KissMeData/031430/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,191400,1552205980,10650,10650,10650,10650,2021
20250114,191300,1552205980,10650,10650,10650,10650,0
20250114,191200,1552205980,10650,10650,10650,10650,0
20250114,191100,1552205980,10650,10650,10650,10650,0
20250114,191000,1552205980,10650,10650,10650,10650,0
20250114,190900,1552205980,10650,10650,10650,10650,0
20250114,190800,1552205980,10650,10650,10650,10650,0
20250114,190700,1552205980,10650,10650,10650,10650,0
20250114,190600,1552205980,10650,10650,10650,10650,0
20250114,190500,1552205980,10650,10650,10650,10650,0
20250114,190400,1552205980,10650,10650,10650,10650,0
20250114,190300,1552205980,10650,10650,10650,10650,0
20250114,190200,1552205980,10650,10650,10650,10650,0
20250114,190100,1552205980,10650,10650,10650,10650,0
20250114,190000,1552205980,10650,10650,10650,10650,0
20250114,185900,1552205980,10650,10650,10650,10650,0
20250114,185800,1552205980,10650,10650,10650,10650,0
20250114,185700,1552205980,10650,10650,10650,10650,0
20250114,185600,1552205980,10650,10650,10650,10650,0
20250114,185500,1552205980,10650,10650,10650,10650,0
20250114,185400,1552205980,10650,10650,10650,10650,0
20250114,185300,1552205980,10650,10650,10650,10650,0
20250114,185200,1552205980,10650,10650,10650,10650,0
20250114,185100,1552205980,10650,10650,10650,10650,0
20250114,185000,1552205980,10650,10650,10650,10650,0
20250114,184900,1552205980,10650,10650,10650,10650,0
20250114,184800,1552205980,10650,10650,10650,10650,0
20250114,184700,1552205980,10650,10650,10650,10650,0
20250114,184600,1552205980,10650,10650,10650,10650,0
20250114,184500,1552205980,10650,10650,10650,10650,0
20250114,184400,1552205980,10650,10650,10650,10650,2021
20250114,184300,1552205980,10650,10650,10650,10650,0
20250114,184200,1552205980,10650,10650,10650,10650,0
20250114,184100,1552205980,10650,10650,10650,10650,0
20250114,184000,1552205980,10650,10650,10650,10650,0
20250114,183900,1552205980,10650,10650,10650,10650,0
20250114,183800,1552205980,10650,10650,10650,10650,0
20250114,183700,1552205980,10650,10650,10650,10650,0
20250114,183600,1552205980,10650,10650,10650,10650,0
20250114,183500,1552205980,10650,10650,10650,10650,0
20250114,183400,1552205980,10650,10650,10650,10650,0
20250114,183300,1552205980,10650,10650,10650,10650,0
20250114,183200,1552205980,10650,10650,10650,10650,0
20250114,183100,1552205980,10650,10650,10650,10650,0
20250114,183000,1552205980,10650,10650,10650,10650,0
20250114,182900,1552205980,10650,10650,10650,10650,0
20250114,182800,1552205980,10650,10650,10650,10650,0
20250114,182700,1552205980,10650,10650,10650,10650,0
20250114,182600,1552205980,10650,10650,10650,10650,0
20250114,182500,1552205980,10650,10650,10650,10650,0
20250114,182400,1552205980,10650,10650,10650,10650,0
20250114,182300,1552205980,10650,10650,10650,10650,0
20250114,182200,1552205980,10650,10650,10650,10650,0
20250114,182100,1552205980,10650,10650,10650,10650,0
20250114,182000,1552205980,10650,10650,10650,10650,0
20250114,181900,1552205980,10650,10650,10650,10650,0
20250114,181800,1552205980,10650,10650,10650,10650,0
20250114,181700,1552205980,10650,10650,10650,10650,0
20250114,181600,1552205980,10650,10650,10650,10650,0
20250114,181500,1552205980,10650,10650,10650,10650,0
20250114,181400,1552205980,10650,10650,10650,10650,2021
20250114,181300,1552205980,10650,10650,10650,10650,0
20250114,181200,1552205980,10650,10650,10650,10650,0
20250114,181100,1552205980,10650,10650,10650,10650,0
20250114,181000,1552205980,10650,10650,10650,10650,0
20250114,180900,1552205980,10650,10650,10650,10650,0
20250114,180800,1552205980,10650,10650,10650,10650,0
20250114,180700,1552205980,10650,10650,10650,10650,0
20250114,180600,1552205980,10650,10650,10650,10650,0
20250114,180500,1552205980,10650,10650,10650,10650,0
20250114,180400,1552205980,10650,10650,10650,10650,0
20250114,180300,1552205980,10650,10650,10650,10650,0
20250114,180200,1552205980,10650,10650,10650,10650,0
20250114,180100,1552205980,10650,10650,10650,10650,0
20250114,180000,1552205980,10650,10650,10650,10650,0
20250114,175900,1552205980,10650,10650,10650,10650,0
20250114,175800,1552205980,10650,10650,10650,10650,0
20250114,175700,1552205980,10650,10650,10650,10650,0
20250114,175600,1552205980,10650,10650,10650,10650,0
20250114,175500,1552205980,10650,10650,10650,10650,0
20250114,175400,1552205980,10650,10650,10650,10650,0
20250114,175300,1552205980,10650,10650,10650,10650,0
20250114,175200,1552205980,10650,10650,10650,10650,0
20250114,175100,1552205980,10650,10650,10650,10650,0
20250114,175000,1552205980,10650,10650,10650,10650,0
20250114,174900,1552205980,10650,10650,10650,10650,0
20250114,174800,1552205980,10650,10650,10650,10650,0
20250114,174700,1552205980,10650,10650,10650,10650,0
20250114,174600,1552205980,10650,10650,10650,10650,0
20250114,174500,1552205980,10650,10650,10650,10650,0
20250114,174400,1552205980,10650,10650,10650,10650,2021
20250114,174300,1552205980,10650,10650,10650,10650,0
20250114,174200,1552205980,10650,10650,10650,10650,0
20250114,174100,1552205980,10650,10650,10650,10650,0
20250114,174000,1552205980,10650,10650,10650,10650,0
20250114,173900,1552205980,10650,10650,10650,10650,0
20250114,173800,1552205980,10650,10650,10650,10650,0
20250114,173700,1552205980,10650,10650,10650,10650,0
20250114,173600,1552205980,10650,10650,10650,10650,0
20250114,173500,1552205980,10650,10650,10650,10650,0
20250114,173400,1552205980,10650,10650,10650,10650,0
20250114,173300,1552205980,10650,10650,10650,10650,0
20250114,173200,1552205980,10650,10650,10650,10650,0
20250114,173100,1552205980,10650,10650,10650,10650,0
20250114,173000,1552205980,10650,10650,10650,10650,0
20250114,172900,1552205980,10650,10650,10650,10650,0
20250114,172800,1552205980,10650,10650,10650,10650,0
20250114,172700,1552205980,10650,10650,10650,10650,0
20250114,172600,1552205980,10650,10650,10650,10650,0
20250114,172500,1552205980,10650,10650,10650,10650,0
20250114,172400,1552205980,10650,10650,10650,10650,0
20250114,172300,1552205980,10650,10650,10650,10650,0
20250114,172200,1552205980,10650,10650,10650,10650,0
20250114,172100,1552205980,10650,10650,10650,10650,0
20250114,172000,1552205980,10650,10650,10650,10650,0
20250114,171900,1552205980,10650,10650,10650,10650,0
20250114,171800,1552205980,10650,10650,10650,10650,0
20250114,171700,1552205980,10650,10650,10650,10650,0
20250114,171600,1552205980,10650,10650,10650,10650,0
20250114,171500,1552205980,10650,10650,10650,10650,0
20250114,171400,1552205980,10650,10650,10650,10650,2021
20250114,171300,1552205980,10650,10650,10650,10650,0
20250114,171200,1552205980,10650,10650,10650,10650,0
20250114,171100,1552205980,10650,10650,10650,10650,0
20250114,171000,1552205980,10650,10650,10650,10650,0
20250114,170900,1552205980,10650,10650,10650,10650,0
20250114,170800,1552205980,10650,10650,10650,10650,0
20250114,170700,1552205980,10650,10650,10650,10650,0
20250114,170600,1552205980,10650,10650,10650,10650,0
20250114,170500,1552205980,10650,10650,10650,10650,0
20250114,170400,1552205980,10650,10650,10650,10650,0
20250114,170300,1552205980,10650,10650,10650,10650,0
20250114,170200,1552205980,10650,10650,10650,10650,0
20250114,170100,1552205980,10650,10650,10650,10650,0
20250114,170000,1552205980,10650,10650,10650,10650,0
20250114,165900,1552205980,10650,10650,10650,10650,0
20250114,165800,1552205980,10650,10650,10650,10650,0
20250114,165700,1552205980,10650,10650,10650,10650,0
20250114,165600,1552205980,10650,10650,10650,10650,0
20250114,165500,1552205980,10650,10650,10650,10650,0
20250114,165400,1552205980,10650,10650,10650,10650,0
20250114,165300,1552205980,10650,10650,10650,10650,0
20250114,165200,1552205980,10650,10650,10650,10650,0
20250114,165100,1552205980,10650,10650,10650,10650,0
20250114,165000,1552205980,10650,10650,10650,10650,0
20250114,164900,1552205980,10650,10650,10650,10650,0
20250114,164800,1552205980,10650,10650,10650,10650,0
20250114,164700,1552205980,10650,10650,10650,10650,0
20250114,164600,1552205980,10650,10650,10650,10650,0
20250114,164500,1552205980,10650,10650,10650,10650,0
20250114,164400,1552205980,10650,10650,10650,10650,2021
20250114,164300,1552205980,10650,10650,10650,10650,0
20250114,164200,1552205980,10650,10650,10650,10650,0
20250114,164100,1552205980,10650,10650,10650,10650,0
20250114,164000,1552205980,10650,10650,10650,10650,0
20250114,163900,1552205980,10650,10650,10650,10650,0
20250114,163800,1552205980,10650,10650,10650,10650,0
20250114,163700,1552205980,10650,10650,10650,10650,0
20250114,163600,1552205980,10650,10650,10650,10650,0
20250114,163500,1552205980,10650,10650,10650,10650,0
20250114,163400,1552205980,10650,10650,10650,10650,0
20250114,163300,1552205980,10650,10650,10650,10650,0
20250114,163200,1552205980,10650,10650,10650,10650,0
20250114,163100,1552205980,10650,10650,10650,10650,0
20250114,163000,1552205980,10650,10650,10650,10650,0
20250114,162900,1552205980,10650,10650,10650,10650,0
20250114,162800,1552205980,10650,10650,10650,10650,0
20250114,162700,1552205980,10650,10650,10650,10650,0
20250114,162600,1552205980,10650,10650,10650,10650,0
20250114,162500,1552205980,10650,10650,10650,10650,0
20250114,162400,1552205980,10650,10650,10650,10650,0
20250114,162300,1552205980,10650,10650,10650,10650,0
20250114,162200,1552205980,10650,10650,10650,10650,0
20250114,162100,1552205980,10650,10650,10650,10650,0
20250114,162000,1552205980,10650,10650,10650,10650,0
20250114,161900,1552205980,10650,10650,10650,10650,0
20250114,161800,1552205980,10650,10650,10650,10650,0
20250114,161700,1552205980,10650,10650,10650,10650,0
20250114,161600,1552205980,10650,10650,10650,10650,0
20250114,161500,1552205980,10650,10650,10650,10650,0
20250114,161400,1552205980,10650,10650,10650,10650,2021
20250114,161300,1552205980,10650,10650,10650,10650,0
20250114,161200,1552205980,10650,10650,10650,10650,0
20250114,161100,1552205980,10650,10650,10650,10650,0
20250114,161000,1552205980,10650,10650,10650,10650,0
20250114,160900,1552205980,10650,10650,10650,10650,0
20250114,160800,1552205980,10650,10650,10650,10650,0
20250114,160700,1552205980,10650,10650,10650,10650,0
20250114,160600,1552205980,10650,10650,10650,10650,0
20250114,160500,1552205980,10650,10650,10650,10650,0
20250114,160400,1552205980,10650,10650,10650,10650,0
20250114,160300,1552205980,10650,10650,10650,10650,0
20250114,160200,1552205980,10650,10650,10650,10650,0
20250114,160100,1552205980,10650,10650,10650,10650,0
20250114,160000,1552205980,10650,10650,10650,10650,0
20250114,155900,1552205980,10650,10650,10650,10650,0
20250114,155800,1552205980,10650,10650,10650,10650,0
20250114,155700,1552205980,10650,10650,10650,10650,0
20250114,155600,1552205980,10650,10650,10650,10650,0
20250114,155500,1552205980,10650,10650,10650,10650,0
20250114,155400,1552205980,10650,10650,10650,10650,0
20250114,155300,1552205980,10650,10650,10650,10650,0
20250114,155200,1552205980,10650,10650,10650,10650,0
20250114,155100,1552205980,10650,10650,10650,10650,0
20250114,155000,1552205980,10650,10650,10650,10650,0
20250114,154900,1552205980,10650,10650,10650,10650,0
20250114,154800,1552205980,10650,10650,10650,10650,0
20250114,154700,1552205980,10650,10650,10650,10650,0
20250114,154600,1552205980,10650,10650,10650,10650,0
20250114,154500,1552205980,10650,10650,10650,10650,0
20250114,154400,1552205980,10650,10650,10650,10650,2021
20250114,154300,1552205980,10650,10650,10650,10650,0
20250114,154200,1552205980,10650,10650,10650,10650,0
20250114,154100,1552205980,10650,10650,10650,10650,0
20250114,154000,1552205980,10650,10650,10650,10650,0
20250114,153900,1552205980,10650,10650,10650,10650,0
20250114,153800,1552205980,10650,10650,10650,10650,0
20250114,153700,1552205980,10650,10650,10650,10650,0
20250114,153600,1552205980,10650,10650,10650,10650,0
20250114,153500,1552205980,10650,10650,10650,10650,0
20250114,153400,1552205980,10650,10650,10650,10650,0
20250114,153300,1552205980,10650,10650,10650,10650,0
20250114,153200,1552205980,10650,10650,10650,10650,0
20250114,153100,1552205980,10650,10650,10650,10650,0
20250114,153000,1552205980,10650,10650,10650,10650,2021
20250114,152900,1530682330,10640,10640,10640,10640,0
20250114,152800,1530682330,10640,10640,10640,10640,0
20250114,152700,1530682330,10640,10640,10640,10640,0
20250114,152600,1530682330,10640,10640,10640,10640,0
20250114,152500,1530682330,10640,10640,10640,10640,0
20250114,152400,1530682330,10640,10640,10640,10640,0
20250114,152300,1530682330,10640,10640,10640,10640,0
20250114,152200,1530682330,10640,10640,10640,10640,0
20250114,152100,1530682330,10640,10640,10640,10640,0
20250114,152000,1530682330,10640,10640,10640,10640,0
20250114,151900,1530682330,10640,10630,10640,10620,789
20250114,151800,1522294970,10630,10630,10630,10630,132
20250114,151700,1520891810,10630,10610,10630,10610,2356
20250114,151600,1495868210,10620,10620,10620,10620,53
20250114,151500,1495305350,10620,10610,10620,10610,293
20250114,151400,1492195280,10620,10620,10620,10610,40
20250114,151300,1491770680,10610,10610,10620,10610,146
20250114,151200,1490221340,10610,10610,10620,10610,185
20250114,151100,1488257440,10620,10610,10620,10610,203
20250114,151000,1486103580,10610,10610,10610,10610,100
20250114,150900,1485042580,10620,10620,10620,10610,215
20250114,150800,1482760070,10610,10620,10620,10610,109
20250114,150700,1481603430,10620,10610,10620,10610,318
20250114,150600,1478227460,10620,10620,10620,10600,114
20250114,150500,1477018420,10600,10610,10620,10600,316
20250114,150400,1473667080,10620,10620,10620,10600,123
20250114,150300,1472362600,10620,10600,10620,10600,152
20250114,150200,1470750740,10620,10600,10620,10600,80
20250114,150100,1469902320,10620,10600,10620,10600,207
20250114,150000,1467705560,10610,10600,10610,10600,690
20250114,145900,1460386500,10610,10600,10610,10590,437
20250114,145800,1455754400,10600,10590,10610,10590,975
20250114,145700,1445424310,10590,10590,10590,10590,213
20250114,145600,1443168640,10590,10600,10600,10590,126
20250114,145500,1441833830,10610,10590,10610,10590,210
20250114,145400,1439608160,10600,10610,10610,10590,1441
20250114,145300,1424333910,10600,10600,10610,10600,132
20250114,145200,1422934700,10600,10610,10610,10600,83
20250114,145100,1422054860,10610,10620,10620,10600,482
20250114,145000,1416940770,10600,10590,10620,10590,348
20250114,144900,1413249350,10590,10600,10600,10580,708
20250114,144800,1405747130,10580,10580,10590,10580,174
20250114,144700,1403905280,10580,10600,10600,10580,119
20250114,144600,1402645200,10580,10580,10580,10580,58
20250114,144500,1402031560,10580,10590,10600,10580,120
20250114,144400,1400760890,10590,10590,10600,10590,772
20250114,144300,1392585310,10590,10600,10610,10590,681
20250114,144200,1385366770,10620,10610,10620,10600,558
20250114,144100,1379446150,10610,10600,10610,10600,146
20250114,144000,1377897710,10610,10620,10620,10600,1517
20250114,143900,1361814430,10610,10600,10620,10600,208
20250114,143800,1359607590,10600,10610,10620,10600,129
20250114,143700,1358239300,10630,10620,10630,10600,2428
20250114,143600,1332459230,10630,10620,10630,10620,145
20250114,143500,1330918940,10630,10620,10630,10620,139
20250114,143400,1329442410,10630,10610,10630,10610,621
20250114,143300,1322842200,10630,10600,10630,10600,934
20250114,143200,1312925520,10600,10610,10610,10600,101
20250114,143100,1311854720,10600,10580,10610,10580,2984
20250114,143000,1280242020,10590,10600,10600,10590,829
20250114,142900,1271456850,10600,10600,10600,10580,2142
20250114,142800,1248773660,10600,10580,10600,10580,113
20250114,142700,1247577720,10600,10590,10600,10580,347
20250114,142600,1243903940,10580,10580,10590,10580,451
20250114,142500,1239132310,10590,10580,10590,10580,246
20250114,142400,1236529500,10580,10590,10590,10580,129
20250114,142300,1235164060,10590,10580,10590,10570,463
20250114,142200,1230265660,10580,10590,10590,10580,184
20250114,142100,1228317420,10590,10590,10590,10590,59
20250114,142000,1227692610,10590,10590,10600,10590,75
20250114,141900,1226898280,10600,10590,10600,10590,113
20250114,141800,1225701160,10600,10600,10610,10590,628
20250114,141700,1219043270,10600,10610,10610,10600,436
20250114,141600,1214421550,10610,10600,10610,10600,69
20250114,141500,1213690030,10610,10610,10610,10600,46
20250114,141400,1213202230,10600,10600,10610,10600,164
20250114,141300,1211463500,10600,10600,10610,10600,68
20250114,141200,1210742610,10610,10610,10610,10600,75
20250114,141100,1209947440,10610,10600,10610,10590,109
20250114,141000,1208792150,10600,10590,10600,10580,166
20250114,140900,1207034040,10590,10590,10590,10580,141
20250114,140800,1205541880,10590,10580,10590,10580,15
20250114,140700,1205383150,10580,10590,10590,10580,766
20250114,140600,1197275790,10590,10590,10590,10590,128
20250114,140500,1195920270,10600,10610,10610,10600,1837
20250114,140400,1176431730,10610,10610,10610,10610,15
20250114,140300,1176272580,10610,10610,10610,10610,214
20250114,140200,1174002040,10610,10610,10610,10610,150
20250114,140100,1172410540,10610,10610,10610,10610,1
20250114,140000,1172399930,10610,10610,10610,10610,49
20250114,135900,1171880040,10620,10620,10620,10600,747
20250114,135800,1163955490,10620,10610,10620,10610,249
20250114,135700,1161313110,10620,10630,10630,10620,105
20250114,135600,1160197890,10630,10620,10630,10610,1082
20250114,135500,1148709180,10620,10620,10620,10610,292
20250114,135400,1145610340,10610,10610,10610,10610,563
20250114,135300,1139636910,10610,10610,10610,10610,0
20250114,135200,1139636910,10610,10610,10610,10610,26
20250114,135100,1139361050,10610,10610,10610,10610,218
20250114,135000,1137048070,10610,10600,10610,10600,126
20250114,134900,1135712310,10590,10600,10610,10590,287
20250114,134800,1132669550,10610,10600,10620,10600,700
20250114,134700,1125249150,10600,10600,10600,10590,1417
20250114,134600,1110234070,10620,10610,10620,10610,667
20250114,134500,1103155020,10610,10610,10610,10600,8909
20250114,134400,1008701550,10620,10620,10620,10620,20
20250114,134300,1008489150,10620,10620,10620,10620,49
20250114,134200,1007968770,10620,10630,10630,10620,31
20250114,134100,1007639300,10630,10630,10630,10630,23
20250114,134000,1007394810,10620,10630,10630,10620,634
20250114,133900,1000659130,10630,10630,10630,10630,202
20250114,133800,998511870,10630,10620,10630,10620,1192
20250114,133700,985850910,10630,10610,10630,10610,1109
20250114,133600,974071020,10620,10620,10620,10610,1088
20250114,133500,962527240,10610,10620,10620,10610,11
20250114,133400,962410450,10620,10610,10620,10610,481
20250114,133300,957306070,10620,10610,10620,10610,64
20250114,133200,956626890,10620,10610,10620,10610,7
20250114,133100,956552600,10620,10610,10620,10610,508
20250114,133000,951162300,10610,10600,10610,10600,167
20250114,132900,949390930,10610,10620,10620,10610,829
20250114,132800,940595200,10620,10620,10620,10610,34
20250114,132700,940234270,10620,10620,10620,10620,0
20250114,132600,940234270,10620,10620,10620,10620,130
20250114,132500,938853670,10620,10600,10620,10600,547
20250114,132400,933050420,10600,10590,10610,10590,1639
20250114,132300,915686050,10590,10590,10590,10580,46
20250114,132200,915198930,10590,10590,10600,10590,845
20250114,132100,906250370,10600,10600,10600,10600,90
20250114,132000,905296370,10600,10580,10600,10580,884
20250114,131900,895937140,10570,10590,10600,10570,1022
20250114,131800,885122530,10600,10590,10600,10590,1405
20250114,131700,870234850,10590,10540,10590,10540,6359
20250114,131600,803042710,10550,10520,10550,10520,2965
20250114,131500,771812440,10520,10520,10520,10520,33
20250114,131400,771465280,10520,10520,10520,10520,194
20250114,131300,769424400,10520,10520,10520,10520,0
20250114,131200,769424400,10520,10520,10520,10520,0
20250114,131100,769424400,10520,10520,10520,10520,0
20250114,131000,769424400,10520,10520,10520,10520,46
20250114,130900,768940480,10530,10530,10530,10530,0
20250114,130800,768940480,10530,10520,10530,10520,80
20250114,130700,768098850,10520,10520,10520,10520,0
20250114,130600,768098850,10520,10530,10530,10520,48
20250114,130500,767593880,10520,10520,10520,10520,0
20250114,130400,767593880,10520,10520,10520,10520,0
20250114,130300,767593880,10520,10530,10530,10520,47
20250114,130200,767099430,10530,10530,10530,10530,35
20250114,130100,766730880,10520,10520,10520,10520,0
20250114,130000,766730880,10520,10520,10520,10520,0
20250114,125900,766730880,10520,10520,10520,10520,46
20250114,125800,766246960,10530,10530,10530,10530,3
20250114,125700,766215370,10520,10520,10520,10520,0
20250114,125600,766215370,10520,10520,10520,10520,0
20250114,125500,766215370,10520,10530,10530,10520,77
20250114,125400,765405030,10530,10530,10530,10530,0
20250114,125300,765405030,10530,10530,10530,10530,1
20250114,125200,765394500,10530,10530,10530,10530,2
20250114,125100,765373440,10520,10520,10520,10520,46
20250114,125000,764889520,10520,10520,10520,10520,0
20250114,124900,764889520,10520,10520,10520,10520,0
20250114,124800,764889520,10520,10530,10530,10520,48
20250114,124700,764384550,10520,10530,10530,10520,739
20250114,124600,756606360,10540,10540,10540,10540,613
20250114,124500,750145340,10550,10550,10550,10550,1
20250114,124400,750134790,10550,10550,10550,10550,0
20250114,124300,750134790,10550,10550,10550,10550,0
20250114,124200,750134790,10550,10550,10550,10550,2
20250114,124100,750113690,10550,10550,10550,10550,618
20250114,124000,743593790,10550,10550,10550,10550,0
20250114,123900,743593790,10550,10550,10550,10550,45
20250114,123800,743119040,10540,10540,10540,10540,3
20250114,123700,743087420,10550,10540,10550,10530,1023
20250114,123600,732314840,10540,10560,10560,10540,384
20250114,123500,728264240,10550,10540,10560,10540,611
20250114,123400,721820030,10540,10540,10540,10530,791
20250114,123300,713483790,10550,10550,10550,10550,0
20250114,123200,713483790,10550,10520,10550,10520,3422
20250114,123100,677441430,10510,10510,10510,10510,46
20250114,123000,676957970,10510,10510,10510,10510,0
20250114,122900,676957970,10510,10510,10510,10500,278
20250114,122800,674037640,10520,10520,10520,10520,20
20250114,122700,673827240,10510,10510,10510,10510,0
20250114,122600,673827240,10510,10510,10510,10510,0
20250114,122500,673827240,10510,10510,10520,10510,91
20250114,122400,672870810,10520,10520,10520,10520,6
20250114,122300,672807690,10520,10520,10520,10520,136
20250114,122200,671376970,10530,10530,10530,10530,287
20250114,122100,668354860,10520,10520,10520,10520,1170
20250114,122000,656046460,10530,10530,10530,10530,6
20250114,121900,655983280,10530,10520,10530,10520,699
20250114,121800,648628390,10520,10520,10520,10520,0
20250114,121700,648628390,10520,10520,10520,10520,47
20250114,121600,648133950,10520,10520,10520,10510,166
20250114,121500,646388970,10520,10520,10520,10520,64
20250114,121400,645715690,10520,10510,10520,10510,402
20250114,121300,641488650,10520,10520,10520,10520,0
20250114,121200,641488650,10520,10520,10520,10520,0
20250114,121100,641488650,10520,10520,10520,10520,123
20250114,121000,640194690,10520,10520,10520,10520,65
20250114,120900,639510890,10520,10490,10520,10490,1170
20250114,120800,627220240,10490,10490,10490,10490,75
20250114,120700,626433490,10500,10500,10500,10500,37
20250114,120600,626044990,10500,10500,10500,10500,5
20250114,120500,625992490,10510,10510,10510,10510,0
20250114,120400,625992490,10510,10510,10510,10510,1
20250114,120300,625981980,10490,10510,10510,10480,1150
20250114,120200,613921740,10510,10510,10510,10500,243
20250114,120100,611368270,10500,10490,10500,10480,1259
20250114,120000,598165930,10500,10500,10500,10500,76
20250114,115900,597367930,10500,10490,10500,10490,209
20250114,115800,595175480,10490,10490,10490,10490,0
20250114,115700,595175480,10490,10490,10490,10490,1
20250114,115600,595164990,10480,10470,10480,10470,210
20250114,115500,592964200,10470,10460,10470,10460,293
20250114,115400,589896500,10460,10460,10460,10460,0
20250114,115300,589896500,10460,10460,10460,10460,229
20250114,115200,587501160,10460,10480,10480,10460,1130
20250114,115100,575671080,10490,10490,10490,10490,0
20250114,115000,575671080,10490,10490,10490,10490,0
20250114,114900,575671080,10490,10490,10490,10490,0
20250114,114800,575671080,10490,10490,10490,10490,0
20250114,114700,575671080,10490,10490,10490,10490,5
20250114,114600,575618630,10490,10500,10500,10490,351
20250114,114500,571936630,10500,10500,10500,10500,0
20250114,114400,571936630,10500,10500,10500,10500,1
20250114,114300,571926130,10500,10500,10500,10500,0
20250114,114200,571926130,10500,10500,10500,10500,191
20250114,114100,569920630,10500,10500,10500,10500,0
20250114,114000,569920630,10500,10500,10500,10500,7
20250114,113900,569847130,10500,10500,10500,10500,2
20250114,113800,569826130,10500,10500,10500,10500,65
20250114,113700,569143630,10500,10500,10500,10500,344
20250114,113600,565531630,10500,10500,10500,10500,7
20250114,113500,565458130,10490,10490,10490,10490,15
20250114,113400,565300780,10500,10510,10510,10500,72
20250114,113300,564544720,10510,10510,10510,10510,26
20250114,113200,564271460,10510,10510,10510,10510,14
20250114,113100,564124320,10510,10510,10510,10510,132
20250114,113000,562737000,10510,10500,10510,10500,553
20250114,112900,556930010,10500,10510,10510,10500,335
20250114,112800,553410660,10510,10500,10510,10500,271
20250114,112700,550562460,10510,10480,10510,10480,1308
20250114,112600,536836620,10480,10460,10480,10460,1455
20250114,112500,521611060,10460,10460,10460,10460,28
20250114,112400,521318180,10460,10460,10460,10460,2
20250114,112300,521297260,10460,10460,10460,10460,0
20250114,112200,521297260,10460,10460,10460,10460,1
20250114,112100,521286800,10460,10460,10460,10460,0
20250114,112000,521286800,10460,10460,10460,10460,195
20250114,111900,519247100,10470,10470,10470,10470,0
20250114,111800,519247100,10470,10460,10470,10460,9
20250114,111700,519152920,10470,10470,10470,10470,0
20250114,111600,519152920,10470,10470,10470,10470,0
20250114,111500,519152920,10470,10470,10470,10470,41
20250114,111400,518723650,10470,10470,10470,10470,0
20250114,111300,518723650,10470,10460,10470,10460,244
20250114,111200,516171310,10460,10460,10460,10460,27
20250114,111100,515888890,10460,10460,10460,10460,5
20250114,111000,515836590,10460,10460,10460,10460,0
20250114,110900,515836590,10460,10460,10460,10460,0
20250114,110800,515836590,10460,10460,10460,10460,0
20250114,110700,515836590,10460,10460,10460,10460,0
20250114,110600,515836590,10460,10460,10460,10460,0
20250114,110500,515836590,10460,10460,10460,10460,100
20250114,110400,514790590,10470,10470,10470,10470,0
20250114,110300,514790590,10470,10470,10470,10470,55
20250114,110200,514214740,10470,10470,10470,10470,47
20250114,110100,513722650,10480,10470,10480,10460,483
20250114,110000,508669440,10480,10480,10480,10480,2
20250114,105900,508648480,10470,10480,10480,10470,3
20250114,105800,508617050,10480,10490,10490,10480,58
20250114,105700,508009200,10480,10480,10480,10480,0
20250114,105600,508009200,10480,10480,10480,10480,43
20250114,105500,507558560,10470,10500,10500,10470,607
20250114,105400,501198380,10500,10500,10500,10500,34
20250114,105300,500841380,10490,10490,10490,10490,114
20250114,105200,499645520,10490,10510,10510,10490,14
20250114,105100,499498600,10510,10490,10510,10480,2331
20250114,105000,475063680,10490,10510,10510,10490,906
20250114,104900,465559660,10510,10510,10510,10510,0
20250114,104800,465559660,10510,10510,10510,10510,8
20250114,104700,465475580,10510,10510,10510,10500,447
20250114,104600,460780830,10510,10510,10530,10490,1301
20250114,104500,447117300,10530,10480,10530,10480,2830
20250114,104400,417394550,10480,10480,10480,10480,1
20250114,104300,417384070,10480,10480,10480,10480,125
20250114,104200,416074070,10480,10470,10480,10470,525
20250114,104100,410576950,10470,10470,10470,10470,0
20250114,104000,410576950,10470,10460,10470,10450,515
20250114,103900,405190200,10460,10450,10460,10440,157
20250114,103800,403549730,10450,10450,10450,10450,60
20250114,103700,402922730,10440,10450,10460,10440,545
20250114,103600,397227180,10450,10450,10450,10440,114
20250114,103500,396036630,10430,10440,10450,10430,1814
20250114,103400,377108470,10440,10440,10440,10440,260
20250114,103300,374394070,10450,10450,10450,10450,1
20250114,103200,374383620,10450,10440,10450,10440,1050
20250114,103100,363419790,10430,10430,10430,10430,0
20250114,103000,363419790,10430,10440,10440,10430,170
20250114,102900,361646640,10440,10440,10440,10440,4
20250114,102800,361604880,10440,10440,10440,10440,3
20250114,102700,361573560,10440,10440,10440,10440,74
20250114,102600,360801000,10440,10430,10440,10430,330
20250114,102500,357359080,10440,10440,10440,10440,0
20250114,102400,357359080,10440,10450,10450,10440,588
20250114,102300,351220120,10450,10450,10450,10450,10
20250114,102200,351115620,10450,10450,10450,10450,8
20250114,102100,351032020,10450,10450,10450,10440,64
20250114,102000,350363720,10450,10440,10450,10440,211
20250114,101900,348160810,10450,10460,10460,10450,222
20250114,101800,345840840,10460,10460,10460,10460,4
20250114,101700,345799000,10460,10460,10460,10460,2
20250114,101600,345778080,10460,10460,10460,10460,17
20250114,101500,345600260,10460,10460,10460,10460,54
20250114,101400,345035420,10450,10450,10450,10440,462
20250114,101300,340210250,10450,10450,10470,10450,342
20250114,101200,336635900,10460,10460,10460,10460,526
20250114,101100,331133940,10470,10460,10470,10460,15
20250114,101000,330976940,10460,10470,10470,10460,39
20250114,100900,330568990,10470,10470,10470,10470,0
20250114,100800,330568990,10470,10470,10470,10460,75
20250114,100700,329784330,10470,10470,10470,10460,67
20250114,100600,329083250,10470,10470,10470,10460,26
20250114,100500,328811080,10460,10460,10470,10460,139
20250114,100400,327356990,10470,10460,10470,10460,575
20250114,100300,321340800,10460,10440,10460,10440,2247
20250114,100200,297880700,10440,10450,10450,10440,190
20250114,100100,295896070,10450,10450,10450,10450,70
20250114,100000,295164570,10450,10450,10450,10440,40
20250114,095900,294746580,10450,10450,10450,10440,926
20250114,095800,285078120,10450,10450,10450,10450,21
20250114,095700,284858670,10450,10440,10450,10440,460
20250114,095600,280055360,10450,10450,10450,10450,88
20250114,095500,279135760,10440,10440,10440,10430,485
20250114,095400,274073110,10440,10460,10460,10440,1848
20250114,095300,254768950,10460,10460,10460,10460,1
20250114,095200,254758490,10460,10460,10460,10460,100
20250114,095100,253712490,10460,10460,10460,10460,7
20250114,095000,253639270,10460,10470,10470,10460,1787
20250114,094900,234946010,10470,10470,10470,10470,0
20250114,094800,234946010,10470,10480,10480,10470,78
20250114,094700,234129040,10480,10470,10480,10470,1019
20250114,094600,223458230,10470,10470,10470,10470,86
20250114,094500,222557810,10470,10470,10470,10460,128
20250114,094400,221218040,10470,10470,10470,10470,13
20250114,094300,221081930,10470,10470,10470,10470,327
20250114,094200,217658240,10470,10470,10470,10470,35
20250114,094100,217291790,10470,10460,10470,10460,81
20250114,094000,216444310,10460,10470,10470,10450,536
20250114,093900,210838110,10470,10460,10470,10460,172
20250114,093800,209038910,10460,10450,10460,10450,558
20250114,093700,203205960,10450,10460,10460,10450,1462
20250114,093600,187925400,10460,10460,10460,10460,0
20250114,093500,187925400,10460,10450,10460,10450,41
20250114,093400,187496940,10440,10460,10460,10440,160
20250114,093300,185825730,10450,10470,10470,10450,2647
20250114,093200,158153330,10470,10480,10480,10460,180
20250114,093100,156269010,10470,10480,10480,10470,378
20250114,093000,152311190,10480,10470,10480,10470,434
20250114,092900,147766620,10470,10480,10480,10470,84
20250114,092800,146886450,10470,10490,10490,10470,679
20250114,092700,139773570,10480,10490,10490,10480,152
20250114,092600,138179590,10490,10490,10490,10490,84
20250114,092500,137298430,10490,10490,10490,10490,83
20250114,092400,136427760,10480,10480,10490,10480,512
20250114,092300,131061800,10470,10510,10510,10470,1278
20250114,092200,117664570,10510,10530,10530,10510,308
20250114,092100,114427390,10530,10520,10530,10510,990
20250114,092000,104016120,10530,10530,10540,10530,100
20250114,091900,102962620,10520,10520,10520,10520,326
20250114,091800,99533100,10520,10520,10520,10520,27
20250114,091700,99249060,10520,10520,10520,10520,148
20250114,091600,97692100,10520,10530,10530,10520,67
20250114,091500,96986810,10520,10520,10520,10520,166
20250114,091400,95240490,10520,10520,10530,10490,2231
20250114,091300,71814170,10530,10560,10560,10530,1388
20250114,091200,57178650,10560,10560,10560,10550,1030
20250114,091100,46308050,10560,10560,10560,10560,39
20250114,091000,45896210,10560,10550,10560,10550,40
20250114,090900,45473990,10550,10550,10560,10550,163
20250114,090800,43754300,10550,10570,10570,10550,503
20250114,090700,38443610,10570,10570,10570,10570,158
20250114,090600,36773550,10580,10560,10580,10560,344
20250114,090500,33137760,10550,10540,10560,10540,318
20250114,090400,29783410,10540,10510,10540,10490,740
20250114,090300,22012180,10500,10500,10500,10500,0
20250114,090200,22012180,10500,10510,10510,10500,1541
20250114,090100,5827940,10500,10500,10500,10500,0
20250114,090000,5827940,10500,10500,10500,10500,544