KissMeData/082270/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195600,2705488600,14990,14990,14990,14990,4387
20250106,195500,2705488600,14990,14990,14990,14990,0
20250106,195400,2705488600,14990,14990,14990,14990,0
20250106,195300,2705488600,14990,14990,14990,14990,0
20250106,195200,2705488600,14990,14990,14990,14990,0
20250106,195100,2705488600,14990,14990,14990,14990,0
20250106,195000,2705488600,14990,14990,14990,14990,0
20250106,194900,2705488600,14990,14990,14990,14990,0
20250106,194800,2705488600,14990,14990,14990,14990,0
20250106,194700,2705488600,14990,14990,14990,14990,0
20250106,194600,2705488600,14990,14990,14990,14990,0
20250106,194500,2705488600,14990,14990,14990,14990,0
20250106,194400,2705488600,14990,14990,14990,14990,0
20250106,194300,2705488600,14990,14990,14990,14990,0
20250106,194200,2705488600,14990,14990,14990,14990,0
20250106,194100,2705488600,14990,14990,14990,14990,0
20250106,194000,2705488600,14990,14990,14990,14990,0
20250106,193900,2705488600,14990,14990,14990,14990,0
20250106,193800,2705488600,14990,14990,14990,14990,0
20250106,193700,2705488600,14990,14990,14990,14990,0
20250106,193600,2705488600,14990,14990,14990,14990,0
20250106,193500,2705488600,14990,14990,14990,14990,0
20250106,193400,2705488600,14990,14990,14990,14990,0
20250106,193300,2705488600,14990,14990,14990,14990,0
20250106,193200,2705488600,14990,14990,14990,14990,0
20250106,193100,2705488600,14990,14990,14990,14990,0
20250106,193000,2705488600,14990,14990,14990,14990,0
20250106,192900,2705488600,14990,14990,14990,14990,0
20250106,192800,2705488600,14990,14990,14990,14990,0
20250106,192700,2705488600,14990,14990,14990,14990,0
20250106,192600,2705488600,14990,14990,14990,14990,4387
20250106,192500,2705488600,14990,14990,14990,14990,0
20250106,192400,2705488600,14990,14990,14990,14990,0
20250106,192300,2705488600,14990,14990,14990,14990,0
20250106,192200,2705488600,14990,14990,14990,14990,0
20250106,192100,2705488600,14990,14990,14990,14990,0
20250106,192000,2705488600,14990,14990,14990,14990,0
20250106,191900,2705488600,14990,14990,14990,14990,0
20250106,191800,2705488600,14990,14990,14990,14990,0
20250106,191700,2705488600,14990,14990,14990,14990,0
20250106,191600,2705488600,14990,14990,14990,14990,0
20250106,191500,2705488600,14990,14990,14990,14990,0
20250106,191400,2705488600,14990,14990,14990,14990,0
20250106,191300,2705488600,14990,14990,14990,14990,0
20250106,191200,2705488600,14990,14990,14990,14990,0
20250106,191100,2705488600,14990,14990,14990,14990,0
20250106,191000,2705488600,14990,14990,14990,14990,0
20250106,190900,2705488600,14990,14990,14990,14990,0
20250106,190800,2705488600,14990,14990,14990,14990,0
20250106,190700,2705488600,14990,14990,14990,14990,0
20250106,190600,2705488600,14990,14990,14990,14990,0
20250106,190500,2705488600,14990,14990,14990,14990,0
20250106,190400,2705488600,14990,14990,14990,14990,0
20250106,190300,2705488600,14990,14990,14990,14990,0
20250106,190200,2705488600,14990,14990,14990,14990,0
20250106,190100,2705488600,14990,14990,14990,14990,0
20250106,190000,2705488600,14990,14990,14990,14990,0
20250106,185900,2705488600,14990,14990,14990,14990,0
20250106,185800,2705488600,14990,14990,14990,14990,0
20250106,185700,2705488600,14990,14990,14990,14990,0
20250106,185600,2705488600,14990,14990,14990,14990,4387
20250106,185500,2705488600,14990,14990,14990,14990,0
20250106,185400,2705488600,14990,14990,14990,14990,0
20250106,185300,2705488600,14990,14990,14990,14990,0
20250106,185200,2705488600,14990,14990,14990,14990,0
20250106,185100,2705488600,14990,14990,14990,14990,0
20250106,185000,2705488600,14990,14990,14990,14990,0
20250106,184900,2705488600,14990,14990,14990,14990,0
20250106,184800,2705488600,14990,14990,14990,14990,0
20250106,184700,2705488600,14990,14990,14990,14990,0
20250106,184600,2705488600,14990,14990,14990,14990,0
20250106,184500,2705488600,14990,14990,14990,14990,0
20250106,184400,2705488600,14990,14990,14990,14990,0
20250106,184300,2705488600,14990,14990,14990,14990,0
20250106,184200,2705488600,14990,14990,14990,14990,0
20250106,184100,2705488600,14990,14990,14990,14990,0
20250106,184000,2705488600,14990,14990,14990,14990,0
20250106,183900,2705488600,14990,14990,14990,14990,0
20250106,183800,2705488600,14990,14990,14990,14990,0
20250106,183700,2705488600,14990,14990,14990,14990,0
20250106,183600,2705488600,14990,14990,14990,14990,0
20250106,183500,2705488600,14990,14990,14990,14990,0
20250106,183400,2705488600,14990,14990,14990,14990,0
20250106,183300,2705488600,14990,14990,14990,14990,0
20250106,183200,2705488600,14990,14990,14990,14990,0
20250106,183100,2705488600,14990,14990,14990,14990,0
20250106,183000,2705488600,14990,14990,14990,14990,0
20250106,182900,2705488600,14990,14990,14990,14990,0
20250106,182800,2705488600,14990,14990,14990,14990,0
20250106,182700,2705488600,14990,14990,14990,14990,0
20250106,182600,2705488600,14990,14990,14990,14990,4387
20250106,182500,2705488600,14990,14990,14990,14990,0
20250106,182400,2705488600,14990,14990,14990,14990,0
20250106,182300,2705488600,14990,14990,14990,14990,0
20250106,182200,2705488600,14990,14990,14990,14990,0
20250106,182100,2705488600,14990,14990,14990,14990,0
20250106,182000,2705488600,14990,14990,14990,14990,0
20250106,181900,2705488600,14990,14990,14990,14990,0
20250106,181800,2705488600,14990,14990,14990,14990,0
20250106,181700,2705488600,14990,14990,14990,14990,0
20250106,181600,2705488600,14990,14990,14990,14990,0
20250106,181500,2705488600,14990,14990,14990,14990,0
20250106,181400,2705488600,14990,14990,14990,14990,0
20250106,181300,2705488600,14990,14990,14990,14990,0
20250106,181200,2705488600,14990,14990,14990,14990,0
20250106,181100,2705488600,14990,14990,14990,14990,0
20250106,181000,2705488600,14990,14990,14990,14990,0
20250106,180900,2705488600,14990,14990,14990,14990,0
20250106,180800,2705488600,14990,14990,14990,14990,0
20250106,180700,2705488600,14990,14990,14990,14990,0
20250106,180600,2705488600,14990,14990,14990,14990,0
20250106,180500,2705488600,14990,14990,14990,14990,0
20250106,180400,2705488600,14990,14990,14990,14990,0
20250106,180300,2705488600,14990,14990,14990,14990,0
20250106,180200,2705488600,14990,14990,14990,14990,0
20250106,180100,2705488600,14990,14990,14990,14990,0
20250106,180000,2705488600,14990,14990,14990,14990,0
20250106,175900,2705488600,14990,14990,14990,14990,0
20250106,175800,2705488600,14990,14990,14990,14990,0
20250106,175700,2705488600,14990,14990,14990,14990,0
20250106,175600,2705488600,14990,14990,14990,14990,4387
20250106,175500,2705488600,14990,14990,14990,14990,0
20250106,175400,2705488600,14990,14990,14990,14990,0
20250106,175300,2705488600,14990,14990,14990,14990,0
20250106,175200,2705488600,14990,14990,14990,14990,0
20250106,175100,2705488600,14990,14990,14990,14990,0
20250106,175000,2705488600,14990,14990,14990,14990,0
20250106,174900,2705488600,14990,14990,14990,14990,0
20250106,174800,2705488600,14990,14990,14990,14990,0
20250106,174700,2705488600,14990,14990,14990,14990,0
20250106,174600,2705488600,14990,14990,14990,14990,0
20250106,174500,2705488600,14990,14990,14990,14990,0
20250106,174400,2705488600,14990,14990,14990,14990,0
20250106,174300,2705488600,14990,14990,14990,14990,0
20250106,174200,2705488600,14990,14990,14990,14990,0
20250106,174100,2705488600,14990,14990,14990,14990,0
20250106,174000,2705488600,14990,14990,14990,14990,0
20250106,173900,2705488600,14990,14990,14990,14990,0
20250106,173800,2705488600,14990,14990,14990,14990,0
20250106,173700,2705488600,14990,14990,14990,14990,0
20250106,173600,2705488600,14990,14990,14990,14990,0
20250106,173500,2705488600,14990,14990,14990,14990,0
20250106,173400,2705488600,14990,14990,14990,14990,0
20250106,173300,2705488600,14990,14990,14990,14990,0
20250106,173200,2705488600,14990,14990,14990,14990,0
20250106,173100,2705488600,14990,14990,14990,14990,0
20250106,173000,2705488600,14990,14990,14990,14990,0
20250106,172900,2705488600,14990,14990,14990,14990,0
20250106,172800,2705488600,14990,14990,14990,14990,0
20250106,172700,2705488600,14990,14990,14990,14990,0
20250106,172600,2705488600,14990,14990,14990,14990,4387
20250106,172500,2705488600,14990,14990,14990,14990,0
20250106,172400,2705488600,14990,14990,14990,14990,0
20250106,172300,2705488600,14990,14990,14990,14990,0
20250106,172200,2705488600,14990,14990,14990,14990,0
20250106,172100,2705488600,14990,14990,14990,14990,0
20250106,172000,2705488600,14990,14990,14990,14990,0
20250106,171900,2705488600,14990,14990,14990,14990,0
20250106,171800,2705488600,14990,14990,14990,14990,0
20250106,171700,2705488600,14990,14990,14990,14990,0
20250106,171600,2705488600,14990,14990,14990,14990,0
20250106,171500,2705488600,14990,14990,14990,14990,0
20250106,171400,2705488600,14990,14990,14990,14990,0
20250106,171300,2705488600,14990,14990,14990,14990,0
20250106,171200,2705488600,14990,14990,14990,14990,0
20250106,171100,2705488600,14990,14990,14990,14990,0
20250106,171000,2705488600,14990,14990,14990,14990,0
20250106,170900,2705488600,14990,14990,14990,14990,0
20250106,170800,2705488600,14990,14990,14990,14990,0
20250106,170700,2705488600,14990,14990,14990,14990,0
20250106,170600,2705488600,14990,14990,14990,14990,0
20250106,170500,2705488600,14990,14990,14990,14990,0
20250106,170400,2705488600,14990,14990,14990,14990,0
20250106,170300,2705488600,14990,14990,14990,14990,0
20250106,170200,2705488600,14990,14990,14990,14990,0
20250106,170100,2705488600,14990,14990,14990,14990,0
20250106,170000,2705488600,14990,14990,14990,14990,0
20250106,165900,2705488600,14990,14990,14990,14990,0
20250106,165800,2705488600,14990,14990,14990,14990,0
20250106,165700,2705488600,14990,14990,14990,14990,0
20250106,165600,2705488600,14990,14990,14990,14990,4387
20250106,165500,2705488600,14990,14990,14990,14990,0
20250106,165400,2705488600,14990,14990,14990,14990,0
20250106,165300,2705488600,14990,14990,14990,14990,0
20250106,165200,2705488600,14990,14990,14990,14990,0
20250106,165100,2705488600,14990,14990,14990,14990,0
20250106,165000,2705488600,14990,14990,14990,14990,0
20250106,164900,2705488600,14990,14990,14990,14990,0
20250106,164800,2705488600,14990,14990,14990,14990,0
20250106,164700,2705488600,14990,14990,14990,14990,0
20250106,164600,2705488600,14990,14990,14990,14990,0
20250106,164500,2705488600,14990,14990,14990,14990,0
20250106,164400,2705488600,14990,14990,14990,14990,0
20250106,164300,2705488600,14990,14990,14990,14990,0
20250106,164200,2705488600,14990,14990,14990,14990,0
20250106,164100,2705488600,14990,14990,14990,14990,0
20250106,164000,2705488600,14990,14990,14990,14990,0
20250106,163900,2705488600,14990,14990,14990,14990,0
20250106,163800,2705488600,14990,14990,14990,14990,0
20250106,163700,2705488600,14990,14990,14990,14990,0
20250106,163600,2705488600,14990,14990,14990,14990,0
20250106,163500,2705488600,14990,14990,14990,14990,0
20250106,163400,2705488600,14990,14990,14990,14990,0
20250106,163300,2705488600,14990,14990,14990,14990,0
20250106,163200,2705488600,14990,14990,14990,14990,0
20250106,163100,2705488600,14990,14990,14990,14990,0
20250106,163000,2705488600,14990,14990,14990,14990,0
20250106,162900,2705488600,14990,14990,14990,14990,0
20250106,162800,2705488600,14990,14990,14990,14990,0
20250106,162700,2705488600,14990,14990,14990,14990,0
20250106,162600,2705488600,14990,14990,14990,14990,4387
20250106,162500,2705488600,14990,14990,14990,14990,0
20250106,162400,2705488600,14990,14990,14990,14990,0
20250106,162300,2705488600,14990,14990,14990,14990,0
20250106,162200,2705488600,14990,14990,14990,14990,0
20250106,162100,2705488600,14990,14990,14990,14990,0
20250106,162000,2705488600,14990,14990,14990,14990,0
20250106,161900,2705488600,14990,14990,14990,14990,0
20250106,161800,2705488600,14990,14990,14990,14990,0
20250106,161700,2705488600,14990,14990,14990,14990,0
20250106,161600,2705488600,14990,14990,14990,14990,0
20250106,161500,2705488600,14990,14990,14990,14990,0
20250106,161400,2705488600,14990,14990,14990,14990,0
20250106,161300,2705488600,14990,14990,14990,14990,0
20250106,161200,2705488600,14990,14990,14990,14990,0
20250106,161100,2705488600,14990,14990,14990,14990,0
20250106,161000,2705488600,14990,14990,14990,14990,0
20250106,160900,2705488600,14990,14990,14990,14990,0
20250106,160800,2705488600,14990,14990,14990,14990,0
20250106,160700,2705488600,14990,14990,14990,14990,0
20250106,160600,2705488600,14990,14990,14990,14990,0
20250106,160500,2705488600,14990,14990,14990,14990,0
20250106,160400,2705488600,14990,14990,14990,14990,0
20250106,160300,2705488600,14990,14990,14990,14990,0
20250106,160200,2705488600,14990,14990,14990,14990,0
20250106,160100,2705488600,14990,14990,14990,14990,0
20250106,160000,2705488600,14990,14990,14990,14990,0
20250106,155900,2705488600,14990,14990,14990,14990,0
20250106,155800,2705488600,14990,14990,14990,14990,0
20250106,155700,2705488600,14990,14990,14990,14990,0
20250106,155600,2705488600,14990,14990,14990,14990,4387
20250106,155500,2705488600,14990,14990,14990,14990,0
20250106,155400,2705488600,14990,14990,14990,14990,0
20250106,155300,2705488600,14990,14990,14990,14990,0
20250106,155200,2705488600,14990,14990,14990,14990,0
20250106,155100,2705488600,14990,14990,14990,14990,0
20250106,155000,2705488600,14990,14990,14990,14990,0
20250106,154900,2705488600,14990,14990,14990,14990,0
20250106,154800,2705488600,14990,14990,14990,14990,0
20250106,154700,2705488600,14990,14990,14990,14990,0
20250106,154600,2705488600,14990,14990,14990,14990,0
20250106,154500,2705488600,14990,14990,14990,14990,0
20250106,154400,2705488600,14990,14990,14990,14990,0
20250106,154300,2705488600,14990,14990,14990,14990,0
20250106,154200,2705488600,14990,14990,14990,14990,0
20250106,154100,2705488600,14990,14990,14990,14990,0
20250106,154000,2705488600,14990,14990,14990,14990,0
20250106,153900,2705488600,14990,14990,14990,14990,0
20250106,153800,2705488600,14990,14990,14990,14990,0
20250106,153700,2705488600,14990,14990,14990,14990,0
20250106,153600,2705488600,14990,14990,14990,14990,0
20250106,153500,2705488600,14990,14990,14990,14990,0
20250106,153400,2705488600,14990,14990,14990,14990,0
20250106,153300,2705488600,14990,14990,14990,14990,0
20250106,153200,2705488600,14990,14990,14990,14990,0
20250106,153100,2705488600,14990,14990,14990,14990,0
20250106,153000,2705488600,14990,14990,14990,14990,4387
20250106,152900,2639727470,14980,14980,14980,14980,0
20250106,152800,2639727470,14980,14980,14980,14980,0
20250106,152700,2639727470,14980,14980,14980,14980,0
20250106,152600,2639727470,14980,14980,14980,14980,0
20250106,152500,2639727470,14980,14980,14980,14980,0
20250106,152400,2639727470,14980,14980,14980,14980,0
20250106,152300,2639727470,14980,14980,14980,14980,0
20250106,152200,2639727470,14980,14980,14980,14980,0
20250106,152100,2639727470,14980,14980,14980,14980,0
20250106,152000,2639727470,14980,14980,14980,14980,0
20250106,151900,2639727470,14980,14940,15000,14940,952
20250106,151800,2625481730,14950,14940,14950,14940,489
20250106,151700,2618172210,14950,14940,14950,14940,639
20250106,151600,2608623930,14950,14950,14950,14950,290
20250106,151500,2604288430,14950,14950,14950,14950,250
20250106,151400,2600550930,14960,14950,14960,14950,316
20250106,151300,2595825500,14960,14950,14960,14950,426
20250106,151200,2589456790,14950,14950,14950,14950,904
20250106,151100,2575941990,14940,15000,15000,14940,1195
20250106,151000,2558088630,15000,15000,15000,14950,152
20250106,150900,2555816130,14950,14950,14950,14950,178
20250106,150800,2553155030,14950,14940,14950,14940,501
20250106,150700,2545667470,14940,14960,14960,14940,3346
20250106,150600,2495666770,14960,14960,14970,14950,394
20250106,150500,2489773020,14970,14960,14970,14960,159
20250106,150400,2487394240,14960,14980,14980,14960,303
20250106,150300,2482859840,14970,14980,14980,14970,1060
20250106,150200,2466990040,15000,14980,15000,14980,559
20250106,150100,2458616200,14990,15000,15000,14980,1031
20250106,150000,2443157940,15010,15010,15030,15000,674
20250106,145900,2433034360,15030,14990,15030,14980,520
20250106,145800,2425227380,14980,15020,15030,14980,340
20250106,145700,2420126160,15030,15010,15030,15000,1211
20250106,145600,2401939280,15010,15010,15010,15010,4
20250106,145500,2401879240,15010,15010,15010,15010,204
20250106,145400,2398817200,15010,15010,15010,15010,238
20250106,145300,2395244820,15010,15010,15010,15010,6
20250106,145200,2395154760,15010,15010,15010,15010,1
20250106,145100,2395139750,14980,15010,15010,14980,227
20250106,145000,2391737180,15000,15010,15010,14980,389
20250106,144900,2385907800,14990,14980,15010,14980,47
20250106,144800,2385203580,14980,14990,15000,14980,397
20250106,144700,2379252100,15000,15000,15000,15000,4
20250106,144600,2379192100,15000,15000,15000,15000,1
20250106,144500,2379177100,15000,14990,15000,14990,178
20250106,144400,2376508610,14990,15000,15000,14980,1301
20250106,144300,2357002350,15020,15020,15030,14980,1044
20250106,144200,2341340750,15020,15020,15020,15010,74
20250106,144100,2340229340,15020,15020,15020,15020,0
20250106,144000,2340229340,15020,15020,15040,15020,45
20250106,143900,2339553040,15030,15060,15060,15000,34
20250106,143800,2339042300,15000,15030,15070,15000,140
20250106,143700,2336941650,15080,15010,15080,15010,447
20250106,143600,2330208240,14970,15000,15030,14970,1781
20250106,143500,2303538020,14990,14990,15030,14990,166
20250106,143400,2301048260,15010,15010,15030,14970,16
20250106,143300,2300808270,15030,14990,15030,14990,22
20250106,143200,2300477950,15030,15030,15030,15030,0
20250106,143100,2300477950,15030,15000,15030,15000,6
20250106,143000,2300387890,15040,15000,15040,15000,5
20250106,142900,2300312730,15000,15000,15000,14980,246
20250106,142800,2296624930,15040,15020,15040,15010,130
20250106,142700,2294672630,15070,15070,15070,15070,1
20250106,142600,2294657560,15030,15020,15070,15020,23
20250106,142500,2294311900,15070,15030,15070,15030,3
20250106,142400,2294266770,15070,15030,15070,15030,2
20250106,142300,2294236670,15030,15020,15030,15020,35
20250106,142200,2293710700,15030,15020,15030,15020,2
20250106,142100,2293680650,15010,15010,15030,15010,120
20250106,142000,2291879110,15010,15050,15050,15000,53
20250106,141900,2291083210,15050,15060,15060,14990,1038
20250106,141800,2275484190,15070,15070,15070,15070,0
20250106,141700,2275484190,15070,15070,15070,15070,59
20250106,141600,2274595060,15070,15070,15070,15070,358
20250106,141500,2269200000,15080,15110,15140,15080,324
20250106,141400,2264309950,15090,15160,15170,15090,1138
20250106,141300,2247081430,15140,15060,15150,15050,2672
20250106,141200,2206707680,15060,15050,15060,15020,621
20250106,141100,2197359780,15040,15020,15050,15010,522
20250106,141000,2189512810,15010,15000,15030,14990,885
20250106,140900,2176228010,15000,14980,15010,14980,493
20250106,140800,2168835430,14980,14980,14980,14980,179
20250106,140700,2166154010,14990,14990,14990,14990,1
20250106,140600,2166139020,14990,14980,14990,14980,111
20250106,140500,2164476230,14980,14980,14980,14970,73
20250106,140400,2163383010,14990,14990,15000,14990,2075
20250106,140300,2132258590,14990,14980,15010,14980,137
20250106,140200,2130205080,15010,15010,15010,15010,0
20250106,140100,2130205080,15010,15010,15010,15010,0
20250106,140000,2130205080,15010,15010,15010,15010,0
20250106,135900,2130205080,15010,14990,15010,14980,401
20250106,135800,2124198040,15010,15000,15010,14970,375
20250106,135700,2118578010,15000,14990,15010,14980,26
20250106,135600,2118188170,14990,14990,15010,14990,242
20250106,135500,2114560190,15010,15010,15020,14990,260
20250106,135400,2110657120,15010,14960,15010,14960,1095
20250106,135300,2094245020,14960,14940,14960,14940,487
20250106,135200,2086963630,14940,14940,14940,14930,14
20250106,135100,2086754490,14930,14900,14930,14900,3080
20250106,135000,2040859370,14900,14900,14900,14880,510
20250106,134900,2033264260,14900,14880,14900,14880,444
20250106,134800,2026652660,14890,14880,14890,14870,409
20250106,134700,2020567390,14880,14880,14880,14870,755
20250106,134600,2009333030,14870,14880,14900,14870,2725
20250106,134500,1968796140,14900,14890,14900,14880,90
20250106,134400,1967456560,14900,14900,14900,14880,871
20250106,134300,1954490230,14900,14890,14900,14890,2679
20250106,134200,1914574580,14890,14930,14930,14890,1532
20250106,134100,1891747630,14930,14950,14950,14900,3002
20250106,134000,1846979800,14930,14940,14940,14930,333
20250106,133900,1842008100,14940,14950,14960,14940,280
20250106,133800,1837820770,14960,14950,14960,14950,227
20250106,133700,1834427110,14950,14950,14950,14940,641
20250106,133600,1824846160,14950,14940,14950,14940,602
20250106,133500,1815847270,14930,14930,14940,14930,30
20250106,133400,1815399360,14930,14930,14940,14920,1117
20250106,133300,1798732860,14920,14950,14950,14910,1849
20250106,133200,1771134500,14950,14940,14960,14940,7
20250106,133100,1771029860,14960,14940,14960,14930,140
20250106,133000,1768939240,14960,14940,14960,14940,27
20250106,132900,1768535820,14960,14960,14960,14960,0
20250106,132800,1768535820,14960,14960,14960,14950,501
20250106,132700,1761041210,14930,14970,14970,14930,792
20250106,132600,1749206360,14960,14950,14970,14950,111
20250106,132500,1747544810,14970,14960,14970,14940,102
20250106,132400,1746018900,14970,14970,14970,14950,125
20250106,132300,1744149870,14970,14950,14970,14940,411
20250106,132200,1738005460,14940,14950,14950,14940,698
20250106,132100,1727570880,14980,14980,14980,14980,0
20250106,132000,1727570880,14980,14980,14980,14980,0
20250106,131900,1727570880,14980,14950,14980,14950,58
20250106,131800,1726703750,14950,14960,14960,14950,1943
20250106,131700,1697645450,14970,14970,14970,14970,208
20250106,131600,1694531690,14970,14970,14970,14970,380
20250106,131500,1688843090,14980,14980,14980,14980,0
20250106,131400,1688843090,14980,14980,14980,14970,155
20250106,131300,1686522190,14980,14990,14990,14980,152
20250106,131200,1684244220,14970,14980,14980,14970,442
20250106,131100,1677623160,14990,14990,14990,14980,39
20250106,131000,1677038650,14980,14980,14980,14980,2
20250106,130900,1677008690,14990,14970,14990,14970,319
20250106,130800,1672230070,14970,14970,14970,14970,0
20250106,130700,1672230070,14970,14970,14970,14970,0
20250106,130600,1672230070,14970,14970,14970,14970,15
20250106,130500,1672005520,14970,14970,14970,14970,241
20250106,130400,1668397750,14970,14970,14970,14970,50
20250106,130300,1667649250,14970,14980,14980,14970,297
20250106,130200,1663202160,14980,14980,14980,14980,2
20250106,130100,1663172200,14970,14970,14970,14970,9
20250106,130000,1663037470,14970,14980,14980,14970,128
20250106,125900,1661120090,14970,14980,14980,14970,5
20250106,125800,1661045210,14980,14980,14980,14970,102
20250106,125700,1659517260,14980,14980,14980,14980,0
20250106,125600,1659517260,14980,14980,14980,14980,0
20250106,125500,1659517260,14980,14980,14980,14980,414
20250106,125400,1653315540,14990,14990,14990,14990,37
20250106,125300,1652760910,14970,14970,14970,14970,0
20250106,125200,1652760910,14970,14980,14980,14970,25
20250106,125100,1652386540,14970,14970,14970,14970,0
20250106,125000,1652386540,14970,14980,14990,14970,103
20250106,124900,1650844320,14980,14990,14990,14980,8
20250106,124800,1650724410,14990,14980,14990,14980,75
20250106,124700,1649600900,14970,14970,14980,14970,137
20250106,124600,1647550000,14970,14990,14990,14970,802
20250106,124500,1635537990,14990,15000,15000,14990,11
20250106,124400,1635373000,15000,15000,15000,15000,70
20250106,124300,1634323000,14990,15000,15000,14990,31
20250106,124200,1633858110,14990,14990,14990,14990,250
20250106,124100,1630110610,14990,14990,14990,14990,0
20250106,124000,1630110610,14990,14980,14990,14980,53
20250106,123900,1629316170,14990,15000,15000,14990,153
20250106,123800,1627022600,15000,14990,15000,14990,11
20250106,123700,1626857700,14990,14990,15000,14990,266
20250106,123600,1622870350,14990,14990,14990,14980,93
20250106,123500,1621476870,14990,14980,14990,14980,43
20250106,123400,1620832710,14990,14990,14990,14990,0
20250106,123300,1620832710,14990,14990,14990,14980,142
20250106,123200,1618704200,14990,14980,14990,14980,2
20250106,123100,1618674230,14990,14990,14990,14990,0
20250106,123000,1618674230,14990,14980,14990,14980,10
20250106,122900,1618524350,15000,15000,15000,15000,0
20250106,122800,1618524350,15000,14990,15000,14990,10
20250106,122700,1618374360,15000,14990,15000,14990,351
20250106,122600,1613112860,14990,14990,14990,14990,30
20250106,122500,1612663160,14990,14970,14990,14970,125
20250106,122400,1610791890,14980,14980,14980,14980,0
20250106,122300,1610791890,14980,14970,14980,14970,42
20250106,122200,1610163080,14970,14970,14970,14970,60
20250106,122100,1609264880,14960,14970,14970,14960,53
20250106,122000,1608471500,14960,14970,14970,14960,46
20250106,121900,1607783280,14970,14970,14970,14960,851
20250106,121800,1595045470,14970,14970,14970,14960,27
20250106,121700,1594641530,14960,14980,14980,14950,1771
20250106,121600,1568129860,15000,15000,15000,15000,0
20250106,121500,1568129860,15000,15000,15000,15000,49
20250106,121400,1567394860,14990,15000,15000,14990,9
20250106,121300,1567259870,15000,15000,15020,15000,822
20250106,121200,1554925790,15000,15000,15000,15000,0
20250106,121100,1554925790,15000,15000,15000,15000,0
20250106,121000,1554925790,15000,14990,15000,14960,58
20250106,120900,1554057920,14960,14990,14990,14960,871
20250106,120800,1541014300,14990,14990,14990,14990,6
20250106,120700,1540924360,14990,14990,14990,14990,37
20250106,120600,1540369730,14990,14990,14990,14980,460
20250106,120500,1533474340,14990,14970,14990,14960,1281
20250106,120400,1514309410,14980,14990,15000,14980,62
20250106,120300,1513380430,14990,14990,15000,14980,10
20250106,120200,1513230530,14980,14990,15000,14970,578
20250106,120100,1504576350,14990,14990,14990,14990,10
20250106,120000,1504426450,14990,14960,14990,14960,112
20250106,115900,1502750660,14990,15000,15000,14980,22
20250106,115800,1502420880,14990,14980,15020,14980,901
20250106,115700,1488906740,14980,14980,14980,14980,20
20250106,115600,1488607140,14980,14960,14980,14960,170
20250106,115500,1486061430,14960,14930,14960,14930,86
20250106,115400,1484777150,14960,14960,14960,14960,20
20250106,115300,1484477950,14950,14930,14950,14930,334
20250106,115200,1479489510,14940,14940,14940,14940,59
20250106,115100,1478608050,14940,14940,14940,14940,39
20250106,115000,1478025390,14930,14920,14930,14920,74
20250106,114900,1476920600,14930,14930,14930,14930,0
20250106,114800,1476920600,14930,14910,14930,14900,171
20250106,114700,1474371960,14900,14910,14910,14900,631
20250106,114600,1464968030,14930,14930,14930,14910,303
20250106,114500,1460444780,14930,14930,14930,14930,0
20250106,114400,1460444780,14930,14930,14930,14930,12
20250106,114300,1460265620,14900,14950,14950,14900,507
20250106,114200,1452701850,14930,14930,14930,14930,0
20250106,114100,1452701850,14930,14930,14950,14930,17
20250106,114000,1452448020,14940,14940,14950,14940,31
20250106,113900,1451984820,14930,14930,14930,14930,13
20250106,113800,1451790730,14930,14930,14940,14930,98
20250106,113700,1450327550,14930,14940,14970,14930,7
20250106,113600,1450222940,14930,14940,14940,14930,501
20250106,113500,1442738010,14940,14940,14940,14910,383
20250106,113400,1437024290,14910,14920,14920,14910,100
20250106,113300,1435533270,14950,14950,14950,14950,0
20250106,113200,1435533270,14950,14940,14960,14940,15
20250106,113100,1435308920,14920,14920,14920,14920,98
20250106,113000,1433846760,14920,14930,14940,14900,34
20250106,112900,1433339990,14910,14910,14960,14910,6
20250106,112800,1433250440,14920,14900,14960,14890,421
20250106,112700,1426981510,14900,14930,14960,14900,28
20250106,112600,1426563880,14910,14900,14960,14900,14
20250106,112500,1426355080,14890,14910,14920,14890,372
20250106,112400,1420812110,14890,14910,14910,14880,2848
20250106,112300,1378381680,14910,14920,14920,14910,101
20250106,112200,1376875100,14930,14950,14970,14920,164
20250106,112100,1374426670,14930,14930,14930,14930,1
20250106,112000,1374411740,14910,14930,14950,14910,2011
20250106,111900,1344417500,14920,14920,14920,14920,1070
20250106,111800,1328453100,14920,14920,14920,14920,700
20250106,111700,1318009100,14920,14950,14950,14920,1101
20250106,111600,1301561730,14970,14970,14970,14970,526
20250106,111500,1293687510,14970,14970,14980,14970,12
20250106,111400,1293507860,14950,14950,14950,14950,414
20250106,111300,1287318560,14950,14950,14950,14950,135
20250106,111200,1285300310,14950,14950,14950,14950,553
20250106,111100,1277032960,14960,14970,14970,14960,83
20250106,111000,1275790860,14970,14970,14970,14970,2
20250106,110900,1275760920,14980,14980,14980,14980,24
20250106,110800,1275401400,14970,14970,14970,14970,2
20250106,110700,1275371460,14970,14970,14970,14970,0
20250106,110600,1275371460,14970,14970,14970,14970,6
20250106,110500,1275281640,14970,14970,14970,14970,1
20250106,110400,1275266670,14960,14970,14970,14960,39
20250106,110300,1274682850,14970,14960,14970,14960,249
20250106,110200,1270955660,14950,14950,14950,14950,100
20250106,110100,1269460660,14950,14930,14950,14930,387
20250106,110000,1263682210,14940,14950,14950,14940,17
20250106,105900,1263428190,14950,14960,14960,14950,571
20250106,105800,1254888900,14970,14950,14970,14950,287
20250106,105700,1250595970,14920,14920,14920,14920,0
20250106,105600,1250595970,14920,14920,14920,14920,233
20250106,105500,1247119610,14950,14930,14950,14930,2
20250106,105400,1247089730,14910,14940,14940,14910,1460
20250106,105300,1225298770,14940,14950,14950,14940,155
20250106,105200,1222981530,14950,14950,14950,14950,116
20250106,105100,1221247330,14950,14950,14950,14950,20
20250106,105000,1220948330,14950,14960,14960,14950,357
20250106,104900,1215608010,14960,14970,14980,14960,223
20250106,104800,1212269430,14960,14970,14980,14960,22
20250106,104700,1211940110,14960,14980,14980,14940,136
20250106,104600,1209906080,14950,14930,14950,14930,50
20250106,104500,1209159550,14940,14940,14940,14940,4
20250106,104400,1209099790,14940,14940,14950,14930,132
20250106,104300,1207128700,14940,14960,14980,14940,87
20250106,104200,1205828670,14960,14960,14990,14950,51
20250106,104100,1205065840,14960,14960,14960,14960,179
20250106,104000,1202388000,14960,14940,14960,14940,132
20250106,103900,1200413310,14930,14940,14940,14930,154
20250106,103800,1198114070,14930,14920,14930,14920,3
20250106,103700,1198069300,14910,14910,14920,14910,3
20250106,103600,1198024560,14910,14900,14910,14890,403
20250106,103500,1192020050,14890,14910,14910,14880,4028
20250106,103400,1132000770,14910,14930,14930,14910,2101
20250106,103300,1100652050,14920,14930,14930,14920,1029
20250106,103200,1085297360,14950,14940,14950,14930,612
20250106,103100,1076158720,14930,14930,14930,14930,0
20250106,103000,1076158720,14930,14940,14940,14930,1003
20250106,102900,1061182220,14950,14950,14950,14940,810
20250106,102800,1049080400,14950,14950,14950,14940,249
20250106,102700,1045357950,14960,14950,14960,14950,58
20250106,102600,1044490530,14930,14940,14940,14930,1145
20250106,102500,1027384920,14940,14950,14950,14940,739
20250106,102400,1016337780,14950,14990,14990,14950,1340
20250106,102300,996285090,14990,14990,14990,14990,2
20250106,102200,996255110,14970,14990,14990,14970,43
20250106,102100,995610760,14990,14990,15000,14980,326
20250106,102000,990724000,14980,14970,14990,14970,201
20250106,101900,987711040,14990,14980,15010,14970,540
20250106,101800,979625270,14970,14990,14990,14940,106
20250106,101700,978040680,14970,14970,14970,14970,198
20250106,101600,975076620,14970,14940,14970,14940,220
20250106,101500,971787280,14940,14960,14960,14940,1147
20250106,101400,954643300,14960,14960,14960,14960,1
20250106,101300,954628340,14970,14970,14970,14960,453
20250106,101200,947849190,15000,14970,15000,14970,321
20250106,101100,943043190,15010,15020,15020,15000,215
20250106,101000,939817320,15020,15000,15020,14980,240
20250106,100900,936218700,15020,15020,15020,14990,243
20250106,100800,932574440,15020,15000,15020,15000,106
20250106,100700,930982350,15020,15020,15020,15000,137
20250106,100600,928927150,15020,15020,15020,15000,87
20250106,100500,927620430,15000,14960,15000,14960,970
20250106,100400,913078180,14960,14950,14960,14940,19
20250106,100300,912794050,14950,14930,14950,14930,175
20250106,100200,910178710,14930,14940,14940,14930,582
20250106,100100,901488880,14940,14960,14960,14940,1107
20250106,100000,884937430,14970,14960,14970,14960,11
20250106,095900,884772780,14960,14960,14960,14960,25
20250106,095800,884398780,14960,14970,14980,14960,538
20250106,095700,876350100,14970,14970,14970,14970,63
20250106,095600,875406990,14970,14980,14980,14960,162
20250106,095500,872982790,14980,15010,15010,14950,330
20250106,095400,868037690,15010,14990,15010,14990,465
20250106,095300,861064630,14990,14960,14990,14950,772
20250106,095200,849513210,14960,14990,14990,14960,81
20250106,095100,848300790,15010,14980,15020,14980,202
20250106,095000,845269260,14980,14980,15000,14980,214
20250106,094900,842063480,15000,14950,15000,14950,4
20250106,094800,842003600,14950,14990,14990,14950,330
20250106,094700,837066560,15020,14950,15020,14940,107
20250106,094600,835463950,15010,14960,15010,14940,199
20250106,094500,832484940,14960,14960,15020,14940,245
20250106,094400,828820100,14970,14940,15040,14940,272
20250106,094300,824741270,14970,14910,14970,14910,17
20250106,094200,824487410,14910,14920,14940,14910,236
20250106,094100,820966500,14910,14910,14910,14910,2
20250106,094000,820936680,14910,14910,14910,14910,200
20250106,093900,817954680,14910,14930,14940,14910,302
20250106,093800,813446610,14910,14930,14940,14910,252
20250106,093700,809683630,14920,14900,14920,14900,67
20250106,093600,808684040,14900,14880,14900,14880,56
20250106,093500,807850620,14830,14940,14940,14820,9516
20250106,093400,666250800,14940,14960,14960,14910,464
20250106,093300,659321670,14960,14980,14980,14910,1980
20250106,093200,629741800,14990,14960,14990,14960,557
20250106,093100,621400540,14990,14990,14990,14990,157
20250106,093000,619047110,14990,15000,15000,14990,558
20250106,092900,610678970,15000,15040,15040,15000,26
20250106,092800,610288300,15000,14990,15030,14990,429
20250106,092700,603843500,14990,15010,15010,14990,102
20250106,092600,602314480,14990,14970,15030,14970,2350
20250106,092500,567059700,14960,14950,14960,14920,166
20250106,092400,564578790,14950,14950,14970,14950,311
20250106,092300,559926250,14950,14920,14950,14920,194
20250106,092200,557028360,14910,14950,14950,14910,856
20250106,092100,544258750,14980,15000,15010,14960,169
20250106,092000,541723840,15000,14970,15010,14940,633
20250106,091900,532236810,15000,14920,15000,14920,297
20250106,091800,527797330,14920,14920,14920,14870,3621
20250106,091700,473870280,14910,14910,14910,14910,1083
20250106,091600,457722750,14900,14910,14920,14900,2186
20250106,091500,425140930,14910,15000,15000,14910,457
20250106,091400,418319170,15020,15020,15030,14910,719
20250106,091300,407557740,15020,15010,15030,14910,555
20250106,091200,399241430,14960,15010,15010,14960,871
20250106,091100,386211190,14960,14960,15030,14960,2344
20250106,091000,351122410,14960,15040,15050,14890,3031
20250106,090900,305869310,15040,14960,15040,14950,917
20250106,090800,292124760,14990,14960,15060,14930,2732
20250106,090700,251306220,14930,14990,14990,14920,1252
20250106,090600,232592500,14990,14990,15020,14940,473
20250106,090500,225511450,14930,14870,14930,14870,757
20250106,090400,214225190,14860,14980,14980,14850,4719
20250106,090300,143942090,14980,15080,15080,14890,2435
20250106,090200,107605440,15000,15010,15140,15000,1378
20250106,090100,86906220,15010,14980,15150,14930,2187
20250106,090000,54082020,14910,14910,15020,14860,3631