KissMeData/082270/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,195600,4259831560,15450,15450,15450,15450,4798
20250107,195500,4259831560,15450,15450,15450,15450,0
20250107,195400,4259831560,15450,15450,15450,15450,0
20250107,195300,4259831560,15450,15450,15450,15450,0
20250107,195200,4259831560,15450,15450,15450,15450,0
20250107,195100,4259831560,15450,15450,15450,15450,0
20250107,195000,4259831560,15450,15450,15450,15450,0
20250107,194900,4259831560,15450,15450,15450,15450,0
20250107,194800,4259831560,15450,15450,15450,15450,0
20250107,194700,4259831560,15450,15450,15450,15450,0
20250107,194600,4259831560,15450,15450,15450,15450,0
20250107,194500,4259831560,15450,15450,15450,15450,0
20250107,194400,4259831560,15450,15450,15450,15450,0
20250107,194300,4259831560,15450,15450,15450,15450,0
20250107,194200,4259831560,15450,15450,15450,15450,0
20250107,194100,4259831560,15450,15450,15450,15450,0
20250107,194000,4259831560,15450,15450,15450,15450,0
20250107,193900,4259831560,15450,15450,15450,15450,0
20250107,193800,4259831560,15450,15450,15450,15450,0
20250107,193700,4259831560,15450,15450,15450,15450,0
20250107,193600,4259831560,15450,15450,15450,15450,0
20250107,193500,4259831560,15450,15450,15450,15450,0
20250107,193400,4259831560,15450,15450,15450,15450,0
20250107,193300,4259831560,15450,15450,15450,15450,0
20250107,193200,4259831560,15450,15450,15450,15450,0
20250107,193100,4259831560,15450,15450,15450,15450,0
20250107,193000,4259831560,15450,15450,15450,15450,0
20250107,192900,4259831560,15450,15450,15450,15450,0
20250107,192800,4259831560,15450,15450,15450,15450,0
20250107,192700,4259831560,15450,15450,15450,15450,0
20250107,192600,4259831560,15450,15450,15450,15450,4798
20250107,192500,4259831560,15450,15450,15450,15450,0
20250107,192400,4259831560,15450,15450,15450,15450,0
20250107,192300,4259831560,15450,15450,15450,15450,0
20250107,192200,4259831560,15450,15450,15450,15450,0
20250107,192100,4259831560,15450,15450,15450,15450,0
20250107,192000,4259831560,15450,15450,15450,15450,0
20250107,191900,4259831560,15450,15450,15450,15450,0
20250107,191800,4259831560,15450,15450,15450,15450,0
20250107,191700,4259831560,15450,15450,15450,15450,0
20250107,191600,4259831560,15450,15450,15450,15450,0
20250107,191500,4259831560,15450,15450,15450,15450,0
20250107,191400,4259831560,15450,15450,15450,15450,0
20250107,191300,4259831560,15450,15450,15450,15450,0
20250107,191200,4259831560,15450,15450,15450,15450,0
20250107,191100,4259831560,15450,15450,15450,15450,0
20250107,191000,4259831560,15450,15450,15450,15450,0
20250107,190900,4259831560,15450,15450,15450,15450,0
20250107,190800,4259831560,15450,15450,15450,15450,0
20250107,190700,4259831560,15450,15450,15450,15450,0
20250107,190600,4259831560,15450,15450,15450,15450,0
20250107,190500,4259831560,15450,15450,15450,15450,0
20250107,190400,4259831560,15450,15450,15450,15450,0
20250107,190300,4259831560,15450,15450,15450,15450,0
20250107,190200,4259831560,15450,15450,15450,15450,0
20250107,190100,4259831560,15450,15450,15450,15450,0
20250107,190000,4259831560,15450,15450,15450,15450,0
20250107,185900,4259831560,15450,15450,15450,15450,0
20250107,185800,4259831560,15450,15450,15450,15450,0
20250107,185700,4259831560,15450,15450,15450,15450,0
20250107,185600,4259831560,15450,15450,15450,15450,4798
20250107,185500,4259831560,15450,15450,15450,15450,0
20250107,185400,4259831560,15450,15450,15450,15450,0
20250107,185300,4259831560,15450,15450,15450,15450,0
20250107,185200,4259831560,15450,15450,15450,15450,0
20250107,185100,4259831560,15450,15450,15450,15450,0
20250107,185000,4259831560,15450,15450,15450,15450,0
20250107,184900,4259831560,15450,15450,15450,15450,0
20250107,184800,4259831560,15450,15450,15450,15450,0
20250107,184700,4259831560,15450,15450,15450,15450,0
20250107,184600,4259831560,15450,15450,15450,15450,0
20250107,184500,4259831560,15450,15450,15450,15450,0
20250107,184400,4259831560,15450,15450,15450,15450,0
20250107,184300,4259831560,15450,15450,15450,15450,0
20250107,184200,4259831560,15450,15450,15450,15450,0
20250107,184100,4259831560,15450,15450,15450,15450,0
20250107,184000,4259831560,15450,15450,15450,15450,0
20250107,183900,4259831560,15450,15450,15450,15450,0
20250107,183800,4259831560,15450,15450,15450,15450,0
20250107,183700,4259831560,15450,15450,15450,15450,0
20250107,183600,4259831560,15450,15450,15450,15450,0
20250107,183500,4259831560,15450,15450,15450,15450,0
20250107,183400,4259831560,15450,15450,15450,15450,0
20250107,183300,4259831560,15450,15450,15450,15450,0
20250107,183200,4259831560,15450,15450,15450,15450,0
20250107,183100,4259831560,15450,15450,15450,15450,0
20250107,183000,4259831560,15450,15450,15450,15450,0
20250107,182900,4259831560,15450,15450,15450,15450,0
20250107,182800,4259831560,15450,15450,15450,15450,0
20250107,182700,4259831560,15450,15450,15450,15450,0
20250107,182600,4259831560,15450,15450,15450,15450,4798
20250107,182500,4259831560,15450,15450,15450,15450,0
20250107,182400,4259831560,15450,15450,15450,15450,0
20250107,182300,4259831560,15450,15450,15450,15450,0
20250107,182200,4259831560,15450,15450,15450,15450,0
20250107,182100,4259831560,15450,15450,15450,15450,0
20250107,182000,4259831560,15450,15450,15450,15450,0
20250107,181900,4259831560,15450,15450,15450,15450,0
20250107,181800,4259831560,15450,15450,15450,15450,0
20250107,181700,4259831560,15450,15450,15450,15450,0
20250107,181600,4259831560,15450,15450,15450,15450,0
20250107,181500,4259831560,15450,15450,15450,15450,0
20250107,181400,4259831560,15450,15450,15450,15450,0
20250107,181300,4259831560,15450,15450,15450,15450,0
20250107,181200,4259831560,15450,15450,15450,15450,0
20250107,181100,4259831560,15450,15450,15450,15450,0
20250107,181000,4259831560,15450,15450,15450,15450,0
20250107,180900,4259831560,15450,15450,15450,15450,0
20250107,180800,4259831560,15450,15450,15450,15450,0
20250107,180700,4259831560,15450,15450,15450,15450,0
20250107,180600,4259831560,15450,15450,15450,15450,0
20250107,180500,4259831560,15450,15450,15450,15450,0
20250107,180400,4259831560,15450,15450,15450,15450,0
20250107,180300,4259831560,15450,15450,15450,15450,0
20250107,180200,4259831560,15450,15450,15450,15450,0
20250107,180100,4259831560,15450,15450,15450,15450,0
20250107,180000,4259831560,15450,15450,15450,15450,0
20250107,175900,4259831560,15450,15450,15450,15450,0
20250107,175800,4259831560,15450,15450,15450,15450,0
20250107,175700,4259831560,15450,15450,15450,15450,0
20250107,175600,4259831560,15450,15450,15450,15450,4798
20250107,175500,4259831560,15450,15450,15450,15450,0
20250107,175400,4259831560,15450,15450,15450,15450,0
20250107,175300,4259831560,15450,15450,15450,15450,0
20250107,175200,4259831560,15450,15450,15450,15450,0
20250107,175100,4259831560,15450,15450,15450,15450,0
20250107,175000,4259831560,15450,15450,15450,15450,0
20250107,174900,4259831560,15450,15450,15450,15450,0
20250107,174800,4259831560,15450,15450,15450,15450,0
20250107,174700,4259831560,15450,15450,15450,15450,0
20250107,174600,4259831560,15450,15450,15450,15450,0
20250107,174500,4259831560,15450,15450,15450,15450,0
20250107,174400,4259831560,15450,15450,15450,15450,0
20250107,174300,4259831560,15450,15450,15450,15450,0
20250107,174200,4259831560,15450,15450,15450,15450,0
20250107,174100,4259831560,15450,15450,15450,15450,0
20250107,174000,4259831560,15450,15450,15450,15450,0
20250107,173900,4259831560,15450,15450,15450,15450,0
20250107,173800,4259831560,15450,15450,15450,15450,0
20250107,173700,4259831560,15450,15450,15450,15450,0
20250107,173600,4259831560,15450,15450,15450,15450,0
20250107,173500,4259831560,15450,15450,15450,15450,0
20250107,173400,4259831560,15450,15450,15450,15450,0
20250107,173300,4259831560,15450,15450,15450,15450,0
20250107,173200,4259831560,15450,15450,15450,15450,0
20250107,173100,4259831560,15450,15450,15450,15450,0
20250107,173000,4259831560,15450,15450,15450,15450,0
20250107,172900,4259831560,15450,15450,15450,15450,0
20250107,172800,4259831560,15450,15450,15450,15450,0
20250107,172700,4259831560,15450,15450,15450,15450,0
20250107,172600,4259831560,15450,15450,15450,15450,4798
20250107,172500,4259831560,15450,15450,15450,15450,0
20250107,172400,4259831560,15450,15450,15450,15450,0
20250107,172300,4259831560,15450,15450,15450,15450,0
20250107,172200,4259831560,15450,15450,15450,15450,0
20250107,172100,4259831560,15450,15450,15450,15450,0
20250107,172000,4259831560,15450,15450,15450,15450,0
20250107,171900,4259831560,15450,15450,15450,15450,0
20250107,171800,4259831560,15450,15450,15450,15450,0
20250107,171700,4259831560,15450,15450,15450,15450,0
20250107,171600,4259831560,15450,15450,15450,15450,0
20250107,171500,4259831560,15450,15450,15450,15450,0
20250107,171400,4259831560,15450,15450,15450,15450,0
20250107,171300,4259831560,15450,15450,15450,15450,0
20250107,171200,4259831560,15450,15450,15450,15450,0
20250107,171100,4259831560,15450,15450,15450,15450,0
20250107,171000,4259831560,15450,15450,15450,15450,0
20250107,170900,4259831560,15450,15450,15450,15450,0
20250107,170800,4259831560,15450,15450,15450,15450,0
20250107,170700,4259831560,15450,15450,15450,15450,0
20250107,170600,4259831560,15450,15450,15450,15450,0
20250107,170500,4259831560,15450,15450,15450,15450,0
20250107,170400,4259831560,15450,15450,15450,15450,0
20250107,170300,4259831560,15450,15450,15450,15450,0
20250107,170200,4259831560,15450,15450,15450,15450,0
20250107,170100,4259831560,15450,15450,15450,15450,0
20250107,170000,4259831560,15450,15450,15450,15450,0
20250107,165900,4259831560,15450,15450,15450,15450,0
20250107,165800,4259831560,15450,15450,15450,15450,0
20250107,165700,4259831560,15450,15450,15450,15450,0
20250107,165600,4259831560,15450,15450,15450,15450,4798
20250107,165500,4259831560,15450,15450,15450,15450,0
20250107,165400,4259831560,15450,15450,15450,15450,0
20250107,165300,4259831560,15450,15450,15450,15450,0
20250107,165200,4259831560,15450,15450,15450,15450,0
20250107,165100,4259831560,15450,15450,15450,15450,0
20250107,165000,4259831560,15450,15450,15450,15450,0
20250107,164900,4259831560,15450,15450,15450,15450,0
20250107,164800,4259831560,15450,15450,15450,15450,0
20250107,164700,4259831560,15450,15450,15450,15450,0
20250107,164600,4259831560,15450,15450,15450,15450,0
20250107,164500,4259831560,15450,15450,15450,15450,0
20250107,164400,4259831560,15450,15450,15450,15450,0
20250107,164300,4259831560,15450,15450,15450,15450,0
20250107,164200,4259831560,15450,15450,15450,15450,0
20250107,164100,4259831560,15450,15450,15450,15450,0
20250107,164000,4259831560,15450,15450,15450,15450,0
20250107,163900,4259831560,15450,15450,15450,15450,0
20250107,163800,4259831560,15450,15450,15450,15450,0
20250107,163700,4259831560,15450,15450,15450,15450,0
20250107,163600,4259831560,15450,15450,15450,15450,0
20250107,163500,4259831560,15450,15450,15450,15450,0
20250107,163400,4259831560,15450,15450,15450,15450,0
20250107,163300,4259831560,15450,15450,15450,15450,0
20250107,163200,4259831560,15450,15450,15450,15450,0
20250107,163100,4259831560,15450,15450,15450,15450,0
20250107,163000,4259831560,15450,15450,15450,15450,0
20250107,162900,4259831560,15450,15450,15450,15450,0
20250107,162800,4259831560,15450,15450,15450,15450,0
20250107,162700,4259831560,15450,15450,15450,15450,0
20250107,162600,4259831560,15450,15450,15450,15450,4798
20250107,162500,4259831560,15450,15450,15450,15450,0
20250107,162400,4259831560,15450,15450,15450,15450,0
20250107,162300,4259831560,15450,15450,15450,15450,0
20250107,162200,4259831560,15450,15450,15450,15450,0
20250107,162100,4259831560,15450,15450,15450,15450,0
20250107,162000,4259831560,15450,15450,15450,15450,0
20250107,161900,4259831560,15450,15450,15450,15450,0
20250107,161800,4259831560,15450,15450,15450,15450,0
20250107,161700,4259831560,15450,15450,15450,15450,0
20250107,161600,4259831560,15450,15450,15450,15450,0
20250107,161500,4259831560,15450,15450,15450,15450,0
20250107,161400,4259831560,15450,15450,15450,15450,0
20250107,161300,4259831560,15450,15450,15450,15450,0
20250107,161200,4259831560,15450,15450,15450,15450,0
20250107,161100,4259831560,15450,15450,15450,15450,0
20250107,161000,4259831560,15450,15450,15450,15450,0
20250107,160900,4259831560,15450,15450,15450,15450,0
20250107,160800,4259831560,15450,15450,15450,15450,0
20250107,160700,4259831560,15450,15450,15450,15450,0
20250107,160600,4259831560,15450,15450,15450,15450,0
20250107,160500,4259831560,15450,15450,15450,15450,0
20250107,160400,4259831560,15450,15450,15450,15450,0
20250107,160300,4259831560,15450,15450,15450,15450,0
20250107,160200,4259831560,15450,15450,15450,15450,0
20250107,160100,4259831560,15450,15450,15450,15450,0
20250107,160000,4259831560,15450,15450,15450,15450,0
20250107,155900,4259831560,15450,15450,15450,15450,0
20250107,155800,4259831560,15450,15450,15450,15450,0
20250107,155700,4259831560,15450,15450,15450,15450,0
20250107,155600,4259831560,15450,15450,15450,15450,4798
20250107,155500,4259831560,15450,15450,15450,15450,0
20250107,155400,4259831560,15450,15450,15450,15450,0
20250107,155300,4259831560,15450,15450,15450,15450,0
20250107,155200,4259831560,15450,15450,15450,15450,0
20250107,155100,4259831560,15450,15450,15450,15450,0
20250107,155000,4259831560,15450,15450,15450,15450,0
20250107,154900,4259831560,15450,15450,15450,15450,0
20250107,154800,4259831560,15450,15450,15450,15450,0
20250107,154700,4259831560,15450,15450,15450,15450,0
20250107,154600,4259831560,15450,15450,15450,15450,0
20250107,154500,4259831560,15450,15450,15450,15450,0
20250107,154400,4259831560,15450,15450,15450,15450,0
20250107,154300,4259831560,15450,15450,15450,15450,0
20250107,154200,4259831560,15450,15450,15450,15450,0
20250107,154100,4259831560,15450,15450,15450,15450,0
20250107,154000,4259831560,15450,15450,15450,15450,0
20250107,153900,4259831560,15450,15450,15450,15450,0
20250107,153800,4259831560,15450,15450,15450,15450,0
20250107,153700,4259831560,15450,15450,15450,15450,0
20250107,153600,4259831560,15450,15450,15450,15450,0
20250107,153500,4259831560,15450,15450,15450,15450,0
20250107,153400,4259831560,15450,15450,15450,15450,0
20250107,153300,4259831560,15450,15450,15450,15450,0
20250107,153200,4259831560,15450,15450,15450,15450,0
20250107,153100,4259831560,15450,15450,15450,15450,0
20250107,153000,4259831560,15450,15450,15450,15450,4798
20250107,152900,4185702460,15400,15400,15400,15400,0
20250107,152800,4185702460,15400,15400,15400,15400,0
20250107,152700,4185702460,15400,15400,15400,15400,0
20250107,152600,4185702460,15400,15400,15400,15400,0
20250107,152500,4185702460,15400,15400,15400,15400,0
20250107,152400,4185702460,15400,15400,15400,15400,0
20250107,152300,4185702460,15400,15400,15400,15400,0
20250107,152200,4185702460,15400,15400,15400,15400,0
20250107,152100,4185702460,15400,15400,15400,15400,0
20250107,152000,4185702460,15400,15400,15400,15400,0
20250107,151900,4185702460,15400,15390,15400,15380,1078
20250107,151800,4169115950,15390,15390,15400,15380,734
20250107,151700,4157822460,15390,15410,15410,15390,662
20250107,151600,4147629580,15410,15430,15440,15410,1224
20250107,151500,4128745170,15420,15440,15450,15420,507
20250107,151400,4120925670,15440,15420,15440,15410,600
20250107,151300,4111667520,15410,15450,15450,15410,461
20250107,151200,4104557030,15410,15450,15450,15410,362
20250107,151100,4098968710,15470,15460,15470,15390,466
20250107,151000,4091781950,15460,15450,15460,15440,98
20250107,150900,4090267400,15450,15450,15460,15400,513
20250107,150800,4082341590,15450,15450,15460,15400,102
20250107,150700,4080767180,15450,15410,15450,15410,288
20250107,150600,4076326170,15410,15390,15410,15390,156
20250107,150500,4073923120,15390,15380,15390,15380,499
20250107,150400,4066246420,15390,15420,15420,15390,273
20250107,150300,4062041020,15420,15420,15420,15420,2
20250107,150200,4062010180,15430,15430,15430,15380,1278
20250107,150100,4042342700,15430,15440,15440,15390,3952
20250107,150000,3981442900,15440,15410,15440,15390,1120
20250107,145900,3964197990,15440,15450,15450,15440,122
20250107,145800,3962313140,15450,15440,15450,15440,145
20250107,145700,3960074330,15430,15410,15430,15370,61
20250107,145600,3959134160,15440,15420,15440,15420,344
20250107,145500,3953828180,15420,15420,15420,15420,14
20250107,145400,3953612300,15410,15360,15410,15330,249
20250107,145300,3949791690,15360,15330,15360,15320,649
20250107,145200,3939842960,15330,15400,15400,15330,1213
20250107,145100,3921222500,15400,15400,15400,15370,690
20250107,145000,3910608820,15380,15450,15450,15380,553
20250107,144900,3902096490,15460,15460,15470,15380,603
20250107,144800,3892795970,15460,15470,15470,15380,362
20250107,144700,3887208230,15470,15470,15470,15380,2156
20250107,144600,3853941220,15470,15460,15480,15410,460
20250107,144500,3846828320,15410,15410,15480,15410,978
20250107,144400,3831709500,15470,15480,15480,15410,1355
20250107,144300,3810797230,15480,15480,15480,15440,377
20250107,144200,3804975770,15450,15420,15450,15420,262
20250107,144100,3800930990,15450,15410,15450,15380,418
20250107,144000,3794495280,15390,15470,15500,15390,2883
20250107,143900,3749956460,15490,15460,15500,15450,281
20250107,143800,3745612420,15460,15640,15640,15460,4931
20250107,143700,3669022900,15650,15620,15660,15610,500
20250107,143600,3661211970,15620,15660,15670,15620,1674
20250107,143500,3635007030,15650,15660,15660,15640,1106
20250107,143400,3617695100,15650,15650,15670,15590,2905
20250107,143300,3572226590,15590,15580,15660,15580,2673
20250107,143200,3530426570,15580,15540,15620,15530,5737
20250107,143100,3441063760,15530,15540,15540,15530,237
20250107,143000,3437383100,15540,15540,15550,15540,430
20250107,142900,3430700880,15540,15560,15560,15520,1047
20250107,142800,3414438280,15560,15550,15560,15520,1520
20250107,142700,3390809510,15540,15520,15540,15520,1562
20250107,142600,3366543430,15520,15500,15520,15470,2517
20250107,142500,3327516380,15500,15490,15510,15420,1198
20250107,142400,3308952960,15500,15410,15500,15400,739
20250107,142300,3297510380,15400,15490,15520,15310,4706
20250107,142200,3224665490,15500,15420,15500,15410,5028
20250107,142100,3146983340,15420,15400,15420,15400,3639
20250107,142000,3090911230,15400,15390,15400,15390,631
20250107,141900,3081199510,15380,15350,15380,15350,1406
20250107,141800,3059591300,15340,15340,15340,15340,95
20250107,141700,3058134000,15340,15340,15360,15340,147
20250107,141600,3055876340,15340,15350,15350,15340,68
20250107,141500,3054833120,15360,15360,15360,15360,22
20250107,141400,3054495200,15380,15370,15380,15370,79
20250107,141300,3053280960,15370,15340,15370,15340,964
20250107,141200,3038491070,15340,15340,15350,15300,187
20250107,141100,3035622520,15340,15310,15340,15300,669
20250107,141000,3025373870,15300,15290,15300,15290,247
20250107,140900,3021596130,15300,15310,15310,15290,464
20250107,140800,3014497860,15320,15300,15320,15300,326
20250107,140700,3009510020,15320,15320,15330,15320,42
20250107,140600,3008866570,15320,15320,15320,15300,212
20250107,140500,3005619580,15320,15310,15320,15300,557
20250107,140400,2997093640,15320,15320,15320,15310,209
20250107,140300,2993892800,15320,15330,15330,15320,406
20250107,140200,2987672000,15330,15350,15350,15330,3224
20250107,140100,2938217070,15350,15370,15370,15350,831
20250107,140000,2925458310,15370,15380,15400,15360,821
20250107,135900,2912843600,15370,15380,15410,15360,1502
20250107,135800,2889729640,15400,15360,15410,15360,96
20250107,135700,2888251640,15410,15370,15410,15370,2107
20250107,135600,2855816680,15340,15370,15380,15340,772
20250107,135500,2843954450,15370,15360,15370,15340,117
20250107,135400,2842156500,15360,15360,15360,15360,165
20250107,135300,2839622100,15390,15370,15390,15340,2719
20250107,135200,2797882140,15400,15380,15400,15370,959
20250107,135100,2783120050,15370,15370,15370,15370,309
20250107,135000,2778370720,15360,15350,15400,15330,1054
20250107,134900,2762158100,15360,15410,15410,15350,229
20250107,134800,2758637130,15400,15370,15400,15370,2965
20250107,134700,2713015980,15350,15360,15360,15350,202
20250107,134600,2709913950,15350,15380,15380,15350,303
20250107,134500,2705257100,15390,15390,15390,15390,153
20250107,134400,2702902430,15400,15360,15400,15360,644
20250107,134300,2692987750,15360,15390,15400,15360,2792
20250107,134200,2650005010,15390,15350,15390,15310,2361
20250107,134100,2613735570,15350,15320,15350,15300,1120
20250107,134000,2596570860,15330,15330,15340,15310,121
20250107,133900,2594717100,15340,15320,15340,15260,1262
20250107,133800,2575391750,15320,15340,15360,15310,1507
20250107,133700,2552274080,15330,15250,15340,15230,14184
20250107,133600,2335295590,15270,15230,15270,15220,3000
20250107,133500,2289558920,15220,15220,15220,15220,172
20250107,133400,2286941080,15220,15220,15230,15200,191
20250107,133300,2284034200,15200,15210,15220,15200,526
20250107,133200,2276028890,15220,15180,15220,15180,2080
20250107,133100,2244420090,15170,15180,15180,15170,45
20250107,133000,2243737090,15200,15180,15200,15170,500
20250107,132900,2236147500,15200,15190,15200,15190,144
20250107,132800,2233959450,15200,15190,15200,15190,217
20250107,132700,2230661130,15190,15200,15200,15180,508
20250107,132600,2222942710,15200,15200,15200,15200,21
20250107,132500,2222623510,15200,15180,15200,15160,231
20250107,132400,2219119990,15200,15190,15200,15180,122
20250107,132300,2217266450,15190,15180,15190,15170,225
20250107,132200,2213850950,15190,15210,15210,15180,436
20250107,132100,2207222900,15230,15220,15230,15210,498
20250107,132000,2199643570,15220,15210,15220,15210,444
20250107,131900,2192889450,15200,15190,15200,15190,726
20250107,131800,2181857650,15200,15200,15210,15200,1453
20250107,131700,2159772020,15200,15200,15200,15200,676
20250107,131600,2149496820,15200,15190,15200,15190,1311
20250107,131500,2129575140,15180,15190,15190,15180,3
20250107,131400,2129529580,15190,15190,15200,15160,112
20250107,131300,2127831290,15200,15170,15200,15170,1536
20250107,131200,2104509610,15170,15140,15170,15140,1994
20250107,131100,2074301260,15140,15140,15140,15140,121
20250107,131000,2072469320,15140,15140,15140,15140,46
20250107,130900,2071772880,15140,15140,15140,15100,26
20250107,130800,2071379380,15100,15130,15130,15100,17
20250107,130700,2071122230,15140,15110,15140,15100,1269
20250107,130600,2051960030,15110,15140,15140,15110,157
20250107,130500,2049584790,15120,15110,15140,15100,22
20250107,130400,2049252020,15090,15090,15110,15090,42
20250107,130300,2048617790,15060,15090,15090,15060,332
20250107,130200,2043613160,15100,15100,15100,15090,142
20250107,130100,2041469560,15100,15130,15130,15100,442
20250107,130000,2034788850,15140,15140,15140,15120,112
20250107,125900,2033093370,15120,15120,15120,15120,3
20250107,125800,2033048010,15160,15160,15160,15160,0
20250107,125700,2033048010,15160,15140,15170,15110,255
20250107,125600,2029187270,15160,15130,15170,15130,301
20250107,125500,2024629770,15170,15170,15170,15140,226
20250107,125400,2021204480,15140,15160,15170,15110,729
20250107,125300,2010166490,15160,15160,15160,15160,49
20250107,125200,2009423650,15160,15130,15160,15130,418
20250107,125100,2003091430,15100,15170,15170,15100,772
20250107,125000,1991415720,15180,15130,15180,15120,1415
20250107,124900,1969974860,15130,15130,15130,15130,13
20250107,124800,1969778170,15130,15130,15130,15120,142
20250107,124700,1967629810,15140,15120,15140,15120,129
20250107,124600,1965678290,15130,15140,15150,15120,86
20250107,124500,1964376470,15130,15140,15140,15120,135
20250107,124400,1962334920,15150,15120,15150,15120,22
20250107,124300,1962001930,15150,15140,15150,15140,49
20250107,124200,1961259730,15150,15130,15150,15130,13
20250107,124100,1961063020,15160,15160,15160,15160,0
20250107,124000,1961063020,15160,15130,15170,15120,1555
20250107,123900,1937549150,15170,15150,15170,15130,219
20250107,123800,1934228340,15160,15130,15170,15130,671
20250107,123700,1924051770,15130,15140,15180,15130,2241
20250107,123600,1890118890,15130,15130,15140,15100,446
20250107,123500,1883375020,15140,15140,15140,15140,0
20250107,123400,1883375020,15140,15130,15140,15130,442
20250107,123300,1876686460,15130,15050,15130,15050,2449
20250107,123200,1839727520,15040,15020,15050,15020,534
20250107,123100,1831692390,15040,15030,15040,15030,4
20250107,123000,1831632240,15040,15030,15040,15020,112
20250107,122900,1829948120,15000,15040,15040,15000,21
20250107,122800,1829632580,15040,15020,15040,15010,342
20250107,122700,1824493570,15020,15010,15020,14990,163
20250107,122600,1822048830,15010,14990,15010,14990,820
20250107,122500,1809756620,15020,15000,15020,15000,254
20250107,122400,1805946520,15000,15020,15020,15000,853
20250107,122300,1793138690,15020,15020,15020,15020,247
20250107,122200,1789428750,15010,15020,15020,15010,58
20250107,122100,1788557690,15010,15010,15010,15010,23
20250107,122000,1788212460,15010,15010,15010,15010,60
20250107,121900,1787311860,15010,15000,15010,15000,636
20250107,121800,1777767100,15000,15010,15010,15000,245
20250107,121700,1774089660,15010,15030,15030,15010,8
20250107,121600,1773969560,15010,15030,15040,14990,1567
20250107,121500,1750457860,15030,15030,15030,15010,14
20250107,121400,1750247640,15030,15030,15040,15030,102
20250107,121300,1748714570,15010,15030,15030,15010,122
20250107,121200,1746882910,15050,15030,15050,15030,108
20250107,121100,1745258810,15020,14990,15020,14990,1719
20250107,121000,1719458420,15000,14990,15000,14980,301
20250107,120900,1714946440,15000,14990,15000,14990,487
20250107,120800,1707646250,14990,14990,15000,14990,71
20250107,120700,1706581450,14990,14990,15000,14990,84
20250107,120600,1705322260,15010,15010,15010,15010,1
20250107,120500,1705307250,14990,15000,15020,14990,99
20250107,120400,1703821580,15000,15000,15000,14980,38
20250107,120300,1703251780,14980,14980,15000,14980,15
20250107,120200,1703027060,15000,15000,15000,15000,10
20250107,120100,1702877060,15010,14980,15010,14980,772
20250107,120000,1691312410,15000,15010,15020,14990,1101
20250107,115900,1674805830,15010,15020,15020,15010,13
20250107,115800,1674610670,15020,15000,15020,15000,240
20250107,115700,1671008500,15010,15010,15010,15010,15
20250107,115600,1670783350,15010,15000,15020,14990,932
20250107,115500,1656810180,15020,15000,15020,15000,120
20250107,115400,1655009080,15010,15010,15010,15000,49
20250107,115300,1654273770,15010,14990,15010,14990,483
20250107,115200,1647033260,15000,15020,15020,15000,872
20250107,115100,1633950010,15020,15010,15020,15010,62
20250107,115000,1633018960,15010,15020,15050,15010,14
20250107,114900,1632808770,15020,15040,15050,15020,149
20250107,114800,1630568780,15040,15050,15050,15040,80
20250107,114700,1629365190,15040,15020,15050,15020,64
20250107,114600,1628402620,15050,14990,15050,14990,598
20250107,114500,1619418880,15000,15000,15000,14990,176
20250107,114400,1616779110,14990,14970,14990,14970,38
20250107,114300,1616210030,14970,14990,14990,14970,42
20250107,114200,1615580530,14990,14970,14990,14970,33
20250107,114100,1615086080,14960,14960,14960,14960,86
20250107,114000,1613799520,14950,14960,14960,14950,2014
20250107,113900,1583684210,14960,14970,14970,14960,528
20250107,113800,1575780260,14970,14980,14980,14960,1474
20250107,113700,1553702130,14990,14990,14990,14980,161
20250107,113600,1551288840,15010,15010,15010,15010,21
20250107,113500,1550973630,15000,15000,15000,14990,117
20250107,113400,1549218890,15000,15010,15010,15000,74
20250107,113300,1548108240,15020,15020,15020,15020,22
20250107,113200,1547777800,15020,15030,15040,15020,124
20250107,113100,1545914170,15040,15030,15040,15030,22
20250107,113000,1545583500,15040,15050,15050,15030,4
20250107,112900,1545523350,15040,15020,15040,15010,96
20250107,112800,1544081030,15040,15020,15040,15020,608
20250107,112700,1534943300,15020,15030,15030,15020,269
20250107,112600,1530902520,15030,15010,15030,15010,734
20250107,112500,1519882550,15010,15000,15010,14990,512
20250107,112400,1512202700,14990,14980,15000,14980,32
20250107,112300,1511723120,15000,14990,15000,14990,117
20250107,112200,1509968130,14990,14990,14990,14980,32
20250107,112100,1509488470,15000,14990,15000,14970,151
20250107,112000,1507227410,15010,15010,15010,15010,50
20250107,111900,1506476910,14990,14990,15010,14990,327
20250107,111800,1501572060,15000,14990,15000,14970,241
20250107,111700,1497960540,15000,15000,15000,15000,61
20250107,111600,1497045540,15000,15000,15000,14990,72
20250107,111500,1495965750,15000,14960,15000,14960,1073
20250107,111400,1479881900,14980,14990,14990,14980,78
20250107,111300,1478712860,14990,14960,14990,14960,57
20250107,111200,1477860050,14970,14980,14980,14960,35
20250107,111100,1477336420,14960,14970,14990,14960,64
20250107,111000,1476377430,14960,14980,14990,14960,226
20250107,110900,1472993600,14980,14980,14980,14980,34
20250107,110800,1472484280,14970,14980,14990,14960,358
20250107,110700,1467123680,14950,14950,14960,14950,31
20250107,110600,1466660130,14960,14960,14960,14950,57
20250107,110500,1465807440,14990,14980,15000,14980,85
20250107,110400,1464533490,14980,14950,14980,14950,281
20250107,110300,1460330260,14970,14960,15000,14960,83
20250107,110200,1459088350,14960,14940,15020,14940,527
20250107,110100,1451190340,14980,14970,14990,14940,358
20250107,110000,1445836790,15010,15000,15010,14980,571
20250107,105900,1437273590,15000,15010,15030,15000,30
20250107,105800,1436823380,15010,14980,15010,14980,729
20250107,105700,1425889370,15000,14980,15000,14970,224
20250107,105600,1422534880,14980,14980,14980,14940,480
20250107,105500,1415348920,14950,14970,14980,14950,1909
20250107,105400,1386808540,14970,14970,14970,14960,24
20250107,105300,1386449370,14970,14980,14980,14950,645
20250107,105200,1376802790,14970,14960,14970,14960,250
20250107,105100,1373061230,14960,14990,14990,14960,1618
20250107,105000,1348825930,15000,15000,15000,15000,21
20250107,104900,1348510930,15000,15000,15040,15000,69
20250107,104800,1347473930,14980,15020,15020,14980,1041
20250107,104700,1331868450,15020,15020,15020,15020,19
20250107,104600,1331583070,15020,15000,15020,14990,218
20250107,104500,1328312110,15000,15010,15010,14990,80
20250107,104400,1327112230,15010,15010,15010,15010,46
20250107,104300,1326421770,15010,15000,15010,15000,48
20250107,104200,1325701500,15000,15040,15040,14990,206
20250107,104100,1322611210,15040,15020,15040,15000,94
20250107,104000,1321200560,15020,15010,15060,15010,70
20250107,103900,1320147930,15010,15010,15010,14980,435
20250107,103800,1313625810,15000,15000,15010,15000,29
20250107,103700,1313190770,15000,15000,15000,14990,147
20250107,103600,1310985820,14990,15000,15000,14990,110
20250107,103500,1309335970,15000,15010,15010,15000,76
20250107,103400,1308195930,15010,15030,15060,15000,361
20250107,103300,1302774900,15020,14990,15020,14990,45
20250107,103200,1302099910,14990,15020,15030,14980,250
20250107,103100,1298350330,15020,15000,15020,15000,47
20250107,103000,1297644430,14990,14990,15000,14960,377
20250107,102900,1292002460,14990,14990,15020,14990,19
20250107,102800,1291717590,14990,14990,15000,14980,223
20250107,102700,1288376830,14990,15020,15020,14960,216
20250107,102600,1285134910,15020,15030,15030,15020,131
20250107,102500,1283167240,15080,15060,15080,14980,357
20250107,102400,1277803230,15080,15050,15080,15050,87
20250107,102300,1276493180,15050,15050,15060,15020,45
20250107,102200,1275816820,15020,15010,15040,15000,273
20250107,102100,1271717090,15010,14990,15010,14970,499
20250107,102000,1264227160,14980,14970,14990,14930,676
20250107,101900,1254099880,14950,14930,14980,14930,377
20250107,101800,1248466570,14940,14940,14940,14930,510
20250107,101700,1240851320,14940,14930,14940,14930,26
20250107,101600,1240463120,14950,14930,14950,14930,17
20250107,101500,1240209250,14950,14980,14990,14940,218
20250107,101400,1236948420,14950,14950,14990,14930,257
20250107,101300,1233110730,14990,14920,14990,14920,52
20250107,101200,1232334490,14920,14960,14990,14900,279
20250107,101100,1228171650,14960,14910,14960,14910,149
20250107,101000,1225948970,14930,14920,14940,14900,536
20250107,100900,1217956720,14910,14900,14920,14880,75
20250107,100800,1216839430,14880,14880,14900,14880,250
20250107,100700,1213118430,14880,14880,14900,14880,236
20250107,100600,1209605770,14860,14920,14920,14860,3341
20250107,100500,1159865130,14920,14960,14960,14920,855
20250107,100400,1147094600,14950,14940,15010,14930,664
20250107,100300,1137167560,14940,14930,14940,14910,1267
20250107,100200,1118253710,14930,14950,14960,14920,4664
20250107,100100,1048561890,14960,14980,14990,14950,1594
20250107,100000,1024699620,15000,14990,15000,14990,190
20250107,095900,1021850710,15010,15000,15020,14980,2450
20250107,095800,985102880,15020,15020,15020,14990,2274
20250107,095700,950982010,15020,15010,15020,15000,951
20250107,095600,936707250,15010,15000,15050,15000,183
20250107,095500,933961380,15000,15020,15020,14990,1536
20250107,095400,910916870,15020,15020,15050,15010,463
20250107,095300,903963570,15020,15090,15090,15010,2028
20250107,095200,873511420,15130,15040,15130,15030,645
20250107,095100,863797600,15030,15040,15060,15030,138
20250107,095000,861720170,15060,15040,15090,15040,62
20250107,094900,860786610,15030,15070,15070,15030,517
20250107,094800,853011130,15070,15030,15080,15030,342
20250107,094700,847868420,15030,15090,15130,15030,1633
20250107,094600,823266630,15100,15070,15100,15070,150
20250107,094500,821001870,15100,15060,15100,15060,240
20250107,094400,817387400,15080,15090,15090,15060,303
20250107,094300,812822160,15090,15050,15090,15010,456
20250107,094200,805966340,15090,15080,15090,15040,101
20250107,094100,804445350,15050,15050,15090,15050,8701
20250107,094000,673478670,15040,15010,15060,15010,368
20250107,093900,667948120,15000,15000,15000,15000,1256
20250107,093800,649108120,14980,15020,15020,14980,1363
20250107,093700,628664510,15030,15050,15050,15030,27
20250107,093600,628258660,15010,15070,15070,15010,2734
20250107,093500,587117110,15070,15070,15070,15070,649
20250107,093400,577336680,15070,15070,15070,15070,107
20250107,093300,575724190,15060,15110,15110,15050,1824
20250107,093200,548205630,15110,15150,15150,15110,1812
20250107,093100,520785210,15150,15200,15200,15150,2455
20250107,093000,483543500,15200,15180,15200,15180,378
20250107,092900,477803240,15190,15190,15190,15190,39
20250107,092800,477210830,15200,15180,15200,15170,571
20250107,092700,468543110,15180,15160,15190,15160,90
20250107,092600,467176080,15160,15180,15240,15160,1293
20250107,092500,447553690,15280,15280,15290,15280,164
20250107,092400,445047520,15280,15150,15290,15150,389
20250107,092300,439134790,15150,15240,15240,15150,960
20250107,092200,424553170,15240,15240,15250,15240,495
20250107,092100,417005200,15240,15190,15240,15190,145
20250107,092000,414801640,15250,15150,15260,15150,420
20250107,091900,408421730,15140,15160,15160,15140,311
20250107,091800,403710920,15160,15210,15240,15160,878
20250107,091700,390374490,15210,15330,15330,15210,2097
20250107,091600,358336110,15300,15370,15370,15260,445
20250107,091500,351524630,15350,15180,15370,15120,3829
20250107,091400,293008780,15080,15140,15200,15080,4232
20250107,091300,228843040,15170,15160,15200,15120,2489
20250107,091200,191130940,15170,15130,15180,15130,1161
20250107,091100,173542130,15120,15060,15140,15060,1689
20250107,091000,148074150,15050,14990,15050,14990,663
20250107,090900,138106300,14990,14960,14990,14960,121
20250107,090800,136294590,14950,15030,15030,14950,1181
20250107,090700,118624170,15010,15070,15080,15000,1331
20250107,090600,98631170,15060,15000,15070,15000,1288
20250107,090500,79277280,15000,14950,15050,14950,254
20250107,090400,75466050,14940,14970,14980,14940,172
20250107,090300,72894360,14970,15070,15070,14960,250
20250107,090200,69150900,15070,15070,15070,15070,264
20250107,090100,65172420,15080,15040,15080,14970,1105
20250107,090000,48605510,15000,14990,15000,14900,3253