KissMeData/048410/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192800,1268163280,14400,14400,14400,14400,3457
20250102,192700,1268163280,14400,14400,14400,14400,0
20250102,192600,1268163280,14400,14400,14400,14400,0
20250102,192500,1268163280,14400,14400,14400,14400,0
20250102,192400,1268163280,14400,14400,14400,14400,0
20250102,192300,1268163280,14400,14400,14400,14400,0
20250102,192200,1268163280,14400,14400,14400,14400,0
20250102,192100,1268163280,14400,14400,14400,14400,0
20250102,192000,1268163280,14400,14400,14400,14400,0
20250102,191900,1268163280,14400,14400,14400,14400,0
20250102,191800,1268163280,14400,14400,14400,14400,0
20250102,191700,1268163280,14400,14400,14400,14400,0
20250102,191600,1268163280,14400,14400,14400,14400,0
20250102,191500,1268163280,14400,14400,14400,14400,0
20250102,191400,1268163280,14400,14400,14400,14400,0
20250102,191300,1268163280,14400,14400,14400,14400,0
20250102,191200,1268163280,14400,14400,14400,14400,0
20250102,191100,1268163280,14400,14400,14400,14400,0
20250102,191000,1268163280,14400,14400,14400,14400,0
20250102,190900,1268163280,14400,14400,14400,14400,0
20250102,190800,1268163280,14400,14400,14400,14400,0
20250102,190700,1268163280,14400,14400,14400,14400,0
20250102,190600,1268163280,14400,14400,14400,14400,0
20250102,190500,1268163280,14400,14400,14400,14400,0
20250102,190400,1268163280,14400,14400,14400,14400,0
20250102,190300,1268163280,14400,14400,14400,14400,0
20250102,190200,1268163280,14400,14400,14400,14400,0
20250102,190100,1268163280,14400,14400,14400,14400,0
20250102,190000,1268163280,14400,14400,14400,14400,0
20250102,185900,1268163280,14400,14400,14400,14400,0
20250102,185800,1268163280,14400,14400,14400,14400,3457
20250102,185700,1268163280,14400,14400,14400,14400,0
20250102,185600,1268163280,14400,14400,14400,14400,0
20250102,185500,1268163280,14400,14400,14400,14400,0
20250102,185400,1268163280,14400,14400,14400,14400,0
20250102,185300,1268163280,14400,14400,14400,14400,0
20250102,185200,1268163280,14400,14400,14400,14400,0
20250102,185100,1268163280,14400,14400,14400,14400,0
20250102,185000,1268163280,14400,14400,14400,14400,0
20250102,184900,1268163280,14400,14400,14400,14400,0
20250102,184800,1268163280,14400,14400,14400,14400,0
20250102,184700,1268163280,14400,14400,14400,14400,0
20250102,184600,1268163280,14400,14400,14400,14400,0
20250102,184500,1268163280,14400,14400,14400,14400,0
20250102,184400,1268163280,14400,14400,14400,14400,0
20250102,184300,1268163280,14400,14400,14400,14400,0
20250102,184200,1268163280,14400,14400,14400,14400,0
20250102,184100,1268163280,14400,14400,14400,14400,0
20250102,184000,1268163280,14400,14400,14400,14400,0
20250102,183900,1268163280,14400,14400,14400,14400,0
20250102,183800,1268163280,14400,14400,14400,14400,0
20250102,183700,1268163280,14400,14400,14400,14400,0
20250102,183600,1268163280,14400,14400,14400,14400,0
20250102,183500,1268163280,14400,14400,14400,14400,0
20250102,183400,1268163280,14400,14400,14400,14400,0
20250102,183300,1268163280,14400,14400,14400,14400,0
20250102,183200,1268163280,14400,14400,14400,14400,0
20250102,183100,1268163280,14400,14400,14400,14400,0
20250102,183000,1268163280,14400,14400,14400,14400,0
20250102,182900,1268163280,14400,14400,14400,14400,0
20250102,182800,1268163280,14400,14400,14400,14400,3457
20250102,182700,1268163280,14400,14400,14400,14400,0
20250102,182600,1268163280,14400,14400,14400,14400,0
20250102,182500,1268163280,14400,14400,14400,14400,0
20250102,182400,1268163280,14400,14400,14400,14400,0
20250102,182300,1268163280,14400,14400,14400,14400,0
20250102,182200,1268163280,14400,14400,14400,14400,0
20250102,182100,1268163280,14400,14400,14400,14400,0
20250102,182000,1268163280,14400,14400,14400,14400,0
20250102,181900,1268163280,14400,14400,14400,14400,0
20250102,181800,1268163280,14400,14400,14400,14400,0
20250102,181700,1268163280,14400,14400,14400,14400,0
20250102,181600,1268163280,14400,14400,14400,14400,0
20250102,181500,1268163280,14400,14400,14400,14400,0
20250102,181400,1268163280,14400,14400,14400,14400,0
20250102,181300,1268163280,14400,14400,14400,14400,0
20250102,181200,1268163280,14400,14400,14400,14400,0
20250102,181100,1268163280,14400,14400,14400,14400,0
20250102,181000,1268163280,14400,14400,14400,14400,0
20250102,180900,1268163280,14400,14400,14400,14400,0
20250102,180800,1268163280,14400,14400,14400,14400,0
20250102,180700,1268163280,14400,14400,14400,14400,0
20250102,180600,1268163280,14400,14400,14400,14400,0
20250102,180500,1268163280,14400,14400,14400,14400,0
20250102,180400,1268163280,14400,14400,14400,14400,0
20250102,180300,1268163280,14400,14400,14400,14400,0
20250102,180200,1268163280,14400,14400,14400,14400,0
20250102,180100,1268163280,14400,14400,14400,14400,0
20250102,180000,1268163280,14400,14400,14400,14400,0
20250102,175900,1268163280,14400,14400,14400,14400,0
20250102,175800,1268163280,14400,14400,14400,14400,3457
20250102,175700,1268163280,14400,14400,14400,14400,0
20250102,175600,1268163280,14400,14400,14400,14400,0
20250102,175500,1268163280,14400,14400,14400,14400,0
20250102,175400,1268163280,14400,14400,14400,14400,0
20250102,175300,1268163280,14400,14400,14400,14400,0
20250102,175200,1268163280,14400,14400,14400,14400,0
20250102,175100,1268163280,14400,14400,14400,14400,0
20250102,175000,1268163280,14400,14400,14400,14400,0
20250102,174900,1268163280,14400,14400,14400,14400,0
20250102,174800,1268163280,14400,14400,14400,14400,0
20250102,174700,1268163280,14400,14400,14400,14400,0
20250102,174600,1268163280,14400,14400,14400,14400,0
20250102,174500,1268163280,14400,14400,14400,14400,0
20250102,174400,1268163280,14400,14400,14400,14400,0
20250102,174300,1268163280,14400,14400,14400,14400,0
20250102,174200,1268163280,14400,14400,14400,14400,0
20250102,174100,1268163280,14400,14400,14400,14400,0
20250102,174000,1268163280,14400,14400,14400,14400,0
20250102,173900,1268163280,14400,14400,14400,14400,0
20250102,173800,1268163280,14400,14400,14400,14400,0
20250102,173700,1268163280,14400,14400,14400,14400,0
20250102,173600,1268163280,14400,14400,14400,14400,0
20250102,173500,1268163280,14400,14400,14400,14400,0
20250102,173400,1268163280,14400,14400,14400,14400,0
20250102,173300,1268163280,14400,14400,14400,14400,0
20250102,173200,1268163280,14400,14400,14400,14400,0
20250102,173100,1268163280,14400,14400,14400,14400,0
20250102,173000,1268163280,14400,14400,14400,14400,0
20250102,172900,1268163280,14400,14400,14400,14400,0
20250102,172800,1268163280,14400,14400,14400,14400,3457
20250102,172700,1268163280,14400,14400,14400,14400,0
20250102,172600,1268163280,14400,14400,14400,14400,0
20250102,172500,1268163280,14400,14400,14400,14400,0
20250102,172400,1268163280,14400,14400,14400,14400,0
20250102,172300,1268163280,14400,14400,14400,14400,0
20250102,172200,1268163280,14400,14400,14400,14400,0
20250102,172100,1268163280,14400,14400,14400,14400,0
20250102,172000,1268163280,14400,14400,14400,14400,0
20250102,171900,1268163280,14400,14400,14400,14400,0
20250102,171800,1268163280,14400,14400,14400,14400,0
20250102,171700,1268163280,14400,14400,14400,14400,0
20250102,171600,1268163280,14400,14400,14400,14400,0
20250102,171500,1268163280,14400,14400,14400,14400,0
20250102,171400,1268163280,14400,14400,14400,14400,0
20250102,171300,1268163280,14400,14400,14400,14400,0
20250102,171200,1268163280,14400,14400,14400,14400,0
20250102,171100,1268163280,14400,14400,14400,14400,0
20250102,171000,1268163280,14400,14400,14400,14400,0
20250102,170900,1268163280,14400,14400,14400,14400,0
20250102,170800,1268163280,14400,14400,14400,14400,0
20250102,170700,1268163280,14400,14400,14400,14400,0
20250102,170600,1268163280,14400,14400,14400,14400,0
20250102,170500,1268163280,14400,14400,14400,14400,0
20250102,170400,1268163280,14400,14400,14400,14400,0
20250102,170300,1268163280,14400,14400,14400,14400,0
20250102,170200,1268163280,14400,14400,14400,14400,0
20250102,170100,1268163280,14400,14400,14400,14400,0
20250102,170000,1268163280,14400,14400,14400,14400,0
20250102,165900,1268163280,14400,14400,14400,14400,0
20250102,165800,1268163280,14400,14400,14400,14400,3457
20250102,165700,1268163280,14400,14400,14400,14400,0
20250102,165600,1268163280,14400,14400,14400,14400,0
20250102,165500,1268163280,14400,14400,14400,14400,0
20250102,165400,1268163280,14400,14400,14400,14400,0
20250102,165300,1268163280,14400,14400,14400,14400,0
20250102,165200,1268163280,14400,14400,14400,14400,0
20250102,165100,1268163280,14400,14400,14400,14400,0
20250102,165000,1268163280,14400,14400,14400,14400,0
20250102,164900,1268163280,14400,14400,14400,14400,0
20250102,164800,1268163280,14400,14400,14400,14400,0
20250102,164700,1268163280,14400,14400,14400,14400,0
20250102,164600,1268163280,14400,14400,14400,14400,0
20250102,164500,1268163280,14400,14400,14400,14400,0
20250102,164400,1268163280,14400,14400,14400,14400,0
20250102,164300,1268163280,14400,14400,14400,14400,0
20250102,164200,1268163280,14400,14400,14400,14400,0
20250102,164100,1268163280,14400,14400,14400,14400,0
20250102,164000,1268163280,14400,14400,14400,14400,0
20250102,163900,1268163280,14400,14400,14400,14400,0
20250102,163800,1268163280,14400,14400,14400,14400,0
20250102,163700,1268163280,14400,14400,14400,14400,0
20250102,163600,1268163280,14400,14400,14400,14400,0
20250102,163500,1268163280,14400,14400,14400,14400,0
20250102,163400,1268163280,14400,14400,14400,14400,0
20250102,163300,1268163280,14400,14400,14400,14400,0
20250102,163200,1268163280,14400,14400,14400,14400,0
20250102,163100,1268163280,14400,14400,14400,14400,0
20250102,163000,1268163280,14400,14400,14400,14400,0
20250102,162900,1268163280,14400,14400,14400,14400,0
20250102,162800,1268163280,14400,14400,14400,14400,3457
20250102,162700,1268163280,14400,14400,14400,14400,0
20250102,162600,1268163280,14400,14400,14400,14400,0
20250102,162500,1268163280,14400,14400,14400,14400,0
20250102,162400,1268163280,14400,14400,14400,14400,0
20250102,162300,1268163280,14400,14400,14400,14400,0
20250102,162200,1268163280,14400,14400,14400,14400,0
20250102,162100,1268163280,14400,14400,14400,14400,0
20250102,162000,1268163280,14400,14400,14400,14400,0
20250102,161900,1268163280,14400,14400,14400,14400,0
20250102,161800,1268163280,14400,14400,14400,14400,0
20250102,161700,1268163280,14400,14400,14400,14400,0
20250102,161600,1268163280,14400,14400,14400,14400,0
20250102,161500,1268163280,14400,14400,14400,14400,0
20250102,161400,1268163280,14400,14400,14400,14400,0
20250102,161300,1268163280,14400,14400,14400,14400,0
20250102,161200,1268163280,14400,14400,14400,14400,0
20250102,161100,1268163280,14400,14400,14400,14400,0
20250102,161000,1268163280,14400,14400,14400,14400,0
20250102,160900,1268163280,14400,14400,14400,14400,0
20250102,160800,1268163280,14400,14400,14400,14400,0
20250102,160700,1268163280,14400,14400,14400,14400,0
20250102,160600,1268163280,14400,14400,14400,14400,0
20250102,160500,1268163280,14400,14400,14400,14400,0
20250102,160400,1268163280,14400,14400,14400,14400,0
20250102,160300,1268163280,14400,14400,14400,14400,0
20250102,160200,1268163280,14400,14400,14400,14400,0
20250102,160100,1268163280,14400,14400,14400,14400,0
20250102,160000,1268163280,14400,14400,14400,14400,0
20250102,155900,1268163280,14400,14400,14400,14400,0
20250102,155800,1268163280,14400,14400,14400,14400,3457
20250102,155700,1268163280,14400,14400,14400,14400,0
20250102,155600,1268163280,14400,14400,14400,14400,0
20250102,155500,1268163280,14400,14400,14400,14400,0
20250102,155400,1268163280,14400,14400,14400,14400,0
20250102,155300,1268163280,14400,14400,14400,14400,0
20250102,155200,1268163280,14400,14400,14400,14400,0
20250102,155100,1268163280,14400,14400,14400,14400,0
20250102,155000,1268163280,14400,14400,14400,14400,0
20250102,154900,1268163280,14400,14400,14400,14400,0
20250102,154800,1268163280,14400,14400,14400,14400,0
20250102,154700,1268163280,14400,14400,14400,14400,0
20250102,154600,1268163280,14400,14400,14400,14400,0
20250102,154500,1268163280,14400,14400,14400,14400,0
20250102,154400,1268163280,14400,14400,14400,14400,0
20250102,154300,1268163280,14400,14400,14400,14400,0
20250102,154200,1268163280,14400,14400,14400,14400,0
20250102,154100,1268163280,14400,14400,14400,14400,0
20250102,154000,1268163280,14400,14400,14400,14400,0
20250102,153900,1268163280,14400,14400,14400,14400,0
20250102,153800,1268163280,14400,14400,14400,14400,0
20250102,153700,1268163280,14400,14400,14400,14400,0
20250102,153600,1268163280,14400,14400,14400,14400,0
20250102,153500,1268163280,14400,14400,14400,14400,0
20250102,153400,1268163280,14400,14400,14400,14400,0
20250102,153300,1268163280,14400,14400,14400,14400,0
20250102,153200,1268163280,14400,14400,14400,14400,0
20250102,153100,1268163280,14400,14400,14400,14400,0
20250102,153000,1268163280,14400,14400,14400,14400,3457
20250102,152900,1218382480,14380,14380,14380,14380,0
20250102,152800,1218382480,14380,14380,14380,14380,0
20250102,152700,1218382480,14380,14380,14380,14380,0
20250102,152600,1218382480,14380,14380,14380,14380,0
20250102,152500,1218382480,14380,14380,14380,14380,0
20250102,152400,1218382480,14380,14380,14380,14380,0
20250102,152300,1218382480,14380,14380,14380,14380,0
20250102,152200,1218382480,14380,14380,14380,14380,0
20250102,152100,1218382480,14380,14380,14380,14380,0
20250102,152000,1218382480,14380,14380,14380,14380,0
20250102,151900,1218382480,14380,14370,14380,14370,159
20250102,151800,1216097030,14370,14370,14390,14370,120
20250102,151700,1214371790,14390,14390,14390,14390,129
20250102,151600,1212515480,14390,14370,14390,14360,217
20250102,151500,1209397230,14380,14390,14390,14370,251
20250102,151400,1205787150,14390,14390,14390,14390,173
20250102,151300,1203297680,14390,14390,14390,14390,220
20250102,151200,1200131880,14390,14380,14390,14350,627
20250102,151100,1191115600,14370,14370,14370,14370,569
20250102,151000,1182939070,14370,14360,14370,14330,92
20250102,150900,1181617830,14360,14360,14360,14330,168
20250102,150800,1179207900,14360,14360,14360,14360,0
20250102,150700,1179207900,14360,14360,14360,14360,1
20250102,150600,1179193540,14370,14370,14370,14370,0
20250102,150500,1179193540,14370,14370,14370,14370,37
20250102,150400,1178661850,14380,14380,14380,14380,27
20250102,150300,1178273590,14360,14350,14360,14350,349
20250102,150200,1173262950,14330,14330,14330,14330,0
20250102,150100,1173262950,14330,14330,14330,14330,142
20250102,150000,1171228090,14310,14360,14360,14310,19
20250102,145900,1170956150,14360,14340,14360,14300,146
20250102,145800,1168867200,14300,14340,14340,14300,824
20250102,145700,1157064950,14340,14350,14350,14340,236
20250102,145600,1153679710,14350,14350,14350,14350,228
20250102,145500,1150407910,14360,14360,14360,14350,339
20250102,145400,1145541440,14360,14370,14370,14360,208
20250102,145300,1142552940,14380,14380,14380,14370,162
20250102,145200,1140223680,14380,14380,14380,14380,257
20250102,145100,1136528020,14380,14380,14380,14380,6
20250102,145000,1136441740,14380,14380,14380,14380,138
20250102,144900,1134457300,14380,14380,14380,14380,71
20250102,144800,1133436320,14390,14390,14390,14390,2
20250102,144700,1133407540,14390,14390,14390,14390,356
20250102,144600,1128284700,14390,14390,14390,14380,169
20250102,144500,1125853790,14390,14370,14390,14370,669
20250102,144400,1116236070,14350,14360,14360,14350,600
20250102,144300,1107624570,14360,14370,14370,14360,266
20250102,144200,1103803300,14370,14370,14370,14370,5
20250102,144100,1103731450,14370,14360,14370,14360,270
20250102,144000,1099854200,14350,14350,14350,14350,362
20250102,143900,1094659500,14350,14360,14360,14350,448
20250102,143800,1088230320,14370,14370,14370,14370,41
20250102,143700,1087641150,14370,14370,14370,14370,129
20250102,143600,1085787420,14370,14370,14370,14370,17
20250102,143500,1085543130,14370,14370,14370,14350,68
20250102,143400,1084566970,14370,14370,14370,14340,77
20250102,143300,1083462580,14370,14370,14370,14370,1
20250102,143200,1083448210,14340,14340,14340,14340,310
20250102,143100,1079002810,14380,14380,14380,14380,0
20250102,143000,1079002810,14380,14380,14380,14380,0
20250102,142900,1079002810,14380,14380,14380,14380,1
20250102,142800,1078988430,14380,14370,14380,14340,220
20250102,142700,1075827100,14350,14340,14360,14330,735
20250102,142600,1065282100,14340,14340,14340,14340,41
20250102,142500,1064694160,14340,14340,14340,14340,36
20250102,142400,1064177920,14340,14340,14350,14340,40
20250102,142300,1063604030,14320,14290,14320,14280,867
20250102,142200,1051208800,14290,14290,14290,14250,341
20250102,142100,1046343150,14290,14290,14290,14290,41
20250102,142000,1045757260,14290,14290,14290,14290,44
20250102,141900,1045128500,14290,14290,14290,14290,45
20250102,141800,1044485450,14290,14290,14290,14290,45
20250102,141700,1043842400,14240,14240,14250,14240,417
20250102,141600,1037900930,14240,14240,14240,14240,3
20250102,141500,1037858210,14240,14240,14240,14240,22
20250102,141400,1037544930,14240,14240,14240,14240,301
20250102,141300,1033258690,14210,14210,14210,14210,0
20250102,141200,1033258690,14210,14220,14220,14210,183
20250102,141100,1030656440,14220,14220,14220,14220,10
20250102,141000,1030514240,14220,14220,14220,14220,838
20250102,140900,1018597880,14220,14230,14230,14220,105
20250102,140800,1017103780,14230,14240,14240,14230,340
20250102,140700,1012264580,14240,14240,14240,14240,56
20250102,140600,1011467140,14230,14230,14230,14230,0
20250102,140500,1011467140,14230,14230,14230,14230,0
20250102,140400,1011467140,14230,14230,14230,14230,328
20250102,140300,1006799700,14240,14240,14240,14240,0
20250102,140200,1006799700,14240,14240,14240,14240,0
20250102,140100,1006799700,14240,14240,14240,14240,2
20250102,140000,1006771220,14240,14240,14240,14240,0
20250102,135900,1006771220,14240,14300,14300,14230,611
20250102,135800,998072820,14300,14300,14300,14230,44
20250102,135700,997443690,14300,14300,14300,14300,76
20250102,135600,996356890,14230,14230,14230,14230,0
20250102,135500,996356890,14230,14250,14250,14230,389
20250102,135400,990816990,14230,14230,14230,14230,300
20250102,135300,986547990,14250,14240,14250,14240,225
20250102,135200,983343980,14300,14300,14300,14300,1
20250102,135100,983329680,14250,14230,14250,14230,13
20250102,135000,983144670,14230,14230,14230,14230,12
20250102,134900,982973910,14230,14230,14230,14230,118
20250102,134800,981294770,14230,14270,14270,14230,394
20250102,134700,975678470,14300,14270,14300,14270,51
20250102,134600,974949470,14270,14290,14300,14270,60
20250102,134500,974091860,14270,14300,14300,14270,62
20250102,134400,973205890,14300,14270,14300,14270,417
20250102,134300,967253530,14270,14270,14270,14270,42
20250102,134200,966654190,14270,14270,14270,14270,188
20250102,134100,963971430,14270,14270,14270,14270,0
20250102,134000,963971430,14270,14270,14270,14270,43
20250102,133900,963357820,14270,14270,14270,14270,0
20250102,133800,963357820,14270,14270,14270,14270,0
20250102,133700,963357820,14270,14270,14270,14270,9
20250102,133600,963229390,14270,14300,14300,14270,274
20250102,133500,959317560,14280,14270,14280,14270,828
20250102,133400,947496860,14220,14220,14220,14220,300
20250102,133300,943230860,14220,14220,14220,14220,100
20250102,133200,941808860,14280,14280,14280,14280,3
20250102,133100,941766020,14280,14280,14280,14280,1
20250102,133000,941751740,14220,14280,14280,14220,51
20250102,132900,941025680,14250,14250,14250,14250,0
20250102,132800,941025680,14250,14260,14260,14250,264
20250102,132700,937263280,14280,14280,14280,14280,500
20250102,132600,930123280,14290,14310,14350,14290,273
20250102,132500,926219400,14360,14360,14360,14360,42
20250102,132400,925616280,14300,14320,14320,14300,199
20250102,132300,922768580,14320,14320,14320,14320,145
20250102,132200,920692180,14300,14360,14360,14300,44
20250102,132100,920060400,14360,14360,14360,14320,560
20250102,132000,912032510,14360,14360,14360,14360,48
20250102,131900,911343230,14360,14290,14360,14290,51
20250102,131800,910611670,14300,14360,14360,14300,428
20250102,131700,904490910,14360,14360,14360,14350,79
20250102,131600,903356480,14350,14370,14380,14350,157
20250102,131500,901099970,14380,14370,14380,14370,60
20250102,131400,900237320,14370,14350,14370,14350,98
20250102,131300,898830360,14350,14350,14350,14350,151
20250102,131200,896663510,14330,14320,14340,14320,800
20250102,131100,885199280,14320,14320,14320,14320,3
20250102,131000,885156320,14330,14240,14330,14240,50
20250102,130900,884440270,14330,14330,14330,14330,0
20250102,130800,884440270,14330,14300,14330,14300,281
20250102,130700,880418380,14300,14300,14300,14300,141
20250102,130600,878402080,14300,14300,14300,14300,147
20250102,130500,876299980,14300,14300,14300,14300,106
20250102,130400,874784180,14290,14290,14290,14290,170
20250102,130300,872354880,14290,14290,14290,14290,9
20250102,130200,872226270,14270,14260,14270,14260,34
20250102,130100,871741360,14260,14180,14260,14180,524
20250102,130000,864296210,14180,14190,14190,14180,57
20250102,125900,863487930,14200,14200,14200,14200,0
20250102,125800,863487930,14200,14200,14200,14200,4
20250102,125700,863431130,14200,14200,14200,14200,116
20250102,125600,861783930,14200,14200,14200,14200,0
20250102,125500,861783930,14200,14200,14200,14200,3
20250102,125400,861741330,14200,14210,14210,14200,61
20250102,125300,860875120,14200,14190,14200,14190,107
20250102,125200,859355770,14190,14180,14190,14180,191
20250102,125100,856647380,14190,14190,14190,14190,2
20250102,125000,856619000,14190,14190,14190,14190,144
20250102,124900,854575640,14200,14210,14210,14200,200
20250102,124800,851735250,14260,14260,14260,14260,0
20250102,124700,851735250,14260,14260,14260,14260,1
20250102,124600,851720990,14260,14210,14260,14200,313
20250102,124500,847275330,14210,14210,14210,14210,466
20250102,124400,840653470,14260,14260,14260,14260,0
20250102,124300,840653470,14260,14260,14260,14260,0
20250102,124200,840653470,14260,14260,14260,14260,1
20250102,124100,840639210,14230,14220,14230,14220,69
20250102,124000,839657880,14220,14230,14230,14220,274
20250102,123900,835760860,14310,14260,14310,14260,50
20250102,123800,835045460,14310,14310,14310,14310,0
20250102,123700,835045460,14310,14310,14310,14310,0
20250102,123600,835045460,14310,14230,14310,14230,71
20250102,123500,834035050,14210,14230,14230,14210,406
20250102,123400,828260940,14230,14220,14230,14220,19
20250102,123300,827990710,14230,14230,14230,14230,385
20250102,123200,822512160,14240,14240,14240,14240,610
20250102,123100,813825760,14250,14250,14250,14240,207
20250102,123000,810878010,14310,14310,14310,14250,268
20250102,122900,807057180,14270,14300,14300,14270,240
20250102,122800,803632060,14300,14300,14300,14300,12
20250102,122700,803460460,14300,14300,14300,14300,30
20250102,122600,803031460,14310,14300,14310,14300,11
20250102,122500,802874150,14300,14300,14310,14300,301
20250102,122400,798567070,14310,14310,14310,14310,13
20250102,122300,798381040,14290,14290,14290,14290,0
20250102,122200,798381040,14290,14290,14290,14290,10
20250102,122100,798238140,14290,14290,14290,14290,0
20250102,122000,798238140,14290,14290,14290,14290,224
20250102,121900,795037180,14260,14280,14280,14260,50
20250102,121800,794323790,14290,14300,14300,14290,21
20250102,121700,794023690,14310,14310,14310,14310,0
20250102,121600,794023690,14310,14310,14310,14310,0
20250102,121500,794023690,14310,14310,14310,14310,100
20250102,121400,792592690,14310,14260,14310,14250,501
20250102,121300,785452950,14300,14280,14300,14280,956
20250102,121200,771785890,14250,14270,14270,14250,500
20250102,121100,764660740,14270,14260,14270,14250,769
20250102,121000,753701340,14270,14270,14270,14270,13
20250102,120900,753515830,14260,14280,14280,14260,105
20250102,120800,752018380,14260,14280,14280,14260,365
20250102,120700,746811450,14280,14280,14280,14280,169
20250102,120600,744398130,14290,14290,14290,14290,127
20250102,120500,742583300,14300,14300,14300,14300,6
20250102,120400,742497500,14290,14300,14300,14290,14
20250102,120300,742297430,14280,14300,14300,14280,964
20250102,120200,728531200,14290,14290,14290,14290,10
20250102,120100,728388300,14300,14300,14300,14300,0
20250102,120000,728388300,14300,14280,14300,14280,33
20250102,115900,727916730,14290,14290,14290,14290,13
20250102,115800,727730960,14290,14290,14290,14290,13
20250102,115700,727545190,14280,14280,14280,14280,8
20250102,115600,727430950,14280,14290,14290,14280,24
20250102,115500,727088100,14300,14290,14300,14290,7
20250102,115400,726988060,14290,14300,14300,14290,14
20250102,115300,726787930,14300,14280,14300,14280,10
20250102,115200,726644970,14300,14270,14300,14270,13
20250102,115100,726459430,14300,14300,14300,14300,0
20250102,115000,726459430,14300,14300,14300,14300,0
20250102,114900,726459430,14300,14260,14300,14240,53
20250102,114800,725704260,14300,14300,14300,14300,3
20250102,114700,725661360,14280,14280,14280,14280,657
20250102,114600,716279400,14270,14250,14270,14250,402
20250102,114500,710549650,14250,14250,14250,14250,159
20250102,114400,708283900,14260,14260,14260,14250,208
20250102,114300,705319630,14280,14280,14280,14280,1
20250102,114200,705305350,14270,14290,14290,14270,316
20250102,114100,700795750,14280,14300,14300,14280,11
20250102,114000,700638650,14280,14280,14280,14270,73
20250102,113900,699596360,14300,14310,14310,14290,31
20250102,113800,699153310,14310,14310,14310,14310,11
20250102,113700,698995900,14320,14310,14320,14310,112
20250102,113600,697393060,14300,14310,14320,14300,22
20250102,113500,697078350,14310,14310,14310,14310,26
20250102,113400,696706290,14310,14290,14310,14290,425
20250102,113300,690630530,14290,14290,14290,14290,26
20250102,113200,690258990,14300,14300,14300,14290,8
20250102,113100,690144630,14300,14290,14320,14290,39
20250102,113000,689586720,14290,14290,14300,14290,20
20250102,112900,689300870,14310,14300,14310,14300,14
20250102,112800,689100660,14310,14300,14310,14290,24
20250102,112700,688757550,14320,14320,14320,14320,0
20250102,112600,688757550,14320,14310,14320,14280,131
20250102,112500,686885900,14320,14310,14330,14310,15
20250102,112400,686671100,14330,14330,14330,14330,140
20250102,112300,684664900,14330,14330,14330,14330,103
20250102,112200,683188910,14330,14330,14330,14330,40
20250102,112100,682615710,14340,14290,14340,14290,950
20250102,112000,669011340,14290,14260,14290,14260,185
20250102,111900,666371600,14270,14260,14270,14260,2
20250102,111800,666343070,14250,14260,14260,14250,14
20250102,111700,666143560,14240,14250,14250,14240,255
20250102,111600,662512180,14270,14270,14270,14270,0
20250102,111500,662512180,14270,14290,14290,14250,836
20250102,111400,650580850,14310,14310,14310,14290,56
20250102,111300,649779890,14310,14270,14320,14270,116
20250102,111200,648120270,14320,14320,14320,14320,5
20250102,111100,648048670,14320,14320,14320,14320,0
20250102,111000,648048670,14320,14270,14320,14270,13
20250102,110900,647863010,14320,14320,14320,14320,14
20250102,110800,647662530,14250,14260,14260,14250,1000
20250102,110700,633411830,14320,14320,14320,14320,1
20250102,110600,633397510,14250,14270,14320,14250,402
20250102,110500,627665120,14320,14260,14320,14260,101
20250102,110400,626224800,14320,14270,14320,14260,420
20250102,110300,620218940,14320,14280,14320,14260,201
20250102,110200,617352210,14320,14320,14320,14320,1
20250102,110100,617337890,14280,14320,14320,14280,121
20250102,110000,615609870,14300,14320,14320,14280,130
20250102,105900,613751910,14320,14310,14320,14310,11
20250102,105800,613594490,14320,14320,14320,14320,10
20250102,105700,613451290,14360,14360,14360,14320,515
20250102,105600,606068080,14390,14390,14390,14390,0
20250102,105500,606068080,14390,14310,14390,14310,206
20250102,105400,603119740,14310,14390,14390,14310,301
20250102,105300,598812250,14400,14400,14400,14390,13
20250102,105200,598625060,14400,14300,14400,14300,718
20250102,105100,588321260,14290,14290,14290,14270,301
20250102,105000,584022570,14290,14280,14320,14270,30
20250102,104900,583594170,14350,14310,14350,14260,604
20250102,104800,574960440,14370,14370,14370,14370,1
20250102,104700,574946070,14370,14340,14370,14310,48
20250102,104600,574258460,14370,14390,14390,14330,12
20250102,104500,574086400,14330,14340,14340,14330,50
20250102,104400,573369770,14400,14390,14400,14390,11
20250102,104300,573211470,14400,14400,14400,14400,0
20250102,104200,573211470,14400,14400,14400,14400,30
20250102,104100,572779470,14400,14350,14400,14350,380
20250102,104000,567307530,14310,14400,14400,14310,12
20250102,103900,567135630,14410,14410,14410,14410,0
20250102,103800,567135630,14410,14410,14420,14300,55
20250102,103700,566347870,14300,14360,14360,14290,55
20250102,103600,565560740,14360,14360,14360,14360,0
20250102,103500,565560740,14360,14390,14390,14360,381
20250102,103400,560078280,14450,14390,14450,14390,101
20250102,103300,558624830,14450,14390,14450,14390,19
20250102,103200,558351250,14480,14470,14480,14470,384
20250102,103100,552790950,14400,14470,14470,14390,527
20250102,103000,545205400,14480,14410,14480,14410,14
20250102,102900,545002860,14420,14430,14430,14390,80
20250102,102800,543851050,14510,14510,14510,14510,100
20250102,102700,542400050,14510,14480,14510,14460,840
20250102,102600,530244650,14520,14470,14520,14470,487
20250102,102500,523182410,14490,14500,14520,14490,370
20250102,102400,517817110,14490,14500,14500,14480,439
20250102,102300,511455090,14490,14500,14520,14470,2693
20250102,102200,472407840,14470,14470,14510,14470,1441
20250102,102100,451527290,14450,14360,14460,14360,2519
20250102,102000,415247260,14360,14350,14380,14340,1074
20250102,101900,399828970,14350,14340,14350,14240,412
20250102,101800,393919050,14340,14290,14340,14290,816
20250102,101700,382232460,14310,14220,14310,14140,1169
20250102,101600,365565200,14210,14220,14220,14120,410
20250102,101500,359739270,14110,14250,14250,14110,224
20250102,101400,356547410,14250,14130,14250,14070,1248
20250102,101300,338874240,14050,14050,14130,14040,232
20250102,101200,335615420,14040,14060,14060,14040,344
20250102,101100,330784480,14140,14020,14140,14020,91
20250102,101000,329508540,14140,14090,14140,14010,426
20250102,100900,323515520,14140,14090,14140,14090,912
20250102,100800,310653400,14090,14000,14090,14000,613
20250102,100700,302049210,14000,14010,14010,13980,1019
20250102,100600,287787440,14030,13980,14040,13980,74
20250102,100500,286749410,13980,14100,14100,13980,7115
20250102,100400,187197830,14010,14100,14100,14010,1028
20250102,100300,172790930,14010,14110,14120,14000,442
20250102,100200,166592330,14040,14130,14130,14000,3199
20250102,100100,121781620,14130,14030,14130,14000,4296
20250102,100000,61365890,14010,14000,14110,14000,4277