2689994200,19890,19880,19890,19880,416
20250123,120100,2681724030,19880,19880,19880,19870,42
20250123,120000,2680889380,19880,19880,19880,19870,110
20250123,115900,2678703370,19880,19900,19900,19880,32
20250123,115800,2678066950,19880,19880,19900,19880,13
20250123,115700,2677808330,19880,19910,19910,19880,58
20250123,115600,2676655050,19910,19910,19910,19910,11
20250123,115500,2676436040,19910,19910,19910,19910,14
20250123,115400,2676157300,19910,19870,19910,19870,396
20250123,115300,2668276370,19870,19880,19880,19870,11
20250123,115200,2668057710,19880,19890,19890,19880,453
20250123,115100,2659051780,19890,19920,19920,19890,869
20250123,115000,2641761940,19910,19910,19910,19910,35
20250123,114900,2641065090,19900,19910,19910,19900,67
20250123,114800,2639731690,19910,19910,19910,19910,42
20250123,114700,2638895470,19910,19900,19910,19900,40
20250123,114600,2638099290,19900,19890,19900,19890,28
20250123,114500,2637542190,19890,19870,19890,19870,316
20250123,114400,2631261740,19860,19870,19870,19860,180
20250123,114300,2627686820,19860,19870,19870,19850,66
20250123,114200,2626375930,19870,19860,19870,19850,42
20250123,114100,2625542040,19860,19870,19880,19860,352
20250123,114000,2618548440,19880,19880,19880,19870,39
20250123,113900,2617773140,19870,19870,19870,19870,59
20250123,113800,2616600810,19860,19860,19860,19860,5
20250123,113700,2616501510,19860,19860,19870,19850,314
20250123,113600,2610266070,19870,19870,19870,19870,20
20250123,113500,2609868670,19870,19870,19870,19870,102
20250123,113400,2607841930,19870,19870,19870,19870,65
20250123,113300,2606550380,19860,19850,19870,19850,202
20250123,113200,2602539920,19860,19860,19860,19860,19
20250123,113100,2602162580,19850,19860,19860,19850,59
20250123,113000,2600990850,19840,19870,19870,19830,1257
20250123,112900,2576059840,19870,19880,19880,19840,821
20250123,112800,2559747090,19840,19850,19850,19830,110
20250123,112700,2557564670,19840,19850,19900,19840,705
20250123,112600,2543563540,19850,19850,19850,19840,369
20250123,112500,2536242390,19840,19850,19850,19840,46
20250123,112400,2535329700,19850,19850,19850,19840,55
20250123,112300,2534238370,19850,19840,19850,19840,371
20250123,112200,2526877630,19830,19830,19830,19830,74
20250123,112100,2525410210,19840,19840,19840,19830,164
20250123,112000,2522156460,19840,19840,19850,19840,787
20250123,111900,2506542320,19840,19830,19840,19830,865
20250123,111800,2489387080,19840,19840,19840,19830,105
20250123,111700,2487304340,19840,19820,19840,19820,86
20250123,111600,2485599720,19820,19870,19870,19810,8435
20250123,111500,2318178690,19870,19870,19870,19860,271
20250123,111400,2312794120,19860,19870,19870,19860,1368
20250123,111300,2285612980,19880,19870,19880,19870,183
20250123,111200,2281976510,19880,19880,19880,19880,219
20250123,111100,2277622790,19880,19890,19890,19880,1894
20250123,111000,2239967980,19890,19890,19900,19890,72
20250123,110900,2238535880,19900,19910,19910,19880,106
20250123,110800,2236426620,19890,19890,19910,19890,99
20250123,110700,2234457230,19890,19880,19910,19880,26
20250123,110600,2233940010,19880,19900,19900,19880,462
20250123,110500,2224754110,19890,19890,19890,19890,72
20250123,110400,2223322030,19880,19900,19900,19870,826
20250123,110300,2206895320,19900,19900,19910,19900,320
20250123,110200,2200525890,19910,19920,19920,19910,15
20250123,110100,2200227190,19900,19900,19900,19900,50
20250123,110000,2199232190,19900,19880,19910,19870,1792
20250123,105900,2163593840,19870,19870,19870,19870,1099
20250123,105800,2141756710,19870,19880,19900,19870,1161
20250123,105700,2118685270,19880,19880,19880,19880,20
20250123,105600,2118287670,19870,19880,19880,19870,101
20250123,105500,2116280050,19880,19870,19880,19870,31
20250123,105400,2115663780,19870,19870,19880,19860,834
20250123,105300,2099092630,19880,19930,19930,19880,8075
20250123,105200,1938316920,19930,19930,19930,19930,850
20250123,105100,1921376420,19940,19940,19940,19930,96
20250123,105000,1919462990,19940,19940,19940,19930,2485
20250123,104900,1869923510,19940,19950,19960,19940,879
20250123,104800,1852388810,19950,19970,19970,19950,966
20250123,104700,1833111270,19970,19970,19990,19970,1044
20250123,104600,1812262490,19980,19990,19990,19980,659
20250123,104500,1799094720,19990,19990,19990,19990,197
20250123,104400,1795156690,19990,20050,20050,19990,428
20250123,104300,1786600910,20000,20000,20000,20000,196
20250123,104200,1782680910,19990,19990,19990,19990,75
20250123,104100,1781181660,19990,19990,19990,19990,209
20250123,104000,1777003750,19990,20000,20000,19990,37
20250123,103900,1776264070,20000,20000,20000,19990,50
20250123,103800,1775264510,19970,19990,19990,19970,804
20250123,103700,1759198100,19990,19990,19990,19990,36
20250123,103600,1758478460,20000,20000,20000,20000,0
20250123,103500,1758478460,20000,20000,20050,19990,3203
20250123,103400,1694443820,20000,20000,20000,20000,0
20250123,103300,1694443820,20000,20050,20050,20000,788
20250123,103200,1678683770,20000,20050,20050,20000,131
20250123,103100,1676058770,20050,20050,20050,20050,11
20250123,103000,1675838220,20050,20050,20050,20050,1
20250123,102900,1675818170,20050,20000,20050,20000,204
20250123,102800,1671737970,19990,19990,19990,19990,38
20250123,102700,1670978350,20050,20050,20050,20050,5
20250123,102600,1670878100,19990,19980,19990,19980,72
20250123,102500,1669438840,19980,20000,20050,19980,541
20250123,102400,1658626840,20050,20050,20050,20050,9
20250123,102300,1658446390,20050,20000,20050,20000,380
20250123,102200,1650836390,20000,19980,20000,19980,165
20250123,102100,1647538990,19970,20000,20000,19970,208
20250123,102000,1643383250,19990,19990,19990,19990,8
20250123,101900,1643223330,19990,19990,19990,19990,192
20250123,101800,1639385250,19990,19980,19990,19980,1600
20250123,101700,1607416170,19980,20050,20050,19980,1261
20250123,101600,1582199990,20050,20050,20050,20000,27
20250123,101500,1581659640,20050,20050,20050,20050,1
20250123,101400,1581639590,20050,20050,20050,20050,20
20250123,101300,1581238590,20050,20050,20050,20050,625
20250123,101200,1568707340,20050,20000,20050,20000,55
20250123,101100,1567607090,20000,20000,20000,20000,102
20250123,101000,1565567090,20000,20050,20050,20000,252
20250123,100900,1560526990,20050,20050,20050,20000,179
20250123,100800,1556940540,20050,20000,20050,20000,9
20250123,100700,1556760290,20000,20000,20000,20000,25
20250123,100600,1556260290,20000,20000,20000,20000,596
20250123,100500,1544340290,20000,20050,20050,20000,421
20250123,100400,1535919990,20000,20050,20050,20000,82
20250123,100300,1534279940,20000,20000,20000,20000,25
20250123,100200,1533779940,20000,20000,20000,20000,112
20250123,100100,1531539940,20050,20000,20050,20000,192
20250123,100000,1527699140,20000,20000,20000,20000,25
20250123,095900,1527199140,20000,19990,20000,19990,142
20250123,095800,1524360540,20000,20000,20000,19990,168
20250123,095700,1521001820,20000,20000,20050,19990,140
20250123,095600,1518201760,20050,20050,20050,20050,0
20250123,095500,1518201760,20050,20050,20050,20050,515
20250123,095400,1507876010,20050,20050,20050,20050,1
20250123,095300,1507855960,20050,20000,20050,20000,189
20250123,095200,1504075760,19980,19980,19980,19980,0
20250123,095100,1504075760,19980,19950,19980,19950,810
20250123,095000,1487910060,19940,19940,19940,19940,650
20250123,094900,1474949060,19930,19930,19940,19930,223
20250123,094800,1470503550,19940,19940,19940,19940,800
20250123,094700,1454551550,19950,19980,19980,19940,1152
20250123,094600,1431569520,19980,19980,19980,19980,5
20250123,094500,1431469620,19970,19980,19990,19960,1475
20250123,094400,1402020520,19990,19980,19990,19970,25
20250123,094300,1401521150,19980,19990,19990,19980,251
20250123,094200,1396505990,20000,20000,20000,20000,17
20250123,094100,1396165990,19990,20000,20000,19990,168
20250123,094000,1392807380,20050,20050,20050,20050,155
20250123,093900,1389699630,20050,20050,20050,20050,0
20250123,093800,1389699630,20050,19990,20050,19990,41
20250123,093700,1388879800,19980,20050,20050,19980,1030
20250123,093600,1368230390,19990,20050,20050,19990,839
20250123,093500,1351436190,20050,20050,20050,20050,231
20250123,093400,1346804640,20050,20050,20050,20050,26
20250123,093300,1346283340,20050,19950,20050,19950,1020
20250123,093200,1325916200,19980,19950,19980,19950,47
20250123,093100,1324978370,19940,19940,19950,19930,376
20250123,093000,1317483320,19980,19930,19980,19930,105
20250123,092900,1315390420,19930,19960,19960,19920,2231
20250123,092800,1270938400,19940,19930,19960,19930,1380
20250123,092700,1243417460,19910,19960,19960,19910,3190
20250123,092600,1179819360,19980,19990,19990,19960,2369
20250123,092500,1132506690,19990,20050,20050,19990,149
20250123,092400,1129522240,20050,20050,20050,19980,1148
20250123,092300,1106566090,19970,19940,20050,19940,2404
20250123,092200,1058486600,19940,19950,19960,19940,739
20250123,092100,1043744050,19940,19990,20000,19940,5422
20250123,092000,935512310,19990,20000,20000,19990,744
20250123,091900,920633560,20000,20050,20050,19980,7482
20250123,091800,770918000,20100,20100,20100,20100,446
20250123,091700,761953400,20100,20100,20100,20050,347
20250123,091600,754995500,20100,20100,20100,20050,212
20250123,091500,750744250,20100,20050,20100,20000,721
20250123,091400,736291450,20050,20100,20150,20000,2197
20250123,091300,692242950,20100,20100,20200,20100,836
20250123,091200,675406550,20100,20050,20150,20050,179
20250123,091100,671816700,20100,20100,20150,20050,1758
20250123,091000,636528100,20100,20100,20100,20050,661
20250123,090900,623263650,20100,20050,20100,20050,1202
20250123,090800,599157600,20050,20100,20100,20050,108
20250123,090700,596989650,20100,20150,20200,20100,1737
20250123,090600,562060750,20150,20100,20200,20050,1109
20250123,090500,539780650,20100,20100,20100,20050,864
20250123,090400,522420050,20100,20100,20150,20050,2516
20250123,090300,471950550,20100,20150,20200,20100,2270
20250123,090200,426244650,20150,20150,20200,20100,11695
20250123,090100,190642450,20050,20250,20250,20050,2176
20250123,090000,146773150,20300,20500,20500,20200,7182