KissMeData/039440/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192500,3265455290,19720,19720,19720,19720,2943
20250114,192400,3265455290,19720,19720,19720,19720,0
20250114,192300,3265455290,19720,19720,19720,19720,0
20250114,192200,3265455290,19720,19720,19720,19720,0
20250114,192100,3265455290,19720,19720,19720,19720,0
20250114,192000,3265455290,19720,19720,19720,19720,0
20250114,191900,3265455290,19720,19720,19720,19720,0
20250114,191800,3265455290,19720,19720,19720,19720,0
20250114,191700,3265455290,19720,19720,19720,19720,0
20250114,191600,3265455290,19720,19720,19720,19720,0
20250114,191500,3265455290,19720,19720,19720,19720,0
20250114,191400,3265455290,19720,19720,19720,19720,0
20250114,191300,3265455290,19720,19720,19720,19720,0
20250114,191200,3265455290,19720,19720,19720,19720,0
20250114,191100,3265455290,19720,19720,19720,19720,0
20250114,191000,3265455290,19720,19720,19720,19720,0
20250114,190900,3265455290,19720,19720,19720,19720,0
20250114,190800,3265455290,19720,19720,19720,19720,0
20250114,190700,3265455290,19720,19720,19720,19720,0
20250114,190600,3265455290,19720,19720,19720,19720,0
20250114,190500,3265455290,19720,19720,19720,19720,0
20250114,190400,3265455290,19720,19720,19720,19720,0
20250114,190300,3265455290,19720,19720,19720,19720,0
20250114,190200,3265455290,19720,19720,19720,19720,0
20250114,190100,3265455290,19720,19720,19720,19720,0
20250114,190000,3265455290,19720,19720,19720,19720,0
20250114,185900,3265455290,19720,19720,19720,19720,0
20250114,185800,3265455290,19720,19720,19720,19720,0
20250114,185700,3265455290,19720,19720,19720,19720,0
20250114,185600,3265455290,19720,19720,19720,19720,0
20250114,185500,3265455290,19720,19720,19720,19720,2943
20250114,185400,3265455290,19720,19720,19720,19720,0
20250114,185300,3265455290,19720,19720,19720,19720,0
20250114,185200,3265455290,19720,19720,19720,19720,0
20250114,185100,3265455290,19720,19720,19720,19720,0
20250114,185000,3265455290,19720,19720,19720,19720,0
20250114,184900,3265455290,19720,19720,19720,19720,0
20250114,184800,3265455290,19720,19720,19720,19720,0
20250114,184700,3265455290,19720,19720,19720,19720,0
20250114,184600,3265455290,19720,19720,19720,19720,0
20250114,184500,3265455290,19720,19720,19720,19720,0
20250114,184400,3265455290,19720,19720,19720,19720,0
20250114,184300,3265455290,19720,19720,19720,19720,0
20250114,184200,3265455290,19720,19720,19720,19720,0
20250114,184100,3265455290,19720,19720,19720,19720,0
20250114,184000,3265455290,19720,19720,19720,19720,0
20250114,183900,3265455290,19720,19720,19720,19720,0
20250114,183800,3265455290,19720,19720,19720,19720,0
20250114,183700,3265455290,19720,19720,19720,19720,0
20250114,183600,3265455290,19720,19720,19720,19720,0
20250114,183500,3265455290,19720,19720,19720,19720,0
20250114,183400,3265455290,19720,19720,19720,19720,0
20250114,183300,3265455290,19720,19720,19720,19720,0
20250114,183200,3265455290,19720,19720,19720,19720,0
20250114,183100,3265455290,19720,19720,19720,19720,0
20250114,183000,3265455290,19720,19720,19720,19720,0
20250114,182900,3265455290,19720,19720,19720,19720,0
20250114,182800,3265455290,19720,19720,19720,19720,0
20250114,182700,3265455290,19720,19720,19720,19720,0
20250114,182600,3265455290,19720,19720,19720,19720,0
20250114,182500,3265455290,19720,19720,19720,19720,2943
20250114,182400,3265455290,19720,19720,19720,19720,0
20250114,182300,3265455290,19720,19720,19720,19720,0
20250114,182200,3265455290,19720,19720,19720,19720,0
20250114,182100,3265455290,19720,19720,19720,19720,0
20250114,182000,3265455290,19720,19720,19720,19720,0
20250114,181900,3265455290,19720,19720,19720,19720,0
20250114,181800,3265455290,19720,19720,19720,19720,0
20250114,181700,3265455290,19720,19720,19720,19720,0
20250114,181600,3265455290,19720,19720,19720,19720,0
20250114,181500,3265455290,19720,19720,19720,19720,0
20250114,181400,3265455290,19720,19720,19720,19720,0
20250114,181300,3265455290,19720,19720,19720,19720,0
20250114,181200,3265455290,19720,19720,19720,19720,0
20250114,181100,3265455290,19720,19720,19720,19720,0
20250114,181000,3265455290,19720,19720,19720,19720,0
20250114,180900,3265455290,19720,19720,19720,19720,0
20250114,180800,3265455290,19720,19720,19720,19720,0
20250114,180700,3265455290,19720,19720,19720,19720,0
20250114,180600,3265455290,19720,19720,19720,19720,0
20250114,180500,3265455290,19720,19720,19720,19720,0
20250114,180400,3265455290,19720,19720,19720,19720,0
20250114,180300,3265455290,19720,19720,19720,19720,0
20250114,180200,3265455290,19720,19720,19720,19720,0
20250114,180100,3265455290,19720,19720,19720,19720,0
20250114,180000,3265455290,19720,19720,19720,19720,0
20250114,175900,3265455290,19720,19720,19720,19720,0
20250114,175800,3265455290,19720,19720,19720,19720,0
20250114,175700,3265455290,19720,19720,19720,19720,0
20250114,175600,3265455290,19720,19720,19720,19720,0
20250114,175500,3265455290,19720,19720,19720,19720,2943
20250114,175400,3265455290,19720,19720,19720,19720,0
20250114,175300,3265455290,19720,19720,19720,19720,0
20250114,175200,3265455290,19720,19720,19720,19720,0
20250114,175100,3265455290,19720,19720,19720,19720,0
20250114,175000,3265455290,19720,19720,19720,19720,0
20250114,174900,3265455290,19720,19720,19720,19720,0
20250114,174800,3265455290,19720,19720,19720,19720,0
20250114,174700,3265455290,19720,19720,19720,19720,0
20250114,174600,3265455290,19720,19720,19720,19720,0
20250114,174500,3265455290,19720,19720,19720,19720,0
20250114,174400,3265455290,19720,19720,19720,19720,0
20250114,174300,3265455290,19720,19720,19720,19720,0
20250114,174200,3265455290,19720,19720,19720,19720,0
20250114,174100,3265455290,19720,19720,19720,19720,0
20250114,174000,3265455290,19720,19720,19720,19720,0
20250114,173900,3265455290,19720,19720,19720,19720,0
20250114,173800,3265455290,19720,19720,19720,19720,0
20250114,173700,3265455290,19720,19720,19720,19720,0
20250114,173600,3265455290,19720,19720,19720,19720,0
20250114,173500,3265455290,19720,19720,19720,19720,0
20250114,173400,3265455290,19720,19720,19720,19720,0
20250114,173300,3265455290,19720,19720,19720,19720,0
20250114,173200,3265455290,19720,19720,19720,19720,0
20250114,173100,3265455290,19720,19720,19720,19720,0
20250114,173000,3265455290,19720,19720,19720,19720,0
20250114,172900,3265455290,19720,19720,19720,19720,0
20250114,172800,3265455290,19720,19720,19720,19720,0
20250114,172700,3265455290,19720,19720,19720,19720,0
20250114,172600,3265455290,19720,19720,19720,19720,0
20250114,172500,3265455290,19720,19720,19720,19720,2943
20250114,172400,3265455290,19720,19720,19720,19720,0
20250114,172300,3265455290,19720,19720,19720,19720,0
20250114,172200,3265455290,19720,19720,19720,19720,0
20250114,172100,3265455290,19720,19720,19720,19720,0
20250114,172000,3265455290,19720,19720,19720,19720,0
20250114,171900,3265455290,19720,19720,19720,19720,0
20250114,171800,3265455290,19720,19720,19720,19720,0
20250114,171700,3265455290,19720,19720,19720,19720,0
20250114,171600,3265455290,19720,19720,19720,19720,0
20250114,171500,3265455290,19720,19720,19720,19720,0
20250114,171400,3265455290,19720,19720,19720,19720,0
20250114,171300,3265455290,19720,19720,19720,19720,0
20250114,171200,3265455290,19720,19720,19720,19720,0
20250114,171100,3265455290,19720,19720,19720,19720,0
20250114,171000,3265455290,19720,19720,19720,19720,0
20250114,170900,3265455290,19720,19720,19720,19720,0
20250114,170800,3265455290,19720,19720,19720,19720,0
20250114,170700,3265455290,19720,19720,19720,19720,0
20250114,170600,3265455290,19720,19720,19720,19720,0
20250114,170500,3265455290,19720,19720,19720,19720,0
20250114,170400,3265455290,19720,19720,19720,19720,0
20250114,170300,3265455290,19720,19720,19720,19720,0
20250114,170200,3265455290,19720,19720,19720,19720,0
20250114,170100,3265455290,19720,19720,19720,19720,0
20250114,170000,3265455290,19720,19720,19720,19720,0
20250114,165900,3265455290,19720,19720,19720,19720,0
20250114,165800,3265455290,19720,19720,19720,19720,0
20250114,165700,3265455290,19720,19720,19720,19720,0
20250114,165600,3265455290,19720,19720,19720,19720,0
20250114,165500,3265455290,19720,19720,19720,19720,2943
20250114,165400,3265455290,19720,19720,19720,19720,0
20250114,165300,3265455290,19720,19720,19720,19720,0
20250114,165200,3265455290,19720,19720,19720,19720,0
20250114,165100,3265455290,19720,19720,19720,19720,0
20250114,165000,3265455290,19720,19720,19720,19720,0
20250114,164900,3265455290,19720,19720,19720,19720,0
20250114,164800,3265455290,19720,19720,19720,19720,0
20250114,164700,3265455290,19720,19720,19720,19720,0
20250114,164600,3265455290,19720,19720,19720,19720,0
20250114,164500,3265455290,19720,19720,19720,19720,0
20250114,164400,3265455290,19720,19720,19720,19720,0
20250114,164300,3265455290,19720,19720,19720,19720,0
20250114,164200,3265455290,19720,19720,19720,19720,0
20250114,164100,3265455290,19720,19720,19720,19720,0
20250114,164000,3265455290,19720,19720,19720,19720,0
20250114,163900,3265455290,19720,19720,19720,19720,0
20250114,163800,3265455290,19720,19720,19720,19720,0
20250114,163700,3265455290,19720,19720,19720,19720,0
20250114,163600,3265455290,19720,19720,19720,19720,0
20250114,163500,3265455290,19720,19720,19720,19720,0
20250114,163400,3265455290,19720,19720,19720,19720,0
20250114,163300,3265455290,19720,19720,19720,19720,0
20250114,163200,3265455290,19720,19720,19720,19720,0
20250114,163100,3265455290,19720,19720,19720,19720,0
20250114,163000,3265455290,19720,19720,19720,19720,0
20250114,162900,3265455290,19720,19720,19720,19720,0
20250114,162800,3265455290,19720,19720,19720,19720,0
20250114,162700,3265455290,19720,19720,19720,19720,0
20250114,162600,3265455290,19720,19720,19720,19720,0
20250114,162500,3265455290,19720,19720,19720,19720,2943
20250114,162400,3265455290,19720,19720,19720,19720,0
20250114,162300,3265455290,19720,19720,19720,19720,0
20250114,162200,3265455290,19720,19720,19720,19720,0
20250114,162100,3265455290,19720,19720,19720,19720,0
20250114,162000,3265455290,19720,19720,19720,19720,0
20250114,161900,3265455290,19720,19720,19720,19720,0
20250114,161800,3265455290,19720,19720,19720,19720,0
20250114,161700,3265455290,19720,19720,19720,19720,0
20250114,161600,3265455290,19720,19720,19720,19720,0
20250114,161500,3265455290,19720,19720,19720,19720,0
20250114,161400,3265455290,19720,19720,19720,19720,0
20250114,161300,3265455290,19720,19720,19720,19720,0
20250114,161200,3265455290,19720,19720,19720,19720,0
20250114,161100,3265455290,19720,19720,19720,19720,0
20250114,161000,3265455290,19720,19720,19720,19720,0
20250114,160900,3265455290,19720,19720,19720,19720,0
20250114,160800,3265455290,19720,19720,19720,19720,0
20250114,160700,3265455290,19720,19720,19720,19720,0
20250114,160600,3265455290,19720,19720,19720,19720,0
20250114,160500,3265455290,19720,19720,19720,19720,0
20250114,160400,3265455290,19720,19720,19720,19720,0
20250114,160300,3265455290,19720,19720,19720,19720,0
20250114,160200,3265455290,19720,19720,19720,19720,0
20250114,160100,3265455290,19720,19720,19720,19720,0
20250114,160000,3265455290,19720,19720,19720,19720,0
20250114,155900,3265455290,19720,19720,19720,19720,0
20250114,155800,3265455290,19720,19720,19720,19720,0
20250114,155700,3265455290,19720,19720,19720,19720,0
20250114,155600,3265455290,19720,19720,19720,19720,0
20250114,155500,3265455290,19720,19720,19720,19720,2943
20250114,155400,3265455290,19720,19720,19720,19720,0
20250114,155300,3265455290,19720,19720,19720,19720,0
20250114,155200,3265455290,19720,19720,19720,19720,0
20250114,155100,3265455290,19720,19720,19720,19720,0
20250114,155000,3265455290,19720,19720,19720,19720,0
20250114,154900,3265455290,19720,19720,19720,19720,0
20250114,154800,3265455290,19720,19720,19720,19720,0
20250114,154700,3265455290,19720,19720,19720,19720,0
20250114,154600,3265455290,19720,19720,19720,19720,0
20250114,154500,3265455290,19720,19720,19720,19720,0
20250114,154400,3265455290,19720,19720,19720,19720,0
20250114,154300,3265455290,19720,19720,19720,19720,0
20250114,154200,3265455290,19720,19720,19720,19720,0
20250114,154100,3265455290,19720,19720,19720,19720,0
20250114,154000,3265455290,19720,19720,19720,19720,0
20250114,153900,3265455290,19720,19720,19720,19720,0
20250114,153800,3265455290,19720,19720,19720,19720,0
20250114,153700,3265455290,19720,19720,19720,19720,0
20250114,153600,3265455290,19720,19720,19720,19720,0
20250114,153500,3265455290,19720,19720,19720,19720,0
20250114,153400,3265455290,19720,19720,19720,19720,0
20250114,153300,3265455290,19720,19720,19720,19720,0
20250114,153200,3265455290,19720,19720,19720,19720,0
20250114,153100,3265455290,19720,19720,19720,19720,0
20250114,153000,3265455290,19720,19720,19720,19720,2943
20250114,152900,3207419330,19710,19710,19710,19710,0
20250114,152800,3207419330,19710,19710,19710,19710,0
20250114,152700,3207419330,19710,19710,19710,19710,0
20250114,152600,3207419330,19710,19710,19710,19710,0
20250114,152500,3207419330,19710,19710,19710,19710,0
20250114,152400,3207419330,19710,19710,19710,19710,0
20250114,152300,3207419330,19710,19710,19710,19710,0
20250114,152200,3207419330,19710,19710,19710,19710,0
20250114,152100,3207419330,19710,19710,19710,19710,0
20250114,152000,3207419330,19710,19710,19710,19710,0
20250114,151900,3207419330,19710,19680,19710,19680,557
20250114,151800,3196452670,19680,19690,19690,19680,220
20250114,151700,3192121010,19690,19680,19690,19680,644
20250114,151600,3179446620,19690,19680,19690,19680,53
20250114,151500,3178403080,19680,19710,19710,19680,528
20250114,151400,3168004510,19700,19700,19710,19700,168
20250114,151300,3164693900,19710,19710,19710,19700,438
20250114,151200,3156062230,19710,19710,19710,19700,149
20250114,151100,3153126720,19710,19730,19740,19700,1071
20250114,151000,3132012530,19730,19730,19740,19730,189
20250114,150900,3128283450,19740,19760,19760,19730,465
20250114,150800,3119104250,19750,19760,19760,19750,241
20250114,150700,3114342950,19760,19760,19760,19750,569
20250114,150600,3103100100,19760,19760,19760,19750,457
20250114,150500,3094070690,19760,19750,19760,19750,279
20250114,150400,3088560250,19740,19750,19750,19740,166
20250114,150300,3085282550,19740,19750,19750,19740,85
20250114,150200,3083604290,19750,19750,19760,19740,354
20250114,150100,3076610930,19750,19750,19760,19730,474
20250114,150000,3067251000,19750,19760,19760,19730,156
20250114,145900,3064169890,19750,19750,19780,19740,369
20250114,145800,3056877810,19750,19760,19780,19750,213
20250114,145700,3052667880,19760,19770,19770,19740,306
20250114,145600,3046623440,19770,19740,19770,19730,329
20250114,145500,3040126430,19740,19760,19780,19740,241
20250114,145400,3035364800,19770,19780,19780,19750,252
20250114,145300,3030385760,19770,19780,19780,19750,215
20250114,145200,3026137740,19760,19760,19780,19750,268
20250114,145100,3020843160,19770,19760,19780,19750,189
20250114,145000,3017107100,19770,19760,19780,19760,168
20250114,144900,3013785030,19750,19760,19770,19750,321
20250114,144800,3007442690,19740,19750,19750,19730,272
20250114,144700,3002072840,19730,19760,19760,19700,437
20250114,144600,2993450860,19750,19760,19770,19750,252
20250114,144500,2988472510,19760,19770,19780,19750,540
20250114,144400,2977803310,19780,19760,19780,19750,451
20250114,144300,2968892240,19760,19770,19780,19760,157
20250114,144200,2965788490,19780,19780,19790,19770,540
20250114,144100,2955106190,19780,19760,19790,19750,234
20250114,144000,2950480820,19760,19780,19800,19760,139
20250114,143900,2947731490,19780,19770,19780,19730,339
20250114,143800,2941038240,19770,19760,19780,19760,206
20250114,143700,2936965350,19780,19770,19790,19770,137
20250114,143600,2934255340,19770,19760,19770,19720,255
20250114,143500,2929219170,19760,19710,19760,19710,358
20250114,143400,2922158200,19720,19700,19720,19700,50
20250114,143300,2921172800,19700,19710,19710,19700,1122
20250114,143200,2899068690,19720,19730,19730,19700,256
20250114,143100,2894021230,19770,19770,19770,19730,185
20250114,143000,2890368430,19730,19730,19790,19720,421
20250114,142900,2882059830,19730,19710,19740,19700,468
20250114,142800,2872830860,19720,19700,19720,19700,391
20250114,142700,2865122750,19690,19700,19700,19690,183
20250114,142600,2861518830,19700,19690,19700,19680,913
20250114,142500,2843544790,19700,19680,19700,19680,290
20250114,142400,2837833890,19680,19690,19690,19680,115
20250114,142300,2835570010,19670,19700,19700,19670,188
20250114,142200,2831870830,19700,19680,19700,19680,234
20250114,142100,2827263270,19670,19670,19700,19670,170
20250114,142000,2823918630,19690,19660,19690,19660,227
20250114,141900,2819453560,19690,19660,19690,19660,433
20250114,141800,2810936470,19660,19660,19670,19660,803
20250114,141700,2795143390,19650,19680,19680,19650,859
20250114,141600,2778255050,19680,19690,19690,19680,99
20250114,141500,2776306630,19690,19690,19690,19680,102
20250114,141400,2774298990,19680,19690,19690,19670,394
20250114,141300,2766545390,19680,19670,19680,19670,152
20250114,141200,2763554630,19680,19680,19680,19680,118
20250114,141100,2761232390,19670,19660,19690,19660,948
20250114,141000,2742571540,19660,19650,19660,19650,167
20250114,140900,2739289760,19650,19650,19650,19640,226
20250114,140800,2734849700,19640,19640,19640,19640,200
20250114,140700,2730921700,19650,19650,19650,19640,525
20250114,140600,2720610240,19660,19640,19660,19640,241
20250114,140500,2715875170,19640,19650,19650,19640,161
20250114,140400,2712711970,19650,19640,19650,19640,73
20250114,140300,2711278230,19650,19660,19660,19650,154
20250114,140200,2708251910,19650,19670,19670,19650,332
20250114,140100,2701725380,19660,19670,19670,19660,135
20250114,140000,2699071040,19670,19660,19680,19660,142
20250114,135900,2696277070,19660,19670,19670,19660,133
20250114,135800,2693661280,19660,19680,19690,19660,411
20250114,135700,2685576110,19680,19670,19680,19670,281
20250114,135600,2680046430,19670,19680,19690,19670,173
20250114,135500,2676642140,19680,19720,19730,19680,1089
20250114,135400,2655200030,19720,19770,19770,19720,2168
20250114,135300,2612405400,19770,19760,19780,19760,261
20250114,135200,2607243740,19760,19800,19800,19760,808
20250114,135100,2591262700,19800,19840,19840,19800,2184
20250114,135000,2547957680,19840,19840,19850,19840,145
20250114,134900,2545080690,19850,19860,19870,19850,112
20250114,134800,2542856750,19860,19850,19860,19850,231
20250114,134700,2538270780,19860,19870,19870,19860,104
20250114,134600,2536204910,19870,19870,19870,19870,21
20250114,134500,2535787640,19900,19900,19900,19860,267
20250114,134400,2530482680,19870,19860,19900,19860,216
20250114,134300,2526187830,19860,19860,19900,19860,220
20250114,134200,2521810880,19850,19840,19850,19830,137
20250114,134100,2519092600,19830,19830,19830,19820,2099
20250114,134000,2477470220,19840,19860,19860,19840,283
20250114,133900,2471851470,19850,19860,19860,19850,253
20250114,133800,2466828130,19860,19900,19900,19860,480
20250114,133700,2457287400,19900,19900,19900,19890,177
20250114,133600,2453765140,19900,19910,19920,19900,338
20250114,133500,2447038750,19910,19880,19910,19880,626
20250114,133400,2434579580,19900,19880,19900,19880,457
20250114,133300,2425491410,19870,19850,19870,19850,12
20250114,133200,2425253070,19840,19820,19850,19810,2544
20250114,133100,2374808420,19820,19820,19820,19820,662
20250114,133000,2361687580,19810,19800,19820,19790,468
20250114,132900,2352419770,19800,19800,19820,19790,630
20250114,132800,2339946070,19800,19770,19800,19770,486
20250114,132700,2330328950,19760,19760,19770,19750,515
20250114,132600,2320150600,19760,19760,19760,19760,30
20250114,132500,2319557800,19760,19730,19760,19730,161
20250114,132400,2316378750,19710,19740,19760,19710,3587
20250114,132300,2245577600,19730,19710,19730,19700,601
20250114,132200,2233724140,19710,19710,19720,19710,54
20250114,132100,2232659790,19710,19690,19720,19690,434
20250114,132000,2224110070,19690,19690,19690,19680,132
20250114,131900,2221512080,19690,19690,19690,19690,52
20250114,131800,2220488200,19680,19680,19690,19680,76
20250114,131700,2218992320,19700,19700,19700,19690,54
20250114,131600,2217928730,19700,19700,19700,19700,110
20250114,131500,2215761730,19680,19700,19710,19680,111
20250114,131400,2213575000,19700,19700,19700,19700,32
20250114,131300,2212944600,19700,19680,19700,19680,37
20250114,131200,2212215900,19680,19670,19680,19670,62
20250114,131100,2210996200,19670,19670,19670,19660,61
20250114,131000,2209796630,19680,19700,19700,19680,51
20250114,130900,2208792850,19700,19710,19710,19700,107
20250114,130800,2206684750,19700,19690,19710,19690,280
20250114,130700,2201168290,19690,19690,19690,19690,43
20250114,130600,2200321620,19690,19690,19690,19690,0
20250114,130500,2200321620,19690,19690,19690,19690,55
20250114,130400,2199238670,19660,19660,19660,19660,5
20250114,130300,2199140370,19660,19660,19660,19660,10
20250114,130200,2198943770,19690,19660,19690,19660,289
20250114,130100,2193257090,19660,19660,19660,19660,18
20250114,130000,2192903210,19650,19650,19650,19650,8
20250114,125900,2192746010,19650,19650,19690,19650,62
20250114,125800,2191526510,19650,19690,19690,19650,31
20250114,125700,2190916480,19670,19640,19680,19640,61
20250114,125600,2189716610,19650,19670,19670,19650,28
20250114,125500,2189166190,19670,19650,19670,19650,56
20250114,125400,2188065030,19650,19650,19670,19640,101
20250114,125300,2186079730,19650,19660,19660,19640,120
20250114,125200,2183722310,19650,19640,19660,19640,29
20250114,125100,2183152590,19640,19650,19650,19640,52
20250114,125000,2182131280,19650,19630,19650,19630,36
20250114,124900,2181424270,19640,19660,19660,19630,41
20250114,124800,2180619010,19660,19660,19660,19660,15
20250114,124700,2180324110,19670,19670,19670,19670,28
20250114,124600,2179773350,19660,19680,19680,19660,53
20250114,124500,2178730890,19670,19660,19680,19660,32
20250114,124400,2178101480,19660,19690,19690,19660,117
20250114,124300,2175800200,19690,19700,19700,19680,145
20250114,124200,2172945410,19710,19700,19710,19700,134
20250114,124100,2170304570,19700,19680,19700,19680,84
20250114,124000,2168651250,19700,19690,19700,19690,54
20250114,123900,2167587500,19700,19660,19700,19660,61
20250114,123800,2166386980,19660,19660,19680,19660,933
20250114,123700,2148034820,19670,19670,19670,19660,1281
20250114,123600,2122838620,19660,19670,19670,19660,93
20250114,123500,2121009970,19660,19660,19670,19660,210
20250114,123400,2116880370,19660,19650,19670,19650,168
20250114,123300,2113577950,19670,19660,19670,19650,357
20250114,123200,2106560250,19660,19660,19660,19650,27
20250114,123100,2106029550,19650,19660,19660,19640,49
20250114,123000,2105066880,19660,19630,19660,19630,157
20250114,122900,2101981140,19650,19620,19650,19620,102
20250114,122800,2099979160,19620,19610,19620,19600,21
20250114,122700,2099567460,19600,19590,19610,19580,125
20250114,122600,2097118960,19590,19620,19620,19570,699
20250114,122500,2083421080,19610,19590,19620,19590,43
20250114,122400,2082577830,19590,19600,19610,19590,92
20250114,122300,2080774620,19610,19610,19610,19590,28
20250114,122200,2080225640,19610,19610,19620,19580,598
20250114,122100,2068515270,19610,19600,19610,19580,86
20250114,122000,2066830310,19600,19600,19600,19580,32
20250114,121900,2066203340,19600,19590,19600,19580,109
20250114,121800,2064067490,19590,19590,19590,19590,14
20250114,121700,2063793230,19580,19600,19600,19580,109
20250114,121600,2061658100,19590,19600,19600,19590,49
20250114,121500,2060697730,19600,19600,19600,19600,110
20250114,121400,2058541730,19620,19590,19620,19580,421
20250114,121300,2050291180,19590,19590,19590,19590,19
20250114,121200,2049918970,19600,19600,19600,19580,481
20250114,121100,2040491780,19610,19620,19620,19610,59
20250114,121000,2039334720,19620,19610,19620,19610,40
20250114,120900,2038550140,19610,19610,19620,19610,50
20250114,120800,2037569540,19610,19600,19610,19580,116
20250114,120700,2035296740,19610,19610,19610,19610,19
20250114,120600,2034924150,19600,19610,19610,19600,117
20250114,120500,2032630640,19610,19610,19610,19610,62
20250114,120400,2031414820,19600,19600,19600,19600,41
20250114,120300,2030611220,19600,19630,19630,19600,50
20250114,120200,2029630590,19600,19610,19630,19600,137
20250114,120100,2026944390,19610,19590,19610,19580,106
20250114,120000,2024867190,19580,19580,19580,19580,19
20250114,115900,2024495170,19580,19590,19590,19570,128
20250114,115800,2021989530,19570,19560,19600,19560,112
20250114,115700,2019797030,19540,19550,19560,19540,463
20250114,115600,2010747970,19550,19550,19560,19550,37
20250114,115500,2010024440,19550,19550,19550,19550,24
20250114,115400,2009555240,19560,19550,19560,19550,72
20250114,115300,2008147210,19550,19550,19550,19550,10
20250114,115200,2007951710,19550,19610,19610,19530,3377
20250114,115100,1941819280,19600,19600,19600,19590,203
20250114,115000,1937840550,19600,19610,19610,19600,81
20250114,114900,1936252600,19610,19600,19610,19600,74
20250114,114800,1934801630,19620,19610,19620,19600,46
20250114,114700,1933899260,19610,19620,19620,19610,42
20250114,114600,1933075370,19610,19610,19610,19610,47
20250114,114500,1932153700,19610,19610,19610,19610,22
20250114,114400,1931722280,19600,19600,19610,19600,90
20250114,114300,1929957770,19600,19600,19610,19600,47
20250114,114200,1929036390,19600,19600,19600,19600,13
20250114,114100,1928781590,19610,19600,19610,19600,145
20250114,114000,1925939360,19620,19610,19620,19610,40
20250114,113900,1925154940,19600,19600,19610,19600,55
20250114,113800,1924076740,19610,19620,19620,19600,198
20250114,113700,1920193890,19640,19610,19640,19610,148
20250114,113600,1917290780,19600,19610,19620,19600,73
20250114,113500,1915859640,19600,19620,19620,19600,3
20250114,113400,1915800820,19600,19590,19620,19590,91
20250114,113300,1914016910,19590,19600,19600,19590,21
20250114,113200,1913605340,19600,19600,19610,19590,226
20250114,113100,1909176080,19600,19590,19600,19590,116
20250114,113000,1906902850,19590,19580,19590,19580,91
20250114,112900,1905120790,19580,19600,19610,19580,448
20250114,112800,1896344070,19600,19590,19600,19590,72
20250114,112700,1894932910,19590,19600,19600,19590,48
20250114,112600,1893992320,19600,19590,19600,19590,41
20250114,112500,1893189120,19590,19590,19600,19590,43
20250114,112400,1892346560,19580,19600,19600,19580,54
20250114,112300,1891288750,19600,19600,19610,19590,357
20250114,112200,1884292450,19600,19600,19600,19600,25
20250114,112100,1883802450,19590,19620,19620,19590,938
20250114,112000,1865408480,19620,19620,19620,19620,32
20250114,111900,1864780640,19610,19610,19620,19610,148
20250114,111800,1861878230,19610,19650,19660,19610,941
20250114,111700,1843398020,19650,19650,19650,19650,24
20250114,111600,1842926420,19660,19660,19660,19650,141
20250114,111500,1840154440,19650,19650,19660,19650,38
20250114,111400,1839407690,19660,19670,19670,19650,309
20250114,111300,1833331310,19680,19680,19700,19680,95
20250114,111200,1831461480,19680,19670,19680,19670,54
20250114,111100,1830398920,19670,19670,19690,19670,74
20250114,111000,1828942640,19670,19670,19670,19660,44
20250114,110900,1828077230,19660,19660,19680,19660,110
20250114,110800,1825913530,19680,19670,19680,19660,229
20250114,110700,1821408560,19670,19660,19690,19640,398
20250114,110600,1813580470,19650,19640,19650,19640,41
20250114,110500,1812775120,19650,19640,19650,19630,99
20250114,110400,1810830740,19640,19640,19640,19630,55
20250114,110300,1809750940,19640,19630,19640,19630,28
20250114,110200,1809201250,19620,19630,19630,19620,31
20250114,110100,1808592840,19620,19630,19630,19620,77
20250114,110000,1807081540,19630,19670,19690,19630,857
20250114,105900,1790244160,19670,19670,19680,19660,45
20250114,105800,1789359090,19680,19670,19680,19670,36
20250114,105700,1788650790,19670,19680,19690,19670,18
20250114,105600,1788296590,19660,19700,19700,19660,1559
20250114,105500,1757587790,19710,19730,19730,19710,1487
20250114,105400,1728278860,19750,19710,19750,19710,658
20250114,105300,1715295000,19710,19710,19710,19710,29
20250114,105200,1714723410,19720,19710,19730,19700,154
20250114,105100,1711687530,19710,19710,19710,19710,4
20250114,105000,1711608690,19700,19720,19730,19700,274
20250114,104900,1706203100,19710,19680,19710,19680,106
20250114,104800,1704116940,19680,19680,19680,19680,10
20250114,104700,1703920140,19680,19660,19680,19650,81
20250114,104600,1702327950,19650,19650,19650,19650,36
20250114,104500,1701620550,19650,19650,19650,19640,31
20250114,104400,1701011500,19650,19650,19650,19650,88
20250114,104300,1699282300,19660,19710,19710,19650,627
20250114,104200,1686943900,19710,19700,19710,19700,19
20250114,104100,1686569420,19700,19700,19700,19700,1
20250114,104000,1686549720,19700,19740,19740,19690,56
20250114,103900,1685446500,19740,19740,19740,19740,125
20250114,103800,1682979000,19720,19710,19740,19700,337
20250114,103700,1676333910,19700,19650,19700,19650,1221
20250114,103600,1652306700,19660,19670,19680,19650,397
20250114,103500,1644494790,19670,19690,19690,19650,124
20250114,103400,1642054970,19640,19630,19640,19630,116
20250114,103300,1639777680,19630,19670,19670,19630,55
20250114,103200,1638696390,19670,19670,19670,19670,9
20250114,103100,1638519360,19620,19610,19650,19610,279
20250114,103000,1633043580,19600,19610,19630,19600,952
20250114,102900,1614380040,19610,19600,19610,19570,255
20250114,102800,1609382600,19600,19600,19600,19570,486
20250114,102700,1599857240,19610,19560,19610,19560,220
20250114,102600,1595545690,19610,19560,19620,19560,175
20250114,102500,1592117360,19560,19520,19570,19520,214
20250114,102400,1587932540,19560,19580,19580,19510,1952
20250114,102300,1549777450,19560,19570,19590,19560,181
20250114,102200,1546234950,19570,19620,19620,19570,1206
20250114,102100,1522611090,19620,19630,19630,19610,362
20250114,102000,1515508370,19630,19640,19640,19620,149
20250114,101900,1512583170,19640,19630,19650,19620,468
20250114,101800,1503394850,19640,19640,19650,19640,172
20250114,101700,1500016590,19640,19660,19660,19640,168
20250114,101600,1496715310,19660,19660,19670,19660,209
20250114,101500,1492606180,19700,19670,19700,19660,125
20250114,101400,1490146990,19670,19660,19680,19650,245
20250114,101300,1485328080,19670,19660,19680,19660,182
20250114,101200,1481748400,19660,19680,19680,19650,1198
20250114,101100,1458192110,19680,19670,19690,19670,272
20250114,101000,1452838710,19710,19710,19710,19710,114
20250114,100900,1450591770,19670,19680,19710,19670,492
20250114,100800,1440905950,19670,19670,19680,19660,347
20250114,100700,1434081560,19660,19690,19690,19660,84
20250114,100600,1432429540,19660,19660,19660,19640,155
20250114,100500,1429382260,19640,19630,19660,19630,369
20250114,100400,1422134170,19630,19640,19650,19630,325
20250114,100300,1415751610,19640,19640,19640,19640,158
20250114,100200,1412648490,19620,19600,19650,19600,198
20250114,100100,1408760650,19620,19580,19620,19580,233
20250114,100000,1404194740,19580,19590,19590,19560,673
20250114,095900,1391025790,19590,19610,19620,19560,1357
20250114,095800,1364453100,19610,19610,19610,19600,537
20250114,095700,1353925750,19600,19610,19620,19600,297
20250114,095600,1348101280,19620,19670,19670,19600,2211
20250114,095500,1304677100,19660,19670,19670,19660,248
20250114,095400,1299801190,19660,19660,19660,19660,46
20250114,095300,1298896830,19650,19640,19650,19630,949
20250114,095200,1280257680,19640,19680,19680,19640,821
20250114,095100,1264123860,19680,19690,19700,19670,805
20250114,095000,1248277210,19700,19670,19700,19670,558
20250114,094900,1237294210,19670,19690,19690,19670,238
20250114,094800,1232611800,19700,19700,19700,19670,468
20250114,094700,1223396190,19670,19720,19720,19670,2305
20250114,094600,1178009630,19780,19760,19780,19720,521
20250114,094500,1167724530,19790,19760,19790,19760,61
20250114,094400,1166519140,19760,19800,19800,19760,7
20250114,094300,1166380780,19790,19830,19830,19780,222
20250114,094200,1161986400,19830,19830,19830,19830,10
20250114,094100,1161788100,19790,19800,19800,19790,111
20250114,094000,1159590350,19800,19830,19840,19790,756
20250114,093900,1144602280,19840,19810,19940,19810,129
20250114,093800,1142039620,19810,19820,19870,19800,957
20250114,093700,1123058550,19820,19890,19890,19820,333
20250114,093600,1116445620,19880,19930,19930,19880,1081
20250114,093500,1094921480,19930,19930,19970,19930,394
20250114,093400,1087065380,19910,19920,19960,19890,1691
20250114,093300,1053351060,19870,19920,19940,19820,169
20250114,093200,1049992610,19930,19810,19950,19810,5292
20250114,093100,944855270,19810,19760,19810,19760,740
20250114,093000,930208960,19760,19750,19760,19750,1040
20250114,092900,909665280,19700,19750,19750,19700,40
20250114,092800,908875630,19750,19750,19750,19750,26
20250114,092700,908362130,19760,19690,19760,19690,203
20250114,092600,904352250,19680,19690,19730,19680,281
20250114,092500,898820050,19700,19730,19730,19700,697
20250114,092400,885078480,19730,19750,19750,19730,102
20250114,092300,883065320,19750,19730,19750,19730,201
20250114,092200,879096890,19710,19720,19740,19710,523
20250114,092100,868785900,19730,19800,19800,19730,429
20250114,092000,860315050,19800,19770,19800,19720,1072
20250114,091900,839130360,19770,19740,19770,19730,71
20250114,091800,837727520,19770,19770,19770,19770,90
20250114,091700,835948220,19720,19760,19780,19720,415
20250114,091600,827744020,19760,19710,19760,19710,495
20250114,091500,817967090,19700,19650,19700,19650,484
20250114,091400,808440860,19620,19600,19680,19580,717
20250114,091300,794381810,19730,19680,19730,19610,861
20250114,091200,777476960,19670,19620,19670,19620,2163
20250114,091100,734955460,19610,19570,19610,19560,6893
20250114,091000,600058610,19520,19550,19580,19520,4717
20250114,090900,507763370,19500,19520,19520,19470,3217
20250114,090800,445033350,19520,19550,19570,19510,962
20250114,090700,426246870,19550,19530,19550,19510,701
20250114,090600,412560540,19540,19530,19550,19510,553
20250114,090500,401760100,19530,19620,19670,19530,6147
20250114,090400,281082060,19640,19780,19780,19600,8441
20250114,090300,115139430,19780,19870,19960,19780,1191
20250114,090200,91483790,19950,19890,19960,19870,2531
20250114,090100,41089080,19890,19780,19900,19780,1296
20250114,090000,15328990,19840,19830,19840,19800,664