KissMeData/009270/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185100,2530984910,1500,1500,1500,1500,26262
20250102,185000,2530984910,1500,1500,1500,1500,0
20250102,184900,2530984910,1500,1500,1500,1500,0
20250102,184800,2530984910,1500,1500,1500,1500,0
20250102,184700,2530984910,1500,1500,1500,1500,0
20250102,184600,2530984910,1500,1500,1500,1500,0
20250102,184500,2530984910,1500,1500,1500,1500,0
20250102,184400,2530984910,1500,1500,1500,1500,0
20250102,184300,2530984910,1500,1500,1500,1500,0
20250102,184200,2530984910,1500,1500,1500,1500,0
20250102,184100,2530984910,1500,1500,1500,1500,0
20250102,184000,2530984910,1500,1500,1500,1500,0
20250102,183900,2530984910,1500,1500,1500,1500,0
20250102,183800,2530984910,1500,1500,1500,1500,0
20250102,183700,2530984910,1500,1500,1500,1500,0
20250102,183600,2530984910,1500,1500,1500,1500,0
20250102,183500,2530984910,1500,1500,1500,1500,0
20250102,183400,2530984910,1500,1500,1500,1500,0
20250102,183300,2530984910,1500,1500,1500,1500,0
20250102,183200,2530984910,1500,1500,1500,1500,0
20250102,183100,2530984910,1500,1500,1500,1500,0
20250102,183000,2530984910,1500,1500,1500,1500,0
20250102,182900,2530984910,1500,1500,1500,1500,0
20250102,182800,2530984910,1500,1500,1500,1500,0
20250102,182700,2530984910,1500,1500,1500,1500,0
20250102,182600,2530984910,1500,1500,1500,1500,0
20250102,182500,2530984910,1500,1500,1500,1500,0
20250102,182400,2530984910,1500,1500,1500,1500,0
20250102,182300,2530984910,1500,1500,1500,1500,0
20250102,182200,2530984910,1500,1500,1500,1500,0
20250102,182100,2530984910,1500,1500,1500,1500,26262
20250102,182000,2530984910,1500,1500,1500,1500,0
20250102,181900,2530984910,1500,1500,1500,1500,0
20250102,181800,2530984910,1500,1500,1500,1500,0
20250102,181700,2530984910,1500,1500,1500,1500,0
20250102,181600,2530984910,1500,1500,1500,1500,0
20250102,181500,2530984910,1500,1500,1500,1500,0
20250102,181400,2530984910,1500,1500,1500,1500,0
20250102,181300,2530984910,1500,1500,1500,1500,0
20250102,181200,2530984910,1500,1500,1500,1500,0
20250102,181100,2530984910,1500,1500,1500,1500,0
20250102,181000,2530984910,1500,1500,1500,1500,0
20250102,180900,2530984910,1500,1500,1500,1500,0
20250102,180800,2530984910,1500,1500,1500,1500,0
20250102,180700,2530984910,1500,1500,1500,1500,0
20250102,180600,2530984910,1500,1500,1500,1500,0
20250102,180500,2530984910,1500,1500,1500,1500,0
20250102,180400,2530984910,1500,1500,1500,1500,0
20250102,180300,2530984910,1500,1500,1500,1500,0
20250102,180200,2530984910,1500,1500,1500,1500,0
20250102,180100,2530984910,1500,1500,1500,1500,0
20250102,180000,2530984910,1500,1500,1500,1500,0
20250102,175900,2530984910,1500,1500,1500,1500,0
20250102,175800,2530984910,1500,1500,1500,1500,0
20250102,175700,2530984910,1500,1500,1500,1500,0
20250102,175600,2530984910,1500,1500,1500,1500,0
20250102,175500,2530984910,1500,1500,1500,1500,0
20250102,175400,2530984910,1500,1500,1500,1500,0
20250102,175300,2530984910,1500,1500,1500,1500,0
20250102,175200,2530984910,1500,1500,1500,1500,0
20250102,175100,2530984910,1500,1500,1500,1500,26262
20250102,175000,2530984910,1500,1500,1500,1500,0
20250102,174900,2530984910,1500,1500,1500,1500,0
20250102,174800,2530984910,1500,1500,1500,1500,0
20250102,174700,2530984910,1500,1500,1500,1500,0
20250102,174600,2530984910,1500,1500,1500,1500,0
20250102,174500,2530984910,1500,1500,1500,1500,0
20250102,174400,2530984910,1500,1500,1500,1500,0
20250102,174300,2530984910,1500,1500,1500,1500,0
20250102,174200,2530984910,1500,1500,1500,1500,0
20250102,174100,2530984910,1500,1500,1500,1500,0
20250102,174000,2530984910,1500,1500,1500,1500,0
20250102,173900,2530984910,1500,1500,1500,1500,0
20250102,173800,2530984910,1500,1500,1500,1500,0
20250102,173700,2530984910,1500,1500,1500,1500,0
20250102,173600,2530984910,1500,1500,1500,1500,0
20250102,173500,2530984910,1500,1500,1500,1500,0
20250102,173400,2530984910,1500,1500,1500,1500,0
20250102,173300,2530984910,1500,1500,1500,1500,0
20250102,173200,2530984910,1500,1500,1500,1500,0
20250102,173100,2530984910,1500,1500,1500,1500,0
20250102,173000,2530984910,1500,1500,1500,1500,0
20250102,172900,2530984910,1500,1500,1500,1500,0
20250102,172800,2530984910,1500,1500,1500,1500,0
20250102,172700,2530984910,1500,1500,1500,1500,0
20250102,172600,2530984910,1500,1500,1500,1500,0
20250102,172500,2530984910,1500,1500,1500,1500,0
20250102,172400,2530984910,1500,1500,1500,1500,0
20250102,172300,2530984910,1500,1500,1500,1500,0
20250102,172200,2530984910,1500,1500,1500,1500,0
20250102,172100,2530984910,1500,1500,1500,1500,26262
20250102,172000,2530984910,1500,1500,1500,1500,0
20250102,171900,2530984910,1500,1500,1500,1500,0
20250102,171800,2530984910,1500,1500,1500,1500,0
20250102,171700,2530984910,1500,1500,1500,1500,0
20250102,171600,2530984910,1500,1500,1500,1500,0
20250102,171500,2530984910,1500,1500,1500,1500,0
20250102,171400,2530984910,1500,1500,1500,1500,0
20250102,171300,2530984910,1500,1500,1500,1500,0
20250102,171200,2530984910,1500,1500,1500,1500,0
20250102,171100,2530984910,1500,1500,1500,1500,0
20250102,171000,2530984910,1500,1500,1500,1500,0
20250102,170900,2530984910,1500,1500,1500,1500,0
20250102,170800,2530984910,1500,1500,1500,1500,0
20250102,170700,2530984910,1500,1500,1500,1500,0
20250102,170600,2530984910,1500,1500,1500,1500,0
20250102,170500,2530984910,1500,1500,1500,1500,0
20250102,170400,2530984910,1500,1500,1500,1500,0
20250102,170300,2530984910,1500,1500,1500,1500,0
20250102,170200,2530984910,1500,1500,1500,1500,0
20250102,170100,2530984910,1500,1500,1500,1500,0
20250102,170000,2530984910,1500,1500,1500,1500,0
20250102,165900,2530984910,1500,1500,1500,1500,0
20250102,165800,2530984910,1500,1500,1500,1500,0
20250102,165700,2530984910,1500,1500,1500,1500,0
20250102,165600,2530984910,1500,1500,1500,1500,0
20250102,165500,2530984910,1500,1500,1500,1500,0
20250102,165400,2530984910,1500,1500,1500,1500,0
20250102,165300,2530984910,1500,1500,1500,1500,0
20250102,165200,2530984910,1500,1500,1500,1500,0
20250102,165100,2530984910,1500,1500,1500,1500,26262
20250102,165000,2530984910,1500,1500,1500,1500,0
20250102,164900,2530984910,1500,1500,1500,1500,0
20250102,164800,2530984910,1500,1500,1500,1500,0
20250102,164700,2530984910,1500,1500,1500,1500,0
20250102,164600,2530984910,1500,1500,1500,1500,0
20250102,164500,2530984910,1500,1500,1500,1500,0
20250102,164400,2530984910,1500,1500,1500,1500,0
20250102,164300,2530984910,1500,1500,1500,1500,0
20250102,164200,2530984910,1500,1500,1500,1500,0
20250102,164100,2530984910,1500,1500,1500,1500,0
20250102,164000,2530984910,1500,1500,1500,1500,0
20250102,163900,2530984910,1500,1500,1500,1500,0
20250102,163800,2530984910,1500,1500,1500,1500,0
20250102,163700,2530984910,1500,1500,1500,1500,0
20250102,163600,2530984910,1500,1500,1500,1500,0
20250102,163500,2530984910,1500,1500,1500,1500,0
20250102,163400,2530984910,1500,1500,1500,1500,0
20250102,163300,2530984910,1500,1500,1500,1500,0
20250102,163200,2530984910,1500,1500,1500,1500,0
20250102,163100,2530984910,1500,1500,1500,1500,0
20250102,163000,2530984910,1500,1500,1500,1500,0
20250102,162900,2530984910,1500,1500,1500,1500,0
20250102,162800,2530984910,1500,1500,1500,1500,0
20250102,162700,2530984910,1500,1500,1500,1500,0
20250102,162600,2530984910,1500,1500,1500,1500,0
20250102,162500,2530984910,1500,1500,1500,1500,0
20250102,162400,2530984910,1500,1500,1500,1500,0
20250102,162300,2530984910,1500,1500,1500,1500,0
20250102,162200,2530984910,1500,1500,1500,1500,0
20250102,162100,2530984910,1500,1500,1500,1500,26262
20250102,162000,2530984910,1500,1500,1500,1500,0
20250102,161900,2530984910,1500,1500,1500,1500,0
20250102,161800,2530984910,1500,1500,1500,1500,0
20250102,161700,2530984910,1500,1500,1500,1500,0
20250102,161600,2530984910,1500,1500,1500,1500,0
20250102,161500,2530984910,1500,1500,1500,1500,0
20250102,161400,2530984910,1500,1500,1500,1500,0
20250102,161300,2530984910,1500,1500,1500,1500,0
20250102,161200,2530984910,1500,1500,1500,1500,0
20250102,161100,2530984910,1500,1500,1500,1500,0
20250102,161000,2530984910,1500,1500,1500,1500,0
20250102,160900,2530984910,1500,1500,1500,1500,0
20250102,160800,2530984910,1500,1500,1500,1500,0
20250102,160700,2530984910,1500,1500,1500,1500,0
20250102,160600,2530984910,1500,1500,1500,1500,0
20250102,160500,2530984910,1500,1500,1500,1500,0
20250102,160400,2530984910,1500,1500,1500,1500,0
20250102,160300,2530984910,1500,1500,1500,1500,0
20250102,160200,2530984910,1500,1500,1500,1500,0
20250102,160100,2530984910,1500,1500,1500,1500,0
20250102,160000,2530984910,1500,1500,1500,1500,0
20250102,155900,2530984910,1500,1500,1500,1500,0
20250102,155800,2530984910,1500,1500,1500,1500,0
20250102,155700,2530984910,1500,1500,1500,1500,0
20250102,155600,2530984910,1500,1500,1500,1500,0
20250102,155500,2530984910,1500,1500,1500,1500,0
20250102,155400,2530984910,1500,1500,1500,1500,0
20250102,155300,2530984910,1500,1500,1500,1500,0
20250102,155200,2530984910,1500,1500,1500,1500,0
20250102,155100,2530984910,1500,1500,1500,1500,26262
20250102,155000,2530984910,1500,1500,1500,1500,0
20250102,154900,2530984910,1500,1500,1500,1500,0
20250102,154800,2530984910,1500,1500,1500,1500,0
20250102,154700,2530984910,1500,1500,1500,1500,0
20250102,154600,2530984910,1500,1500,1500,1500,0
20250102,154500,2530984910,1500,1500,1500,1500,0
20250102,154400,2530984910,1500,1500,1500,1500,0
20250102,154300,2530984910,1500,1500,1500,1500,0
20250102,154200,2530984910,1500,1500,1500,1500,0
20250102,154100,2530984910,1500,1500,1500,1500,0
20250102,154000,2530984910,1500,1500,1500,1500,0
20250102,153900,2530984910,1500,1500,1500,1500,0
20250102,153800,2530984910,1500,1500,1500,1500,0
20250102,153700,2530984910,1500,1500,1500,1500,0
20250102,153600,2530984910,1500,1500,1500,1500,0
20250102,153500,2530984910,1500,1500,1500,1500,0
20250102,153400,2530984910,1500,1500,1500,1500,0
20250102,153300,2530984910,1500,1500,1500,1500,0
20250102,153200,2530984910,1500,1500,1500,1500,0
20250102,153100,2530984910,1500,1500,1500,1500,0
20250102,153000,2530984910,1500,1500,1500,1500,26262
20250102,152900,2491591910,1501,1501,1501,1501,0
20250102,152800,2491591910,1501,1501,1501,1501,0
20250102,152700,2491591910,1501,1501,1501,1501,0
20250102,152600,2491591910,1501,1501,1501,1501,0
20250102,152500,2491591910,1501,1501,1501,1501,0
20250102,152400,2491591910,1501,1501,1501,1501,0
20250102,152300,2491591910,1501,1501,1501,1501,0
20250102,152200,2491591910,1501,1501,1501,1501,0
20250102,152100,2491591910,1501,1501,1501,1501,0
20250102,152000,2491591910,1501,1501,1501,1501,0
20250102,151900,2491591910,1501,1499,1501,1499,11833
20250102,151800,2473839390,1500,1501,1501,1499,4196
20250102,151700,2467545995,1500,1501,1502,1500,10459
20250102,151600,2451856191,1502,1503,1503,1500,3678
20250102,151500,2446332835,1505,1502,1505,1498,15351
20250102,151400,2423303959,1503,1504,1504,1503,3530
20250102,151300,2417995540,1505,1505,1505,1505,2589
20250102,151200,2414099095,1502,1507,1507,1499,38051
20250102,151100,2356973638,1504,1508,1508,1504,3951
20250102,151000,2351022936,1507,1508,1508,1505,459
20250102,150900,2350331297,1504,1508,1509,1504,16267
20250102,150800,2325839469,1509,1509,1510,1508,1714
20250102,150700,2323253250,1510,1510,1510,1509,982
20250102,150600,2321771050,1510,1510,1511,1510,403
20250102,150500,2321162420,1511,1512,1512,1511,1757
20250102,150400,2318507592,1512,1513,1513,1512,251
20250102,150300,2318127929,1513,1512,1514,1512,2526
20250102,150200,2314306594,1512,1513,1513,1512,381
20250102,150100,2313730521,1512,1513,1513,1512,1558
20250102,150000,2311374824,1514,1511,1514,1511,568
20250102,145900,2310516201,1511,1511,1512,1510,4995
20250102,145800,2302966150,1512,1511,1512,1510,8285
20250102,145700,2290448281,1511,1511,1512,1511,2751
20250102,145600,2286290278,1511,1515,1515,1511,29587
20250102,145500,2241500351,1515,1515,1515,1515,1834
20250102,145400,2238721841,1514,1516,1516,1514,5314
20250102,145300,2230669932,1516,1516,1516,1516,200
20250102,145200,2230366732,1517,1517,1517,1517,7939
20250102,145100,2218323269,1517,1518,1518,1517,2201
20250102,145000,2214984351,1518,1518,1518,1518,3050
20250102,144900,2210354451,1517,1517,1518,1517,2470
20250102,144800,2206607061,1517,1517,1517,1517,1598
20250102,144700,2204182895,1518,1518,1518,1518,1470
20250102,144600,2201951435,1518,1518,1518,1518,5981
20250102,144500,2192872277,1518,1518,1518,1517,9023
20250102,144400,2179175643,1518,1517,1518,1517,2068
20250102,144300,2176038419,1517,1517,1517,1517,2200
20250102,144200,2172701019,1518,1518,1518,1517,1159
20250102,144100,2170942157,1518,1518,1518,1518,1470
20250102,144000,2168710697,1518,1518,1518,1518,636
20250102,143900,2167745249,1518,1518,1518,1518,1765
20250102,143800,2165065979,1518,1518,1519,1518,5347
20250102,143700,2156948531,1518,1515,1518,1515,11004
20250102,143600,2140265697,1514,1515,1515,1514,1571
20250102,143500,2137886782,1514,1515,1515,1514,4114
20250102,143400,2131654736,1516,1515,1516,1515,915
20250102,143300,2130268510,1516,1516,1516,1516,427
20250102,143200,2129621178,1516,1516,1516,1516,364
20250102,143100,2129069354,1517,1514,1517,1514,4028
20250102,143000,2122964680,1516,1517,1517,1514,10032
20250102,142900,2107756581,1516,1517,1518,1516,9795
20250102,142800,2092898622,1517,1517,1517,1517,2387
20250102,142700,2089277543,1517,1517,1518,1517,4196
20250102,142600,2082912141,1517,1513,1517,1513,3807
20250102,142500,2077142869,1512,1514,1514,1512,1965
20250102,142400,2074167885,1516,1514,1516,1514,672
20250102,142300,2073150436,1514,1516,1516,1514,1747
20250102,142200,2070503741,1514,1512,1518,1512,7007
20250102,142100,2059879107,1514,1509,1514,1509,721
20250102,142000,2058790632,1509,1507,1509,1507,1906
20250102,141900,2055916781,1507,1507,1507,1507,4
20250102,141800,2055910753,1507,1507,1507,1507,23
20250102,141700,2055876092,1506,1507,1507,1506,1866
20250102,141600,2053065595,1507,1507,1507,1507,516
20250102,141500,2052287983,1506,1505,1506,1505,265
20250102,141400,2051889115,1505,1505,1505,1505,2464
20250102,141300,2048180795,1505,1505,1505,1505,805
20250102,141200,2046969270,1505,1505,1505,1505,1045
20250102,141100,2045396545,1505,1507,1507,1504,11108
20250102,141000,2028679791,1507,1507,1507,1507,595
20250102,140900,2027783126,1508,1508,1508,1508,1
20250102,140800,2027781618,1507,1508,1508,1507,1092
20250102,140700,2026135482,1508,1508,1508,1508,59
20250102,140600,2026046510,1508,1508,1508,1508,706
20250102,140500,2024981862,1508,1508,1508,1508,0
20250102,140400,2024981862,1508,1507,1508,1507,11217
20250102,140300,2008076580,1506,1507,1507,1506,1802
20250102,140200,2005361166,1506,1506,1506,1506,911
20250102,140100,2003989200,1507,1506,1507,1506,701
20250102,140000,2002933493,1506,1505,1506,1505,1044
20250102,135900,2001361301,1505,1506,1507,1505,4744
20250102,135800,1994216905,1507,1508,1508,1507,2650
20250102,135700,1990223344,1508,1508,1508,1508,538
20250102,135600,1989412040,1508,1508,1508,1507,551
20250102,135500,1988581582,1507,1508,1508,1507,913
20250102,135400,1987205690,1507,1507,1507,1507,622
20250102,135300,1986268336,1507,1507,1508,1507,52
20250102,135200,1986189971,1508,1509,1509,1506,7408
20250102,135100,1975023738,1509,1510,1512,1509,2624
20250102,135000,1971062414,1510,1510,1510,1510,212
20250102,134900,1970742294,1512,1510,1512,1510,559
20250102,134800,1969898200,1511,1511,1511,1511,139
20250102,134700,1969688171,1511,1511,1511,1511,51
20250102,134600,1969611110,1511,1510,1511,1510,811
20250102,134500,1968386439,1511,1511,1511,1511,80
20250102,134400,1968265559,1510,1511,1511,1510,1320
20250102,134300,1966272039,1511,1511,1511,1511,300
20250102,134200,1965818739,1512,1512,1512,1512,1200
20250102,134100,1964004339,1512,1512,1512,1512,500
20250102,134000,1963248339,1512,1510,1512,1510,1411
20250102,133900,1961117727,1510,1509,1510,1508,98
20250102,133800,1960969843,1509,1510,1510,1509,1309
20250102,133700,1958994175,1509,1509,1509,1509,1
20250102,133600,1958992666,1509,1510,1511,1509,12427
20250102,133500,1940229088,1509,1509,1509,1509,0
20250102,133400,1940229088,1509,1510,1511,1509,476
20250102,133300,1939510642,1511,1510,1511,1510,1267
20250102,133200,1937597465,1510,1509,1510,1509,2134
20250102,133100,1934375785,1509,1509,1509,1509,339
20250102,133000,1933864234,1509,1508,1509,1508,3201
20250102,132900,1929037125,1508,1509,1509,1508,1627
20250102,132800,1926583550,1509,1509,1509,1509,1972
20250102,132700,1923607802,1509,1509,1509,1509,100
20250102,132600,1923456902,1508,1509,1509,1508,493
20250102,132500,1922712969,1509,1507,1509,1506,4187
20250102,132400,1916403960,1508,1508,1509,1506,10696
20250102,132300,1900279928,1508,1510,1510,1508,2886
20250102,132200,1895926234,1510,1510,1510,1508,14158
20250102,132100,1874550314,1511,1511,1511,1511,9952
20250102,132000,1859512842,1511,1512,1512,1511,249
20250102,131900,1859136601,1512,1512,1512,1512,0
20250102,131800,1859136601,1512,1511,1512,1511,6222
20250102,131700,1849734687,1513,1511,1513,1511,775
20250102,131600,1848563658,1514,1512,1514,1511,7861
20250102,131500,1836681423,1514,1513,1514,1513,17
20250102,131400,1836655690,1514,1513,1514,1512,2328
20250102,131300,1833135713,1513,1512,1514,1512,3940
20250102,131200,1827176410,1512,1514,1514,1512,767
20250102,131100,1826015487,1514,1518,1518,1514,15244
20250102,131000,1802911575,1518,1518,1518,1518,11
20250102,130900,1802894877,1518,1519,1519,1518,19
20250102,130800,1802866034,1517,1518,1518,1517,2522
20250102,130700,1799039359,1518,1517,1518,1517,3001
20250102,130600,1794486841,1518,1518,1518,1518,0
20250102,130500,1794486841,1518,1516,1518,1516,1645
20250102,130400,1791993007,1516,1516,1516,1515,522
20250102,130300,1791201659,1515,1516,1516,1515,2384
20250102,130200,1787588749,1517,1517,1518,1517,445
20250102,130100,1786913683,1519,1517,1519,1517,3393
20250102,130000,1781765862,1519,1519,1519,1519,72
20250102,125900,1781656494,1519,1518,1519,1518,1390
20250102,125800,1779546473,1517,1519,1520,1516,9923
20250102,125700,1764491216,1518,1520,1520,1518,1701
20250102,125600,1761908829,1520,1520,1520,1519,243
20250102,125500,1761539482,1520,1520,1520,1520,1318
20250102,125400,1759536122,1520,1519,1520,1519,1272
20250102,125300,1757602852,1520,1522,1522,1520,1697
20250102,125200,1755021010,1522,1521,1524,1521,11943
20250102,125100,1736841168,1520,1517,1520,1517,4847
20250102,125000,1729478346,1517,1519,1519,1514,34234
20250102,124900,1677533930,1518,1518,1519,1518,2679
20250102,124800,1673467179,1519,1519,1519,1518,12035
20250102,124700,1655198029,1518,1520,1520,1518,9637
20250102,124600,1640565021,1521,1519,1521,1518,9998
20250102,124500,1625370660,1517,1519,1520,1514,69398
20250102,124400,1520087842,1520,1517,1520,1517,3956
20250102,124300,1514081180,1518,1514,1519,1513,9616
20250102,124200,1499497089,1515,1522,1525,1512,24983
20250102,124100,1461573615,1518,1514,1523,1514,13879
20250102,124000,1440482481,1514,1513,1514,1513,2051
20250102,123900,1437379317,1513,1513,1513,1513,751
20250102,123800,1436243054,1512,1512,1512,1512,2505
20250102,123700,1432455494,1511,1512,1512,1510,7952
20250102,123600,1420438772,1512,1515,1515,1512,4246
20250102,123500,1414012533,1516,1516,1516,1516,2
20250102,123400,1414009501,1516,1514,1516,1514,2052
20250102,123300,1410901805,1514,1514,1514,1514,2
20250102,123200,1410898777,1514,1518,1518,1513,2885
20250102,123100,1406529556,1517,1517,1520,1517,21154
20250102,123000,1374416120,1517,1515,1517,1515,6319
20250102,122900,1364835199,1513,1514,1516,1513,13022
20250102,122800,1345115144,1515,1514,1515,1514,1023
20250102,122700,1343565554,1514,1515,1515,1514,5715
20250102,122600,1334907397,1515,1514,1515,1514,1503
20250102,122500,1332631350,1515,1510,1515,1510,12410
20250102,122400,1313871184,1511,1510,1511,1509,1379
20250102,122300,1311789127,1510,1512,1512,1510,262
20250102,122200,1311393284,1510,1510,1512,1510,1538
20250102,122100,1309070067,1509,1508,1509,1508,1725
20250102,122000,1306468567,1508,1509,1509,1508,162
20250102,121900,1306224174,1509,1509,1510,1509,511
20250102,121800,1305453073,1508,1508,1508,1508,2021
20250102,121700,1302405405,1508,1509,1509,1508,17372
20250102,121600,1276203258,1509,1509,1510,1509,190
20250102,121500,1275916508,1510,1511,1511,1510,1139
20250102,121400,1274196283,1511,1512,1513,1511,482
20250102,121300,1273467978,1511,1510,1512,1510,4544
20250102,121200,1266603868,1511,1510,1511,1510,451
20250102,121100,1265922706,1510,1510,1510,1510,665
20250102,121000,1264918556,1511,1511,1511,1510,1104
20250102,120900,1263251334,1511,1512,1512,1511,1027
20250102,120800,1261698533,1514,1513,1514,1513,47
20250102,120700,1261627376,1512,1512,1512,1512,219
20250102,120600,1261296248,1512,1509,1512,1509,11175
20250102,120500,1244424609,1509,1510,1510,1509,601
20250102,120400,1243517199,1511,1511,1511,1509,1245
20250102,120300,1241637828,1510,1512,1513,1510,12724
20250102,120200,1222411968,1513,1513,1513,1513,1899
20250102,120100,1219538781,1514,1515,1515,1513,3215
20250102,120000,1214668310,1515,1513,1515,1513,1743
20250102,115900,1212029313,1513,1515,1518,1510,4309
20250102,115800,1205500639,1514,1510,1518,1510,36736
20250102,115700,1149913481,1510,1509,1510,1509,2002
20250102,115600,1146892461,1511,1511,1511,1511,5
20250102,115500,1146884906,1511,1510,1511,1510,1887
20250102,115400,1144035249,1509,1510,1510,1509,2202
20250102,115300,1140711429,1510,1510,1510,1510,69
20250102,115200,1140607239,1510,1508,1510,1508,5964
20250102,115100,1131609624,1508,1507,1508,1507,1108
20250102,115000,1129938867,1507,1508,1508,1507,1898
20250102,114900,1127078579,1507,1508,1508,1507,54
20250102,114800,1126997199,1507,1509,1509,1507,683
20250102,114700,1125967432,1509,1509,1509,1508,802
20250102,114600,1124757714,1508,1508,1508,1508,1276
20250102,114500,1122833506,1507,1506,1508,1506,1129
20250102,114400,1121131773,1506,1506,1506,1506,160
20250102,114300,1120890813,1506,1506,1506,1505,210
20250102,114200,1120574753,1505,1505,1506,1504,337
20250102,114100,1120067631,1506,1506,1506,1505,241
20250102,114000,1119704686,1507,1507,1507,1507,1
20250102,113900,1119703179,1504,1506,1508,1504,2412
20250102,113800,1116070620,1506,1506,1506,1505,143
20250102,113700,1115855267,1506,1503,1506,1503,367
20250102,113600,1115302989,1503,1503,1503,1503,478
20250102,113500,1114584555,1503,1503,1503,1503,1679
20250102,113400,1112061018,1503,1504,1504,1503,202
20250102,113300,1111757310,1503,1503,1503,1503,1
20250102,113200,1111755807,1504,1503,1504,1503,3889
20250102,113100,1105910639,1503,1503,1503,1503,329
20250102,113000,1105416152,1504,1505,1505,1504,307
20250102,112900,1104954377,1504,1504,1504,1504,35
20250102,112800,1104901737,1505,1505,1505,1505,7
20250102,112700,1104891202,1505,1505,1505,1505,12
20250102,112600,1104873142,1505,1503,1505,1503,1152
20250102,112500,1103140885,1503,1503,1503,1503,1485
20250102,112400,1100908930,1503,1503,1503,1503,20
20250102,112300,1100878870,1503,1503,1503,1502,442
20250102,112200,1100214634,1503,1502,1503,1502,81
20250102,112100,1100092896,1502,1502,1502,1502,688
20250102,112000,1099059520,1502,1502,1503,1502,82
20250102,111900,1098936355,1502,1499,1502,1499,5922
20250102,111800,1090053618,1499,1503,1503,1499,33296
20250102,111700,1040108371,1501,1503,1503,1501,811
20250102,111600,1038889448,1499,1501,1501,1498,12918
20250102,111500,1019517032,1501,1501,1501,1501,2157
20250102,111400,1016279375,1501,1506,1506,1501,14445
20250102,111300,994549530,1510,1510,1510,1507,6887
20250102,111200,984160550,1510,1509,1511,1509,761
20250102,111100,983011194,1511,1510,1511,1509,4278
20250102,111000,976555388,1511,1511,1512,1510,5726
20250102,110900,967903966,1511,1510,1511,1508,5083
20250102,110800,960229848,1508,1504,1508,1504,5846
20250102,110700,951425983,1504,1504,1504,1504,17
20250102,110600,951400415,1504,1504,1504,1504,1277
20250102,110500,949479807,1506,1505,1506,1504,2263
20250102,110400,946073129,1505,1506,1506,1505,1503
20250102,110300,943809888,1506,1505,1507,1505,15
20250102,110200,943787308,1508,1500,1508,1500,12171
20250102,110100,925489286,1500,1499,1504,1494,26287
20250102,110000,886078455,1499,1499,1502,1498,13075
20250102,105900,866467736,1500,1502,1502,1500,12178
20250102,105800,848198979,1502,1502,1502,1501,3095
20250102,105700,843552727,1501,1503,1503,1501,2830
20250102,105600,839303192,1504,1502,1504,1502,52
20250102,105500,839225035,1503,1503,1503,1502,203
20250102,105400,838919928,1504,1506,1506,1501,6002
20250102,105300,829887019,1506,1502,1510,1502,19088
20250102,105200,801105851,1504,1502,1504,1502,3082
20250102,105100,796474446,1502,1502,1502,1500,759
20250102,105000,795334532,1501,1501,1502,1501,816
20250102,104900,794109701,1500,1500,1501,1499,3384
20250102,104800,789032011,1498,1500,1500,1498,3988
20250102,104700,783052857,1499,1502,1502,1499,2717
20250102,104600,778972968,1502,1500,1502,1500,1304
20250102,104500,777015522,1500,1494,1503,1494,3808
20250102,104400,771307024,1495,1492,1495,1492,5004
20250102,104300,763831803,1492,1490,1492,1490,1492
20250102,104200,761607707,1493,1495,1495,1489,12769
20250102,104100,742550417,1497,1498,1498,1494,389
20250102,104000,741968749,1498,1500,1500,1498,76
20250102,103900,741854811,1500,1494,1500,1492,6565
20250102,103800,732044723,1494,1494,1494,1492,569
20250102,103700,731194827,1494,1492,1494,1492,2184
20250102,103600,727934846,1491,1495,1495,1490,11033
20250102,103500,711491076,1495,1491,1500,1491,1438
20250102,103400,709345447,1490,1499,1499,1490,22748
20250102,103300,675375372,1500,1499,1500,1499,520
20250102,103200,674595391,1499,1494,1500,1493,5365
20250102,103100,666555359,1495,1502,1504,1495,20171
20250102,103000,636309616,1502,1499,1502,1499,11311
20250102,102900,619333091,1500,1505,1505,1497,5543
20250102,102800,611009570,1506,1504,1515,1504,19394
20250102,102700,581727316,1503,1501,1504,1500,13247
20250102,102600,561831146,1501,1502,1503,1496,5258
20250102,102500,553936610,1502,1487,1507,1485,24740
20250102,102400,516903026,1490,1487,1490,1485,10069
20250102,102300,501935032,1485,1486,1488,1485,9136
20250102,102200,488343890,1486,1486,1487,1482,7064
20250102,102100,477853029,1485,1487,1488,1484,2120
20250102,102000,474700822,1486,1487,1490,1484,6751
20250102,101900,464670498,1486,1487,1494,1484,11559
20250102,101800,447473731,1490,1484,1490,1480,35646
20250102,101700,394514851,1483,1483,1487,1480,16973
20250102,101600,369361009,1483,1475,1483,1474,12288
20250102,101500,351179512,1479,1474,1479,1474,19006
20250102,101400,323121650,1476,1473,1476,1472,7970
20250102,101300,311375998,1474,1473,1474,1471,3823
20250102,101200,305747812,1473,1466,1473,1465,33004
20250102,101100,257240236,1469,1465,1469,1464,707
20250102,101000,256203133,1464,1464,1464,1460,2759
20250102,100900,252169580,1463,1459,1463,1458,9601
20250102,100800,238137769,1458,1450,1458,1450,1852
20250102,100700,235437729,1450,1456,1459,1450,12356
20250102,100600,217500783,1456,1456,1457,1456,633
20250102,100500,216578506,1450,1459,1459,1450,21951
20250102,100400,184747797,1450,1455,1459,1449,15270
20250102,100300,162591177,1462,1461,1464,1450,21267
20250102,100200,131615497,1461,1465,1466,1461,36078
20250102,100100,78806119,1464,1467,1467,1463,12617
20250102,100000,60311802,1467,1467,1478,1467,38286