KissMeData/300720/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,211100,3323870440,15140,15140,15140,15140,2150
20250114,211000,3323870440,15140,15140,15140,15140,0
20250114,210900,3323870440,15140,15140,15140,15140,0
20250114,210800,3323870440,15140,15140,15140,15140,0
20250114,210700,3323870440,15140,15140,15140,15140,0
20250114,210600,3323870440,15140,15140,15140,15140,0
20250114,210500,3323870440,15140,15140,15140,15140,0
20250114,210400,3323870440,15140,15140,15140,15140,0
20250114,210300,3323870440,15140,15140,15140,15140,0
20250114,210200,3323870440,15140,15140,15140,15140,0
20250114,210100,3323870440,15140,15140,15140,15140,0
20250114,210000,3323870440,15140,15140,15140,15140,0
20250114,205900,3323870440,15140,15140,15140,15140,0
20250114,205800,3323870440,15140,15140,15140,15140,0
20250114,205700,3323870440,15140,15140,15140,15140,0
20250114,205600,3323870440,15140,15140,15140,15140,0
20250114,205500,3323870440,15140,15140,15140,15140,0
20250114,205400,3323870440,15140,15140,15140,15140,0
20250114,205300,3323870440,15140,15140,15140,15140,0
20250114,205200,3323870440,15140,15140,15140,15140,0
20250114,205100,3323870440,15140,15140,15140,15140,0
20250114,205000,3323870440,15140,15140,15140,15140,0
20250114,204900,3323870440,15140,15140,15140,15140,0
20250114,204800,3323870440,15140,15140,15140,15140,0
20250114,204700,3323870440,15140,15140,15140,15140,0
20250114,204600,3323870440,15140,15140,15140,15140,0
20250114,204500,3323870440,15140,15140,15140,15140,0
20250114,204400,3323870440,15140,15140,15140,15140,0
20250114,204300,3323870440,15140,15140,15140,15140,0
20250114,204200,3323870440,15140,15140,15140,15140,0
20250114,204100,3323870440,15140,15140,15140,15140,2150
20250114,204000,3323870440,15140,15140,15140,15140,0
20250114,203900,3323870440,15140,15140,15140,15140,0
20250114,203800,3323870440,15140,15140,15140,15140,0
20250114,203700,3323870440,15140,15140,15140,15140,0
20250114,203600,3323870440,15140,15140,15140,15140,0
20250114,203500,3323870440,15140,15140,15140,15140,0
20250114,203400,3323870440,15140,15140,15140,15140,0
20250114,203300,3323870440,15140,15140,15140,15140,0
20250114,203200,3323870440,15140,15140,15140,15140,0
20250114,203100,3323870440,15140,15140,15140,15140,0
20250114,203000,3323870440,15140,15140,15140,15140,0
20250114,202900,3323870440,15140,15140,15140,15140,0
20250114,202800,3323870440,15140,15140,15140,15140,0
20250114,202700,3323870440,15140,15140,15140,15140,0
20250114,202600,3323870440,15140,15140,15140,15140,0
20250114,202500,3323870440,15140,15140,15140,15140,0
20250114,202400,3323870440,15140,15140,15140,15140,0
20250114,202300,3323870440,15140,15140,15140,15140,0
20250114,202200,3323870440,15140,15140,15140,15140,0
20250114,202100,3323870440,15140,15140,15140,15140,0
20250114,202000,3323870440,15140,15140,15140,15140,0
20250114,201900,3323870440,15140,15140,15140,15140,0
20250114,201800,3323870440,15140,15140,15140,15140,0
20250114,201700,3323870440,15140,15140,15140,15140,0
20250114,201600,3323870440,15140,15140,15140,15140,0
20250114,201500,3323870440,15140,15140,15140,15140,0
20250114,201400,3323870440,15140,15140,15140,15140,0
20250114,201300,3323870440,15140,15140,15140,15140,0
20250114,201200,3323870440,15140,15140,15140,15140,0
20250114,201100,3323870440,15140,15140,15140,15140,2150
20250114,201000,3323870440,15140,15140,15140,15140,0
20250114,200900,3323870440,15140,15140,15140,15140,0
20250114,200800,3323870440,15140,15140,15140,15140,0
20250114,200700,3323870440,15140,15140,15140,15140,0
20250114,200600,3323870440,15140,15140,15140,15140,0
20250114,200500,3323870440,15140,15140,15140,15140,0
20250114,200400,3323870440,15140,15140,15140,15140,0
20250114,200300,3323870440,15140,15140,15140,15140,0
20250114,200200,3323870440,15140,15140,15140,15140,0
20250114,200100,3323870440,15140,15140,15140,15140,0
20250114,200000,3323870440,15140,15140,15140,15140,0
20250114,195900,3323870440,15140,15140,15140,15140,0
20250114,195800,3323870440,15140,15140,15140,15140,0
20250114,195700,3323870440,15140,15140,15140,15140,0
20250114,195600,3323870440,15140,15140,15140,15140,0
20250114,195500,3323870440,15140,15140,15140,15140,0
20250114,195400,3323870440,15140,15140,15140,15140,0
20250114,195300,3323870440,15140,15140,15140,15140,0
20250114,195200,3323870440,15140,15140,15140,15140,0
20250114,195100,3323870440,15140,15140,15140,15140,0
20250114,195000,3323870440,15140,15140,15140,15140,0
20250114,194900,3323870440,15140,15140,15140,15140,0
20250114,194800,3323870440,15140,15140,15140,15140,0
20250114,194700,3323870440,15140,15140,15140,15140,0
20250114,194600,3323870440,15140,15140,15140,15140,0
20250114,194500,3323870440,15140,15140,15140,15140,0
20250114,194400,3323870440,15140,15140,15140,15140,0
20250114,194300,3323870440,15140,15140,15140,15140,0
20250114,194200,3323870440,15140,15140,15140,15140,0
20250114,194100,3323870440,15140,15140,15140,15140,2150
20250114,194000,3323870440,15140,15140,15140,15140,0
20250114,193900,3323870440,15140,15140,15140,15140,0
20250114,193800,3323870440,15140,15140,15140,15140,0
20250114,193700,3323870440,15140,15140,15140,15140,0
20250114,193600,3323870440,15140,15140,15140,15140,0
20250114,193500,3323870440,15140,15140,15140,15140,0
20250114,193400,3323870440,15140,15140,15140,15140,0
20250114,193300,3323870440,15140,15140,15140,15140,0
20250114,193200,3323870440,15140,15140,15140,15140,0
20250114,193100,3323870440,15140,15140,15140,15140,0
20250114,193000,3323870440,15140,15140,15140,15140,0
20250114,192900,3323870440,15140,15140,15140,15140,0
20250114,192800,3323870440,15140,15140,15140,15140,0
20250114,192700,3323870440,15140,15140,15140,15140,0
20250114,192600,3323870440,15140,15140,15140,15140,0
20250114,192500,3323870440,15140,15140,15140,15140,0
20250114,192400,3323870440,15140,15140,15140,15140,0
20250114,192300,3323870440,15140,15140,15140,15140,0
20250114,192200,3323870440,15140,15140,15140,15140,0
20250114,192100,3323870440,15140,15140,15140,15140,0
20250114,192000,3323870440,15140,15140,15140,15140,0
20250114,191900,3323870440,15140,15140,15140,15140,0
20250114,191800,3323870440,15140,15140,15140,15140,0
20250114,191700,3323870440,15140,15140,15140,15140,0
20250114,191600,3323870440,15140,15140,15140,15140,0
20250114,191500,3323870440,15140,15140,15140,15140,0
20250114,191400,3323870440,15140,15140,15140,15140,0
20250114,191300,3323870440,15140,15140,15140,15140,0
20250114,191200,3323870440,15140,15140,15140,15140,0
20250114,191100,3323870440,15140,15140,15140,15140,2150
20250114,191000,3323870440,15140,15140,15140,15140,0
20250114,190900,3323870440,15140,15140,15140,15140,0
20250114,190800,3323870440,15140,15140,15140,15140,0
20250114,190700,3323870440,15140,15140,15140,15140,0
20250114,190600,3323870440,15140,15140,15140,15140,0
20250114,190500,3323870440,15140,15140,15140,15140,0
20250114,190400,3323870440,15140,15140,15140,15140,0
20250114,190300,3323870440,15140,15140,15140,15140,0
20250114,190200,3323870440,15140,15140,15140,15140,0
20250114,190100,3323870440,15140,15140,15140,15140,0
20250114,190000,3323870440,15140,15140,15140,15140,0
20250114,185900,3323870440,15140,15140,15140,15140,0
20250114,185800,3323870440,15140,15140,15140,15140,0
20250114,185700,3323870440,15140,15140,15140,15140,0
20250114,185600,3323870440,15140,15140,15140,15140,0
20250114,185500,3323870440,15140,15140,15140,15140,0
20250114,185400,3323870440,15140,15140,15140,15140,0
20250114,185300,3323870440,15140,15140,15140,15140,0
20250114,185200,3323870440,15140,15140,15140,15140,0
20250114,185100,3323870440,15140,15140,15140,15140,0
20250114,185000,3323870440,15140,15140,15140,15140,0
20250114,184900,3323870440,15140,15140,15140,15140,0
20250114,184800,3323870440,15140,15140,15140,15140,0
20250114,184700,3323870440,15140,15140,15140,15140,0
20250114,184600,3323870440,15140,15140,15140,15140,0
20250114,184500,3323870440,15140,15140,15140,15140,0
20250114,184400,3323870440,15140,15140,15140,15140,0
20250114,184300,3323870440,15140,15140,15140,15140,0
20250114,184200,3323870440,15140,15140,15140,15140,0
20250114,184100,3323870440,15140,15140,15140,15140,2150
20250114,184000,3323870440,15140,15140,15140,15140,0
20250114,183900,3323870440,15140,15140,15140,15140,0
20250114,183800,3323870440,15140,15140,15140,15140,0
20250114,183700,3323870440,15140,15140,15140,15140,0
20250114,183600,3323870440,15140,15140,15140,15140,0
20250114,183500,3323870440,15140,15140,15140,15140,0
20250114,183400,3323870440,15140,15140,15140,15140,0
20250114,183300,3323870440,15140,15140,15140,15140,0
20250114,183200,3323870440,15140,15140,15140,15140,0
20250114,183100,3323870440,15140,15140,15140,15140,0
20250114,183000,3323870440,15140,15140,15140,15140,0
20250114,182900,3323870440,15140,15140,15140,15140,0
20250114,182800,3323870440,15140,15140,15140,15140,0
20250114,182700,3323870440,15140,15140,15140,15140,0
20250114,182600,3323870440,15140,15140,15140,15140,0
20250114,182500,3323870440,15140,15140,15140,15140,0
20250114,182400,3323870440,15140,15140,15140,15140,0
20250114,182300,3323870440,15140,15140,15140,15140,0
20250114,182200,3323870440,15140,15140,15140,15140,0
20250114,182100,3323870440,15140,15140,15140,15140,0
20250114,182000,3323870440,15140,15140,15140,15140,0
20250114,181900,3323870440,15140,15140,15140,15140,0
20250114,181800,3323870440,15140,15140,15140,15140,0
20250114,181700,3323870440,15140,15140,15140,15140,0
20250114,181600,3323870440,15140,15140,15140,15140,0
20250114,181500,3323870440,15140,15140,15140,15140,0
20250114,181400,3323870440,15140,15140,15140,15140,0
20250114,181300,3323870440,15140,15140,15140,15140,0
20250114,181200,3323870440,15140,15140,15140,15140,0
20250114,181100,3323870440,15140,15140,15140,15140,2150
20250114,181000,3323870440,15140,15140,15140,15140,0
20250114,180900,3323870440,15140,15140,15140,15140,0
20250114,180800,3323870440,15140,15140,15140,15140,0
20250114,180700,3323870440,15140,15140,15140,15140,0
20250114,180600,3323870440,15140,15140,15140,15140,0
20250114,180500,3323870440,15140,15140,15140,15140,0
20250114,180400,3323870440,15140,15140,15140,15140,0
20250114,180300,3323870440,15140,15140,15140,15140,0
20250114,180200,3323870440,15140,15140,15140,15140,0
20250114,180100,3323870440,15140,15140,15140,15140,0
20250114,180000,3323870440,15140,15140,15140,15140,0
20250114,175900,3323870440,15140,15140,15140,15140,0
20250114,175800,3323870440,15140,15140,15140,15140,0
20250114,175700,3323870440,15140,15140,15140,15140,0
20250114,175600,3323870440,15140,15140,15140,15140,0
20250114,175500,3323870440,15140,15140,15140,15140,0
20250114,175400,3323870440,15140,15140,15140,15140,0
20250114,175300,3323870440,15140,15140,15140,15140,0
20250114,175200,3323870440,15140,15140,15140,15140,0
20250114,175100,3323870440,15140,15140,15140,15140,0
20250114,175000,3323870440,15140,15140,15140,15140,0
20250114,174900,3323870440,15140,15140,15140,15140,0
20250114,174800,3323870440,15140,15140,15140,15140,0
20250114,174700,3323870440,15140,15140,15140,15140,0
20250114,174600,3323870440,15140,15140,15140,15140,0
20250114,174500,3323870440,15140,15140,15140,15140,0
20250114,174400,3323870440,15140,15140,15140,15140,0
20250114,174300,3323870440,15140,15140,15140,15140,0
20250114,174200,3323870440,15140,15140,15140,15140,0
20250114,174100,3323870440,15140,15140,15140,15140,2150
20250114,174000,3323870440,15140,15140,15140,15140,0
20250114,173900,3323870440,15140,15140,15140,15140,0
20250114,173800,3323870440,15140,15140,15140,15140,0
20250114,173700,3323870440,15140,15140,15140,15140,0
20250114,173600,3323870440,15140,15140,15140,15140,0
20250114,173500,3323870440,15140,15140,15140,15140,0
20250114,173400,3323870440,15140,15140,15140,15140,0
20250114,173300,3323870440,15140,15140,15140,15140,0
20250114,173200,3323870440,15140,15140,15140,15140,0
20250114,173100,3323870440,15140,15140,15140,15140,0
20250114,173000,3323870440,15140,15140,15140,15140,0
20250114,172900,3323870440,15140,15140,15140,15140,0
20250114,172800,3323870440,15140,15140,15140,15140,0
20250114,172700,3323870440,15140,15140,15140,15140,0
20250114,172600,3323870440,15140,15140,15140,15140,0
20250114,172500,3323870440,15140,15140,15140,15140,0
20250114,172400,3323870440,15140,15140,15140,15140,0
20250114,172300,3323870440,15140,15140,15140,15140,0
20250114,172200,3323870440,15140,15140,15140,15140,0
20250114,172100,3323870440,15140,15140,15140,15140,0
20250114,172000,3323870440,15140,15140,15140,15140,0
20250114,171900,3323870440,15140,15140,15140,15140,0
20250114,171800,3323870440,15140,15140,15140,15140,0
20250114,171700,3323870440,15140,15140,15140,15140,0
20250114,171600,3323870440,15140,15140,15140,15140,0
20250114,171500,3323870440,15140,15140,15140,15140,0
20250114,171400,3323870440,15140,15140,15140,15140,0
20250114,171300,3323870440,15140,15140,15140,15140,0
20250114,171200,3323870440,15140,15140,15140,15140,0
20250114,171100,3323870440,15140,15140,15140,15140,2150
20250114,171000,3323870440,15140,15140,15140,15140,0
20250114,170900,3323870440,15140,15140,15140,15140,0
20250114,170800,3323870440,15140,15140,15140,15140,0
20250114,170700,3323870440,15140,15140,15140,15140,0
20250114,170600,3323870440,15140,15140,15140,15140,0
20250114,170500,3323870440,15140,15140,15140,15140,0
20250114,170400,3323870440,15140,15140,15140,15140,0
20250114,170300,3323870440,15140,15140,15140,15140,0
20250114,170200,3323870440,15140,15140,15140,15140,0
20250114,170100,3323870440,15140,15140,15140,15140,0
20250114,170000,3323870440,15140,15140,15140,15140,0
20250114,165900,3323870440,15140,15140,15140,15140,0
20250114,165800,3323870440,15140,15140,15140,15140,0
20250114,165700,3323870440,15140,15140,15140,15140,0
20250114,165600,3323870440,15140,15140,15140,15140,0
20250114,165500,3323870440,15140,15140,15140,15140,0
20250114,165400,3323870440,15140,15140,15140,15140,0
20250114,165300,3323870440,15140,15140,15140,15140,0
20250114,165200,3323870440,15140,15140,15140,15140,0
20250114,165100,3323870440,15140,15140,15140,15140,0
20250114,165000,3323870440,15140,15140,15140,15140,0
20250114,164900,3323870440,15140,15140,15140,15140,0
20250114,164800,3323870440,15140,15140,15140,15140,0
20250114,164700,3323870440,15140,15140,15140,15140,0
20250114,164600,3323870440,15140,15140,15140,15140,0
20250114,164500,3323870440,15140,15140,15140,15140,0
20250114,164400,3323870440,15140,15140,15140,15140,0
20250114,164300,3323870440,15140,15140,15140,15140,0
20250114,164200,3323870440,15140,15140,15140,15140,0
20250114,164100,3323870440,15140,15140,15140,15140,2150
20250114,164000,3323870440,15140,15140,15140,15140,0
20250114,163900,3323870440,15140,15140,15140,15140,0
20250114,163800,3323870440,15140,15140,15140,15140,0
20250114,163700,3323870440,15140,15140,15140,15140,0
20250114,163600,3323870440,15140,15140,15140,15140,0
20250114,163500,3323870440,15140,15140,15140,15140,0
20250114,163400,3323870440,15140,15140,15140,15140,0
20250114,163300,3323870440,15140,15140,15140,15140,0
20250114,163200,3323870440,15140,15140,15140,15140,0
20250114,163100,3323870440,15140,15140,15140,15140,0
20250114,163000,3323870440,15140,15140,15140,15140,0
20250114,162900,3323870440,15140,15140,15140,15140,0
20250114,162800,3323870440,15140,15140,15140,15140,0
20250114,162700,3323870440,15140,15140,15140,15140,0
20250114,162600,3323870440,15140,15140,15140,15140,0
20250114,162500,3323870440,15140,15140,15140,15140,0
20250114,162400,3323870440,15140,15140,15140,15140,0
20250114,162300,3323870440,15140,15140,15140,15140,0
20250114,162200,3323870440,15140,15140,15140,15140,0
20250114,162100,3323870440,15140,15140,15140,15140,0
20250114,162000,3323870440,15140,15140,15140,15140,0
20250114,161900,3323870440,15140,15140,15140,15140,0
20250114,161800,3323870440,15140,15140,15140,15140,0
20250114,161700,3323870440,15140,15140,15140,15140,0
20250114,161600,3323870440,15140,15140,15140,15140,0
20250114,161500,3323870440,15140,15140,15140,15140,0
20250114,161400,3323870440,15140,15140,15140,15140,0
20250114,161300,3323870440,15140,15140,15140,15140,0
20250114,161200,3323870440,15140,15140,15140,15140,0
20250114,161100,3323870440,15140,15140,15140,15140,2150
20250114,161000,3323870440,15140,15140,15140,15140,0
20250114,160900,3323870440,15140,15140,15140,15140,0
20250114,160800,3323870440,15140,15140,15140,15140,0
20250114,160700,3323870440,15140,15140,15140,15140,0
20250114,160600,3323870440,15140,15140,15140,15140,0
20250114,160500,3323870440,15140,15140,15140,15140,0
20250114,160400,3323870440,15140,15140,15140,15140,0
20250114,160300,3323870440,15140,15140,15140,15140,0
20250114,160200,3323870440,15140,15140,15140,15140,0
20250114,160100,3323870440,15140,15140,15140,15140,0
20250114,160000,3323870440,15140,15140,15140,15140,0
20250114,155900,3323870440,15140,15140,15140,15140,0
20250114,155800,3323870440,15140,15140,15140,15140,0
20250114,155700,3323870440,15140,15140,15140,15140,0
20250114,155600,3323870440,15140,15140,15140,15140,0
20250114,155500,3323870440,15140,15140,15140,15140,0
20250114,155400,3323870440,15140,15140,15140,15140,0
20250114,155300,3323870440,15140,15140,15140,15140,0
20250114,155200,3323870440,15140,15140,15140,15140,0
20250114,155100,3323870440,15140,15140,15140,15140,0
20250114,155000,3323870440,15140,15140,15140,15140,0
20250114,154900,3323870440,15140,15140,15140,15140,0
20250114,154800,3323870440,15140,15140,15140,15140,0
20250114,154700,3323870440,15140,15140,15140,15140,0
20250114,154600,3323870440,15140,15140,15140,15140,0
20250114,154500,3323870440,15140,15140,15140,15140,0
20250114,154400,3323870440,15140,15140,15140,15140,0
20250114,154300,3323870440,15140,15140,15140,15140,0
20250114,154200,3323870440,15140,15140,15140,15140,0
20250114,154100,3323870440,15140,15140,15140,15140,2150
20250114,154000,3323870440,15140,15140,15140,15140,0
20250114,153900,3323870440,15140,15140,15140,15140,0
20250114,153800,3323870440,15140,15140,15140,15140,0
20250114,153700,3323870440,15140,15140,15140,15140,0
20250114,153600,3323870440,15140,15140,15140,15140,0
20250114,153500,3323870440,15140,15140,15140,15140,0
20250114,153400,3323870440,15140,15140,15140,15140,0
20250114,153300,3323870440,15140,15140,15140,15140,0
20250114,153200,3323870440,15140,15140,15140,15140,0
20250114,153100,3323870440,15140,15140,15140,15140,0
20250114,153000,3323870440,15140,15140,15140,15140,2150
20250114,152900,3291319440,15190,15190,15190,15190,0
20250114,152800,3291319440,15190,15190,15190,15190,0
20250114,152700,3291319440,15190,15190,15190,15190,0
20250114,152600,3291319440,15190,15190,15190,15190,0
20250114,152500,3291319440,15190,15190,15190,15190,0
20250114,152400,3291319440,15190,15190,15190,15190,0
20250114,152300,3291319440,15190,15190,15190,15190,0
20250114,152200,3291319440,15190,15190,15190,15190,0
20250114,152100,3291319440,15190,15190,15190,15190,0
20250114,152000,3291319440,15190,15190,15190,15190,0
20250114,151900,3291319440,15190,15190,15190,15140,526
20250114,151800,3283344480,15190,15200,15220,15190,181
20250114,151700,3280593790,15220,15200,15220,15200,5
20250114,151600,3280517770,15220,15210,15240,15210,741
20250114,151500,3269241390,15210,15210,15210,15200,188
20250114,151400,3266381960,15210,15210,15210,15200,152
20250114,151300,3264070060,15210,15210,15210,15200,129
20250114,151200,3262107990,15210,15190,15220,15190,69
20250114,151100,3261058990,15200,15200,15210,15200,198
20250114,151000,3258047540,15200,15200,15200,15190,31
20250114,150900,3257576380,15200,15200,15200,15190,43
20250114,150800,3256922930,15200,15210,15210,15200,140
20250114,150700,3254794820,15200,15210,15220,15200,103
20250114,150600,3253228220,15200,15210,15210,15200,65
20250114,150500,3252239610,15200,15210,15220,15200,161
20250114,150400,3249791510,15210,15200,15210,15200,166
20250114,150300,3247267440,15190,15190,15190,15180,196
20250114,150200,3244291110,15180,15200,15200,15180,4
20250114,150100,3244230330,15180,15190,15190,15180,243
20250114,150000,3240539220,15190,15190,15190,15180,61
20250114,145900,3239612940,15190,15180,15200,15180,329
20250114,145800,3234615840,15170,15180,15190,15170,852
20250114,145700,3221679790,15190,15180,15190,15180,202
20250114,145600,3218613150,15180,15190,15190,15180,30
20250114,145500,3218157480,15190,15190,15190,15180,243
20250114,145400,3214468430,15190,15180,15190,15180,319
20250114,145300,3209625880,15180,15170,15180,15170,73
20250114,145200,3208517890,15180,15160,15180,15150,431
20250114,145100,3201986280,15160,15200,15200,15160,741
20250114,145000,3190734230,15200,15200,15210,15200,375
20250114,144900,3185034070,15200,15210,15210,15200,41
20250114,144800,3184410480,15210,15220,15220,15210,922
20250114,144700,3170386370,15230,15240,15240,15210,1202
20250114,144600,3152085460,15240,15240,15240,15230,66
20250114,144500,3151079760,15240,15240,15240,15230,66
20250114,144400,3150074230,15230,15230,15230,15220,107
20250114,144300,3148444790,15230,15230,15230,15220,84
20250114,144200,3147165630,15230,15220,15230,15220,127
20250114,144100,3145232100,15230,15230,15230,15220,57
20250114,144000,3144364120,15230,15240,15240,15220,340
20250114,143900,3139186690,15230,15230,15240,15230,93
20250114,143800,3137770140,15240,15240,15240,15240,21
20250114,143700,3137450100,15240,15230,15240,15230,101
20250114,143600,3135911810,15230,15230,15240,15230,133
20250114,143500,3133885900,15240,15240,15240,15240,55
20250114,143400,3133047700,15240,15230,15240,15220,150
20250114,143300,3130763250,15230,15230,15230,15230,45
20250114,143200,3130077900,15230,15240,15240,15220,294
20250114,143100,3125600220,15240,15240,15240,15240,44
20250114,143000,3124929660,15240,15240,15240,15230,86
20250114,142900,3123619650,15240,15250,15250,15230,60
20250114,142800,3122705380,15240,15250,15250,15230,147
20250114,142700,3120464830,15250,15230,15250,15230,60
20250114,142600,3119550830,15230,15230,15230,15220,182
20250114,142500,3116780370,15220,15230,15230,15220,70
20250114,142400,3115714280,15230,15240,15240,15230,22
20250114,142300,3115379010,15240,15230,15240,15220,424
20250114,142200,3108922690,15240,15240,15240,15230,33
20250114,142100,3108419910,15240,15240,15240,15240,20
20250114,142000,3108115110,15230,15240,15240,15230,105
20250114,141900,3106515560,15250,15250,15250,15250,3
20250114,141800,3106469810,15230,15230,15240,15230,46
20250114,141700,3105768910,15230,15230,15240,15220,142
20250114,141600,3103607230,15230,15240,15250,15220,1224
20250114,141500,3084961820,15240,15250,15250,15240,57
20250114,141400,3084092720,15250,15250,15250,15250,32
20250114,141300,3083604720,15240,15250,15250,15240,56
20250114,141200,3082751170,15250,15250,15260,15240,137
20250114,141100,3080661170,15250,15250,15250,15240,40
20250114,141000,3080051310,15250,15240,15250,15240,32
20250114,140900,3079563320,15250,15240,15250,15240,125
20250114,140800,3077658160,15250,15250,15250,15240,52
20250114,140700,3076865180,15250,15250,15250,15250,22
20250114,140600,3076529680,15240,15250,15250,15240,24
20250114,140500,3076163810,15240,15270,15280,15240,758
20250114,140400,3064601180,15280,15270,15280,15270,97
20250114,140300,3063119790,15270,15270,15270,15270,18
20250114,140200,3062844930,15270,15280,15280,15270,42
20250114,140100,3062203510,15270,15270,15280,15270,580
20250114,140000,3053346830,15260,15260,15270,15260,94
20250114,135900,3051912350,15270,15260,15270,15250,142
20250114,135800,3049745510,15270,15260,15270,15250,68
20250114,135700,3048707790,15250,15250,15250,15240,149
20250114,135600,3046435680,15250,15250,15250,15240,161
20250114,135500,3043981830,15250,15250,15260,15240,332
20250114,135400,3038918910,15250,15260,15260,15250,129
20250114,135300,3036950540,15270,15260,15270,15260,11
20250114,135200,3036782640,15240,15250,15260,15240,506
20250114,135100,3029065490,15240,15240,15250,15230,135
20250114,135000,3027007990,15240,15240,15240,15230,37
20250114,134900,3026444250,15240,15240,15240,15240,30
20250114,134800,3025987050,15230,15230,15250,15230,28
20250114,134700,3025560420,15230,15240,15240,15230,212
20250114,134600,3022330040,15240,15240,15240,15230,16
20250114,134500,3022086220,15230,15240,15240,15230,47
20250114,134400,3021370090,15250,15250,15250,15240,16
20250114,134300,3021126100,15250,15250,15250,15230,260
20250114,134200,3017165850,15250,15240,15250,15230,132
20250114,134100,3015153990,15230,15240,15240,15230,107
20250114,134000,3013524330,15240,15240,15240,15240,50
20250114,133900,3012762330,15230,15230,15260,15230,42
20250114,133800,3012122060,15230,15230,15250,15230,112
20250114,133700,3010415840,15230,15260,15260,15230,664
20250114,133600,3000296050,15260,15250,15260,15250,132
20250114,133500,2998283030,15250,15240,15250,15240,6
20250114,133400,2998191540,15250,15270,15270,15250,554
20250114,133300,2989737630,15270,15270,15270,15260,50
20250114,133200,2988974140,15280,15270,15280,15270,141
20250114,133100,2986821050,15270,15270,15280,15270,139
20250114,133000,2984698180,15280,15260,15280,15260,228
20250114,132900,2981218470,15260,15250,15260,15250,18
20250114,132800,2980943920,15250,15250,15250,15250,93
20250114,132700,2979525670,15250,15250,15260,15240,91
20250114,132600,2978137920,15270,15270,15270,15270,5
20250114,132500,2978061570,15270,15240,15280,15240,193
20250114,132400,2975117570,15250,15240,15250,15240,116
20250114,132300,2973349560,15240,15240,15240,15240,138
20250114,132200,2971246440,15240,15250,15250,15240,19
20250114,132100,2970956810,15250,15250,15250,15250,54
20250114,132000,2970133310,15250,15250,15280,15250,135
20250114,131900,2968072890,15250,15250,15250,15250,74
20250114,131800,2966944390,15250,15250,15270,15230,607
20250114,131700,2957689350,15260,15240,15280,15240,1078
20250114,131600,2941228930,15230,15220,15230,15220,90
20250114,131500,2939858250,15220,15230,15230,15220,52
20250114,131400,2939066710,15230,15240,15240,15220,91
20250114,131300,2937681190,15240,15200,15240,15200,490
20250114,131200,2930228240,15210,15220,15220,15210,209
20250114,131100,2927049250,15210,15210,15220,15210,125
20250114,131000,2925147950,15210,15220,15220,15210,92
20250114,130900,2923748620,15230,15200,15240,15200,75
20250114,130800,2922606530,15190,15240,15240,15190,194
20250114,130700,2919654180,15230,15170,15230,15170,638
20250114,130600,2909963280,15170,15170,15170,15170,59
20250114,130500,2909068250,15160,15140,15160,15140,171
20250114,130400,2906476480,15140,15140,15140,15130,49
20250114,130300,2905734770,15140,15150,15150,15130,568
20250114,130200,2897132020,15150,15150,15150,15150,96
20250114,130100,2895677620,15160,15150,15160,15150,174
20250114,130000,2893041470,15150,15190,15190,15150,358
20250114,125900,2887612990,15190,15180,15190,15170,101
20250114,125800,2886079780,15190,15180,15190,15180,20
20250114,125700,2885776000,15190,15180,15190,15160,152
20250114,125600,2883469890,15190,15220,15220,15190,1427
20250114,125500,2861776350,15220,15210,15220,15210,410
20250114,125400,2855539680,15200,15210,15210,15200,41
20250114,125300,2854916300,15200,15200,15210,15200,154
20250114,125200,2852574910,15210,15200,15210,15200,52
20250114,125100,2851784260,15200,15200,15200,15200,30
20250114,125000,2851328260,15210,15200,15210,15200,94
20250114,124900,2849899060,15200,15210,15210,15200,138
20250114,124800,2847800970,15210,15210,15210,15200,100
20250114,124700,2846280350,15200,15210,15210,15200,29
20250114,124600,2845839400,15210,15200,15210,15200,176
20250114,124500,2843163400,15200,15210,15210,15200,21
20250114,124400,2842844150,15200,15200,15200,15200,81
20250114,124300,2841612950,15200,15210,15210,15200,22
20250114,124200,2841278500,15210,15220,15230,15210,361
20250114,124100,2835782900,15220,15280,15280,15220,1585
20250114,124000,2811625670,15280,15280,15280,15280,21
20250114,123900,2811304790,15280,15260,15300,15250,1273
20250114,123800,2791853290,15270,15290,15300,15270,1040
20250114,123700,2775958460,15300,15290,15300,15290,352
20250114,123600,2770576330,15290,15290,15290,15290,44
20250114,123500,2769903570,15290,15300,15300,15290,203
20250114,123400,2766798710,15290,15300,15300,15290,161
20250114,123300,2764335570,15290,15270,15290,15270,448
20250114,123200,2757488380,15280,15280,15280,15270,312
20250114,123100,2752721910,15280,15260,15280,15260,45
20250114,123000,2752034810,15270,15270,15280,15270,149
20250114,122900,2749758500,15270,15260,15270,15260,44
20250114,122800,2749086850,15260,15270,15270,15260,117
20250114,122700,2747301140,15270,15270,15270,15270,140
20250114,122600,2745163340,15260,15240,15260,15240,504
20250114,122500,2737477520,15230,15230,15230,15230,95
20250114,122400,2736030670,15230,15220,15230,15220,273
20250114,122300,2731875450,15210,15200,15220,15200,127
20250114,122200,2729943110,15200,15210,15220,15200,127
20250114,122100,2728011430,15220,15210,15220,15210,717
20250114,122000,2717105530,15210,15210,15220,15210,35
20250114,121900,2716573040,15210,15210,15220,15210,171
20250114,121800,2713972120,15220,15210,15220,15210,198
20250114,121700,2710960490,15210,15220,15220,15210,64
20250114,121600,2709986850,15220,15220,15220,15210,33
20250114,121500,2709484650,15220,15220,15220,15210,122
20250114,121400,2707628930,15220,15210,15220,15210,6
20250114,121300,2707537620,15210,15200,15220,15200,241
20250114,121200,2703872040,15200,15210,15210,15200,26
20250114,121100,2703476590,15210,15220,15220,15210,71
20250114,121000,2702396630,15210,15190,15210,15190,220
20250114,120900,2699052310,15190,15190,15200,15190,24
20250114,120800,2698687610,15200,15200,15200,15200,297
20250114,120700,2694173210,15200,15210,15210,15200,86
20250114,120600,2692865860,15210,15190,15210,15190,176
20250114,120500,2690191870,15200,15200,15200,15190,34
20250114,120400,2689675090,15200,15200,15200,15160,668
20250114,120300,2679531300,15200,15110,15210,15110,1841
20250114,120200,2651609300,15110,15110,15110,15100,103
20250114,120100,2650053040,15110,15100,15110,15100,137
20250114,120000,2647983980,15100,15100,15110,15100,52
20250114,115900,2647198730,15110,15110,15110,15100,40
20250114,115800,2646594470,15100,15110,15110,15100,117
20250114,115700,2644827000,15110,15110,15110,15100,213
20250114,115600,2641609890,15110,15100,15110,15100,108
20250114,115500,2639978130,15100,15110,15110,15100,74
20250114,115400,2638860430,15110,15120,15120,15110,402
20250114,115300,2632783950,15130,15130,15130,15120,49
20250114,115200,2632042590,15120,15120,15130,15110,61
20250114,115100,2631120230,15130,15110,15130,15110,52
20250114,115000,2630334370,15110,15100,15110,15100,147
20250114,114900,2628114380,15110,15110,15110,15100,361
20250114,114800,2622660980,15120,15130,15130,15110,115
20250114,114700,2620922560,15140,15110,15140,15110,409
20250114,114600,2614739720,15120,15110,15120,15110,396
20250114,114500,2608754770,15090,15110,15110,15090,316
20250114,114400,2603983150,15100,15100,15100,15090,259
20250114,114300,2600072670,15110,15100,15110,15100,61
20250114,114200,2599151090,15100,15110,15110,15100,72
20250114,114100,2598063340,15110,15090,15110,15090,93
20250114,114000,2596659440,15100,15090,15100,15090,187
20250114,113900,2593837000,15090,15090,15100,15080,239
20250114,113800,2590229190,15080,15100,15100,15080,573
20250114,113700,2581582950,15090,15080,15090,15080,209
20250114,113600,2578429540,15080,15080,15090,15080,116
20250114,113500,2576680170,15080,15080,15090,15080,50
20250114,113400,2575926120,15080,15090,15090,15080,110
20250114,113300,2574266700,15090,15080,15090,15080,56
20250114,113200,2573422160,15080,15100,15100,15080,316
20250114,113100,2568655040,15090,15080,15090,15080,130
20250114,113000,2566693990,15080,15080,15080,15070,142
20250114,112900,2564552810,15080,15090,15090,15080,134
20250114,112800,2562532040,15090,15080,15090,15070,68
20250114,112700,2561506840,15070,15070,15080,15070,200
20250114,112600,2558492250,15070,15070,15080,15070,250
20250114,112500,2554724700,15070,15080,15090,15070,193
20250114,112400,2551815490,15080,15080,15090,15080,119
20250114,112300,2550020920,15080,15080,15080,15080,147
20250114,112200,2547804160,15080,15080,15090,15080,158
20250114,112100,2545421290,15080,15090,15090,15080,68
20250114,112000,2544395780,15090,15080,15090,15070,59
20250114,111900,2543505980,15080,15090,15100,15080,174
20250114,111800,2540880490,15090,15070,15090,15070,274
20250114,111700,2536748940,15060,15060,15070,15060,122
20250114,111600,2534911010,15070,15060,15070,15060,262
20250114,111500,2530964550,15070,15070,15080,15070,97
20250114,111400,2529502710,15070,15060,15070,15060,98
20250114,111300,2528026380,15060,15070,15070,15060,79
20250114,111200,2526835910,15060,15060,15090,15060,67
20250114,111100,2525826170,15060,15060,15070,15060,161
20250114,111000,2523401460,15070,15070,15070,15060,59
20250114,110900,2522512560,15060,15070,15070,15060,249
20250114,110800,2518761410,15060,15070,15070,15060,234
20250114,110700,2515236880,15070,15060,15070,15060,147
20250114,110600,2513022600,15050,15050,15060,15050,75
20250114,110500,2511893630,15050,15060,15080,15050,111
20250114,110400,2510221850,15060,15050,15060,15050,66
20250114,110300,2509228360,15060,15050,15060,15050,27
20250114,110200,2508821960,15050,15060,15090,15050,372
20250114,110100,2503217050,15050,15050,15060,15050,113
20250114,110000,2501516270,15050,15060,15060,15050,31
20250114,105900,2501049650,15060,15050,15060,15050,28
20250114,105800,2500628000,15060,15060,15070,15060,153
20250114,105700,2498323770,15060,15060,15060,15060,29
20250114,105600,2497887030,15050,15060,15070,15050,385
20250114,105500,2492089440,15060,15060,15060,15060,255
20250114,105400,2488249140,15070,15070,15070,15060,124
20250114,105300,2486381020,15060,15060,15060,15060,25
20250114,105200,2486004520,15060,15060,15070,15060,528
20250114,105100,2478052630,15070,15090,15090,15060,105
20250114,105000,2476469040,15080,15060,15080,15060,333
20250114,104900,2471448170,15060,15050,15070,15050,259
20250114,104800,2467547630,15060,15050,15060,15050,182
20250114,104700,2464808100,15060,15060,15060,15050,187
20250114,104600,2461993530,15050,15050,15050,15050,27
20250114,104500,2461587180,15050,15050,15060,15050,96
20250114,104400,2460142280,15060,15060,15070,15050,246
20250114,104300,2456437430,15070,15060,15080,15060,58
20250114,104200,2455563610,15060,15060,15090,15060,57
20250114,104100,2454703910,15050,15040,15070,15030,610
20250114,104000,2445524980,15030,15030,15030,15030,37
20250114,103900,2444968870,15030,15030,15040,15030,35
20250114,103800,2444442770,15030,15030,15030,15020,240
20250114,103700,2440835730,15040,15010,15040,15010,180
20250114,103600,2438131420,15000,15010,15010,14970,2501
20250114,103500,2400635410,15020,15020,15030,15020,866
20250114,103400,2387627990,15020,15040,15040,15010,777
20250114,103300,2375957500,15040,15040,15040,15030,40
20250114,103200,2375356130,15040,15040,15040,15030,87
20250114,103100,2374048220,15030,15050,15060,15030,769
20250114,103000,2362480350,15050,15040,15060,15040,279
20250114,102900,2358283360,15070,15030,15080,15030,507
20250114,102800,2350652080,15030,15030,15030,15020,173
20250114,102700,2348052120,15030,15030,15030,15030,103
20250114,102600,2346504030,15040,15020,15060,15020,126
20250114,102500,2344608980,15020,15010,15020,15010,307
20250114,102400,2340000310,15020,15010,15020,15010,163
20250114,102300,2337553310,15010,15000,15010,15000,1220
20250114,102200,2319249570,15000,15010,15010,15000,417
20250114,102100,2312990460,15010,15010,15010,15010,58
20250114,102000,2312119880,15010,15010,15020,15010,235
20250114,101900,2308591570,15020,15020,15040,15000,816
20250114,101800,2296340350,15000,15030,15030,15000,1346
20250114,101700,2276133000,15030,15080,15080,15030,2409
20250114,101600,2239853250,15070,15070,15070,15070,64
20250114,101500,2238888770,15060,15070,15080,15060,178
20250114,101400,2236206920,15060,15060,15060,15060,116
20250114,101300,2234459960,15060,15090,15100,15060,238
20250114,101200,2230870100,15100,15050,15100,15040,728
20250114,101100,2219898920,15040,15030,15050,15030,290
20250114,101000,2215537270,15040,15060,15060,15020,1390
20250114,100900,2194651020,15060,15050,15060,15050,215
20250114,100800,2191414550,15050,15050,15060,15050,103
20250114,100700,2189864270,15050,15050,15050,15040,168
20250114,100600,2187336050,15050,15020,15060,15020,611
20250114,100500,2178143500,15020,15020,15040,15020,585
20250114,100400,2169348190,15010,15000,15020,14960,1809
20250114,100300,2142227580,14990,15110,15110,14970,6377
20250114,100200,2046173840,15110,15120,15130,15110,855
20250114,100100,2033246760,15120,15120,15140,15120,224
20250114,100000,2029859710,15120,15100,15120,15100,96
20250114,095900,2028409030,15110,15130,15130,15110,1276
20250114,095800,2009122220,15130,15170,15180,15130,2852
20250114,095700,1965895870,15170,15180,15180,15170,198
20250114,095600,1962891870,15180,15190,15200,15180,287
20250114,095500,1958533870,15190,15190,15190,15180,177
20250114,095400,1955845940,15180,15160,15180,15160,665
20250114,095300,1945753960,15160,15160,15170,15160,45
20250114,095200,1945071710,15160,15180,15180,15160,276
20250114,095100,1940885150,15170,15190,15190,15170,154
20250114,095000,1938547990,15190,15180,15190,15170,471
20250114,094900,1931397940,15180,15170,15180,15170,232
20250114,094800,1927878310,15180,15160,15190,15150,133
20250114,094700,1925859260,15160,15190,15190,15150,1522
20250114,094600,1902774500,15200,15240,15250,15200,2841
20250114,094500,1859526370,15240,15250,15250,15240,424
20250114,094400,1853064570,15240,15240,15260,15230,788
20250114,094300,1841053780,15230,15240,15240,15230,67
20250114,094200,1840032950,15240,15210,15250,15210,767
20250114,094100,1828359830,15210,15210,15210,15200,417
20250114,094000,1822017270,15210,15200,15250,15200,244
20250114,093900,1818305730,15200,15190,15210,15170,560
20250114,093800,1809802150,15190,15210,15250,15150,1763
20250114,093700,1783033500,15220,15250,15310,15210,1551
20250114,093600,1759412910,15240,15270,15270,15220,735
20250114,093500,1748214440,15240,15290,15340,15240,1461
20250114,093400,1725888170,15280,15240,15290,15240,108
20250114,093300,1724240280,15270,15250,15270,15210,2986
20250114,093200,1678759710,15260,15320,15330,15250,3618
20250114,093100,1623454590,15330,15360,15370,15300,1564
20250114,093000,1599497450,15360,15310,15360,15280,2079
20250114,092900,1567640290,15320,15320,15320,15270,2809
20250114,092800,1524681850,15320,15420,15420,15310,3473
20250114,092700,1471263230,15400,15480,15480,15400,1746
20250114,092600,1444325500,15470,15460,15490,15450,2123
20250114,092500,1411488390,15460,15610,15610,15450,1956
20250114,092400,1381110920,15640,15630,15650,15560,1613
20250114,092300,1355949640,15630,15640,15700,15630,1739
20250114,092200,1328724380,15640,15650,15650,15620,1766
20250114,092100,1301122650,15660,15820,15820,15660,3423
20250114,092000,1247215080,15880,15800,16010,15780,2644
20250114,091900,1205186680,15740,15740,15850,15710,947
20250114,091800,1190245250,15750,15750,15760,15650,4109
20250114,091700,1125739430,15760,15780,15780,15750,264
20250114,091600,1121577470,15760,15700,15790,15700,1041
20250114,091500,1105176940,15730,15840,15840,15650,3274
20250114,091400,1053662170,15840,15910,16000,15840,5903
20250114,091300,959684370,15900,16160,16200,15900,5505
20250114,091200,871346750,16200,16080,16200,16080,8600
20250114,091100,732337580,16080,15950,16170,15950,17772
20250114,091000,447243100,15950,15890,15970,15880,3677
20250114,090900,388704840,15830,15950,15960,15790,3285
20250114,090800,336667430,15950,15930,15980,15840,3498
20250114,090700,280964800,15950,15990,15990,15840,2612
20250114,090600,239420660,16000,15930,16000,15900,3766
20250114,090500,179349260,16000,15930,16000,15930,2397
20250114,090400,141036710,15930,15930,15960,15930,1499
20250114,090300,117136070,15940,15800,15950,15800,3933
20250114,090200,54611970,15850,15850,15850,15850,345
20250114,090100,49143720,15800,15800,15850,15800,57
20250114,090000,48243070,15800,15850,15890,15680,3051