KissMeData/196300/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203000,1615849940,11080,11080,11080,11080,77
20250102,202900,1615849940,11080,11080,11080,11080,0
20250102,202800,1615849940,11080,11080,11080,11080,0
20250102,202700,1615849940,11080,11080,11080,11080,0
20250102,202600,1615849940,11080,11080,11080,11080,0
20250102,202500,1615849940,11080,11080,11080,11080,0
20250102,202400,1615849940,11080,11080,11080,11080,0
20250102,202300,1615849940,11080,11080,11080,11080,0
20250102,202200,1615849940,11080,11080,11080,11080,0
20250102,202100,1615849940,11080,11080,11080,11080,0
20250102,202000,1615849940,11080,11080,11080,11080,0
20250102,201900,1615849940,11080,11080,11080,11080,0
20250102,201800,1615849940,11080,11080,11080,11080,0
20250102,201700,1615849940,11080,11080,11080,11080,0
20250102,201600,1615849940,11080,11080,11080,11080,0
20250102,201500,1615849940,11080,11080,11080,11080,0
20250102,201400,1615849940,11080,11080,11080,11080,0
20250102,201300,1615849940,11080,11080,11080,11080,0
20250102,201200,1615849940,11080,11080,11080,11080,0
20250102,201100,1615849940,11080,11080,11080,11080,0
20250102,201000,1615849940,11080,11080,11080,11080,0
20250102,200900,1615849940,11080,11080,11080,11080,0
20250102,200800,1615849940,11080,11080,11080,11080,0
20250102,200700,1615849940,11080,11080,11080,11080,0
20250102,200600,1615849940,11080,11080,11080,11080,0
20250102,200500,1615849940,11080,11080,11080,11080,0
20250102,200400,1615849940,11080,11080,11080,11080,0
20250102,200300,1615849940,11080,11080,11080,11080,0
20250102,200200,1615849940,11080,11080,11080,11080,0
20250102,200100,1615849940,11080,11080,11080,11080,0
20250102,200000,1615849940,11080,11080,11080,11080,77
20250102,195900,1615849940,11080,11080,11080,11080,0
20250102,195800,1615849940,11080,11080,11080,11080,0
20250102,195700,1615849940,11080,11080,11080,11080,0
20250102,195600,1615849940,11080,11080,11080,11080,0
20250102,195500,1615849940,11080,11080,11080,11080,0
20250102,195400,1615849940,11080,11080,11080,11080,0
20250102,195300,1615849940,11080,11080,11080,11080,0
20250102,195200,1615849940,11080,11080,11080,11080,0
20250102,195100,1615849940,11080,11080,11080,11080,0
20250102,195000,1615849940,11080,11080,11080,11080,0
20250102,194900,1615849940,11080,11080,11080,11080,0
20250102,194800,1615849940,11080,11080,11080,11080,0
20250102,194700,1615849940,11080,11080,11080,11080,0
20250102,194600,1615849940,11080,11080,11080,11080,0
20250102,194500,1615849940,11080,11080,11080,11080,0
20250102,194400,1615849940,11080,11080,11080,11080,0
20250102,194300,1615849940,11080,11080,11080,11080,0
20250102,194200,1615849940,11080,11080,11080,11080,0
20250102,194100,1615849940,11080,11080,11080,11080,0
20250102,194000,1615849940,11080,11080,11080,11080,0
20250102,193900,1615849940,11080,11080,11080,11080,0
20250102,193800,1615849940,11080,11080,11080,11080,0
20250102,193700,1615849940,11080,11080,11080,11080,0
20250102,193600,1615849940,11080,11080,11080,11080,0
20250102,193500,1615849940,11080,11080,11080,11080,0
20250102,193400,1615849940,11080,11080,11080,11080,0
20250102,193300,1615849940,11080,11080,11080,11080,0
20250102,193200,1615849940,11080,11080,11080,11080,0
20250102,193100,1615849940,11080,11080,11080,11080,0
20250102,193000,1615849940,11080,11080,11080,11080,77
20250102,192900,1615849940,11080,11080,11080,11080,0
20250102,192800,1615849940,11080,11080,11080,11080,0
20250102,192700,1615849940,11080,11080,11080,11080,0
20250102,192600,1615849940,11080,11080,11080,11080,0
20250102,192500,1615849940,11080,11080,11080,11080,0
20250102,192400,1615849940,11080,11080,11080,11080,0
20250102,192300,1615849940,11080,11080,11080,11080,0
20250102,192200,1615849940,11080,11080,11080,11080,0
20250102,192100,1615849940,11080,11080,11080,11080,0
20250102,192000,1615849940,11080,11080,11080,11080,0
20250102,191900,1615849940,11080,11080,11080,11080,0
20250102,191800,1615849940,11080,11080,11080,11080,0
20250102,191700,1615849940,11080,11080,11080,11080,0
20250102,191600,1615849940,11080,11080,11080,11080,0
20250102,191500,1615849940,11080,11080,11080,11080,0
20250102,191400,1615849940,11080,11080,11080,11080,0
20250102,191300,1615849940,11080,11080,11080,11080,0
20250102,191200,1615849940,11080,11080,11080,11080,0
20250102,191100,1615849940,11080,11080,11080,11080,0
20250102,191000,1615849940,11080,11080,11080,11080,0
20250102,190900,1615849940,11080,11080,11080,11080,0
20250102,190800,1615849940,11080,11080,11080,11080,0
20250102,190700,1615849940,11080,11080,11080,11080,0
20250102,190600,1615849940,11080,11080,11080,11080,0
20250102,190500,1615849940,11080,11080,11080,11080,0
20250102,190400,1615849940,11080,11080,11080,11080,0
20250102,190300,1615849940,11080,11080,11080,11080,0
20250102,190200,1615849940,11080,11080,11080,11080,0
20250102,190100,1615849940,11080,11080,11080,11080,0
20250102,190000,1615849940,11080,11080,11080,11080,77
20250102,185900,1615849940,11080,11080,11080,11080,0
20250102,185800,1615849940,11080,11080,11080,11080,0
20250102,185700,1615849940,11080,11080,11080,11080,0
20250102,185600,1615849940,11080,11080,11080,11080,0
20250102,185500,1615849940,11080,11080,11080,11080,0
20250102,185400,1615849940,11080,11080,11080,11080,0
20250102,185300,1615849940,11080,11080,11080,11080,0
20250102,185200,1615849940,11080,11080,11080,11080,0
20250102,185100,1615849940,11080,11080,11080,11080,0
20250102,185000,1615849940,11080,11080,11080,11080,0
20250102,184900,1615849940,11080,11080,11080,11080,0
20250102,184800,1615849940,11080,11080,11080,11080,0
20250102,184700,1615849940,11080,11080,11080,11080,0
20250102,184600,1615849940,11080,11080,11080,11080,0
20250102,184500,1615849940,11080,11080,11080,11080,0
20250102,184400,1615849940,11080,11080,11080,11080,0
20250102,184300,1615849940,11080,11080,11080,11080,0
20250102,184200,1615849940,11080,11080,11080,11080,0
20250102,184100,1615849940,11080,11080,11080,11080,0
20250102,184000,1615849940,11080,11080,11080,11080,0
20250102,183900,1615849940,11080,11080,11080,11080,0
20250102,183800,1615849940,11080,11080,11080,11080,0
20250102,183700,1615849940,11080,11080,11080,11080,0
20250102,183600,1615849940,11080,11080,11080,11080,0
20250102,183500,1615849940,11080,11080,11080,11080,0
20250102,183400,1615849940,11080,11080,11080,11080,0
20250102,183300,1615849940,11080,11080,11080,11080,0
20250102,183200,1615849940,11080,11080,11080,11080,0
20250102,183100,1615849940,11080,11080,11080,11080,0
20250102,183000,1615849940,11080,11080,11080,11080,77
20250102,182900,1615849940,11080,11080,11080,11080,0
20250102,182800,1615849940,11080,11080,11080,11080,0
20250102,182700,1615849940,11080,11080,11080,11080,0
20250102,182600,1615849940,11080,11080,11080,11080,0
20250102,182500,1615849940,11080,11080,11080,11080,0
20250102,182400,1615849940,11080,11080,11080,11080,0
20250102,182300,1615849940,11080,11080,11080,11080,0
20250102,182200,1615849940,11080,11080,11080,11080,0
20250102,182100,1615849940,11080,11080,11080,11080,0
20250102,182000,1615849940,11080,11080,11080,11080,0
20250102,181900,1615849940,11080,11080,11080,11080,0
20250102,181800,1615849940,11080,11080,11080,11080,0
20250102,181700,1615849940,11080,11080,11080,11080,0
20250102,181600,1615849940,11080,11080,11080,11080,0
20250102,181500,1615849940,11080,11080,11080,11080,0
20250102,181400,1615849940,11080,11080,11080,11080,0
20250102,181300,1615849940,11080,11080,11080,11080,0
20250102,181200,1615849940,11080,11080,11080,11080,0
20250102,181100,1615849940,11080,11080,11080,11080,0
20250102,181000,1615849940,11080,11080,11080,11080,0
20250102,180900,1615849940,11080,11080,11080,11080,0
20250102,180800,1615849940,11080,11080,11080,11080,0
20250102,180700,1615849940,11080,11080,11080,11080,0
20250102,180600,1615849940,11080,11080,11080,11080,0
20250102,180500,1615849940,11080,11080,11080,11080,0
20250102,180400,1615849940,11080,11080,11080,11080,0
20250102,180300,1615849940,11080,11080,11080,11080,0
20250102,180200,1615849940,11080,11080,11080,11080,0
20250102,180100,1615849940,11080,11080,11080,11080,0
20250102,180000,1615849940,11080,11080,11080,11080,77
20250102,175900,1615849940,11080,11080,11080,11080,0
20250102,175800,1615849940,11080,11080,11080,11080,0
20250102,175700,1615849940,11080,11080,11080,11080,0
20250102,175600,1615849940,11080,11080,11080,11080,0
20250102,175500,1615849940,11080,11080,11080,11080,0
20250102,175400,1615849940,11080,11080,11080,11080,0
20250102,175300,1615849940,11080,11080,11080,11080,0
20250102,175200,1615849940,11080,11080,11080,11080,0
20250102,175100,1615849940,11080,11080,11080,11080,0
20250102,175000,1615849940,11080,11080,11080,11080,0
20250102,174900,1615849940,11080,11080,11080,11080,0
20250102,174800,1615849940,11080,11080,11080,11080,0
20250102,174700,1615849940,11080,11080,11080,11080,0
20250102,174600,1615849940,11080,11080,11080,11080,0
20250102,174500,1615849940,11080,11080,11080,11080,0
20250102,174400,1615849940,11080,11080,11080,11080,0
20250102,174300,1615849940,11080,11080,11080,11080,0
20250102,174200,1615849940,11080,11080,11080,11080,0
20250102,174100,1615849940,11080,11080,11080,11080,0
20250102,174000,1615849940,11080,11080,11080,11080,0
20250102,173900,1615849940,11080,11080,11080,11080,0
20250102,173800,1615849940,11080,11080,11080,11080,0
20250102,173700,1615849940,11080,11080,11080,11080,0
20250102,173600,1615849940,11080,11080,11080,11080,0
20250102,173500,1615849940,11080,11080,11080,11080,0
20250102,173400,1615849940,11080,11080,11080,11080,0
20250102,173300,1615849940,11080,11080,11080,11080,0
20250102,173200,1615849940,11080,11080,11080,11080,0
20250102,173100,1615849940,11080,11080,11080,11080,0
20250102,173000,1615849940,11080,11080,11080,11080,77
20250102,172900,1615849940,11080,11080,11080,11080,0
20250102,172800,1615849940,11080,11080,11080,11080,0
20250102,172700,1615849940,11080,11080,11080,11080,0
20250102,172600,1615849940,11080,11080,11080,11080,0
20250102,172500,1615849940,11080,11080,11080,11080,0
20250102,172400,1615849940,11080,11080,11080,11080,0
20250102,172300,1615849940,11080,11080,11080,11080,0
20250102,172200,1615849940,11080,11080,11080,11080,0
20250102,172100,1615849940,11080,11080,11080,11080,0
20250102,172000,1615849940,11080,11080,11080,11080,0
20250102,171900,1615849940,11080,11080,11080,11080,0
20250102,171800,1615849940,11080,11080,11080,11080,0
20250102,171700,1615849940,11080,11080,11080,11080,0
20250102,171600,1615849940,11080,11080,11080,11080,0
20250102,171500,1615849940,11080,11080,11080,11080,0
20250102,171400,1615849940,11080,11080,11080,11080,0
20250102,171300,1615849940,11080,11080,11080,11080,0
20250102,171200,1615849940,11080,11080,11080,11080,0
20250102,171100,1615849940,11080,11080,11080,11080,0
20250102,171000,1615849940,11080,11080,11080,11080,0
20250102,170900,1615849940,11080,11080,11080,11080,0
20250102,170800,1615849940,11080,11080,11080,11080,0
20250102,170700,1615849940,11080,11080,11080,11080,0
20250102,170600,1615849940,11080,11080,11080,11080,0
20250102,170500,1615849940,11080,11080,11080,11080,0
20250102,170400,1615849940,11080,11080,11080,11080,0
20250102,170300,1615849940,11080,11080,11080,11080,0
20250102,170200,1615849940,11080,11080,11080,11080,0
20250102,170100,1615849940,11080,11080,11080,11080,0
20250102,170000,1615849940,11080,11080,11080,11080,77
20250102,165900,1615849940,11080,11080,11080,11080,0
20250102,165800,1615849940,11080,11080,11080,11080,0
20250102,165700,1615849940,11080,11080,11080,11080,0
20250102,165600,1615849940,11080,11080,11080,11080,0
20250102,165500,1615849940,11080,11080,11080,11080,0
20250102,165400,1615849940,11080,11080,11080,11080,0
20250102,165300,1615849940,11080,11080,11080,11080,0
20250102,165200,1615849940,11080,11080,11080,11080,0
20250102,165100,1615849940,11080,11080,11080,11080,0
20250102,165000,1615849940,11080,11080,11080,11080,0
20250102,164900,1615849940,11080,11080,11080,11080,0
20250102,164800,1615849940,11080,11080,11080,11080,0
20250102,164700,1615849940,11080,11080,11080,11080,0
20250102,164600,1615849940,11080,11080,11080,11080,0
20250102,164500,1615849940,11080,11080,11080,11080,0
20250102,164400,1615849940,11080,11080,11080,11080,0
20250102,164300,1615849940,11080,11080,11080,11080,0
20250102,164200,1615849940,11080,11080,11080,11080,0
20250102,164100,1615849940,11080,11080,11080,11080,0
20250102,164000,1615849940,11080,11080,11080,11080,0
20250102,163900,1615849940,11080,11080,11080,11080,0
20250102,163800,1615849940,11080,11080,11080,11080,0
20250102,163700,1615849940,11080,11080,11080,11080,0
20250102,163600,1615849940,11080,11080,11080,11080,0
20250102,163500,1615849940,11080,11080,11080,11080,0
20250102,163400,1615849940,11080,11080,11080,11080,0
20250102,163300,1615849940,11080,11080,11080,11080,0
20250102,163200,1615849940,11080,11080,11080,11080,0
20250102,163100,1615849940,11080,11080,11080,11080,0
20250102,163000,1615849940,11080,11080,11080,11080,77
20250102,162900,1615849940,11080,11080,11080,11080,0
20250102,162800,1615849940,11080,11080,11080,11080,0
20250102,162700,1615849940,11080,11080,11080,11080,0
20250102,162600,1615849940,11080,11080,11080,11080,0
20250102,162500,1615849940,11080,11080,11080,11080,0
20250102,162400,1615849940,11080,11080,11080,11080,0
20250102,162300,1615849940,11080,11080,11080,11080,0
20250102,162200,1615849940,11080,11080,11080,11080,0
20250102,162100,1615849940,11080,11080,11080,11080,0
20250102,162000,1615849940,11080,11080,11080,11080,0
20250102,161900,1615849940,11080,11080,11080,11080,0
20250102,161800,1615849940,11080,11080,11080,11080,0
20250102,161700,1615849940,11080,11080,11080,11080,0
20250102,161600,1615849940,11080,11080,11080,11080,0
20250102,161500,1615849940,11080,11080,11080,11080,0
20250102,161400,1615849940,11080,11080,11080,11080,0
20250102,161300,1615849940,11080,11080,11080,11080,0
20250102,161200,1615849940,11080,11080,11080,11080,0
20250102,161100,1615849940,11080,11080,11080,11080,0
20250102,161000,1615849940,11080,11080,11080,11080,0
20250102,160900,1615849940,11080,11080,11080,11080,0
20250102,160800,1615849940,11080,11080,11080,11080,0
20250102,160700,1615849940,11080,11080,11080,11080,0
20250102,160600,1615849940,11080,11080,11080,11080,0
20250102,160500,1615849940,11080,11080,11080,11080,0
20250102,160400,1615849940,11080,11080,11080,11080,0
20250102,160300,1615849940,11080,11080,11080,11080,0
20250102,160200,1615849940,11080,11080,11080,11080,0
20250102,160100,1615849940,11080,11080,11080,11080,0
20250102,160000,1615849940,11080,11080,11080,11080,77
20250102,155900,1615849940,11080,11080,11080,11080,0
20250102,155800,1615849940,11080,11080,11080,11080,0
20250102,155700,1615849940,11080,11080,11080,11080,0
20250102,155600,1615849940,11080,11080,11080,11080,0
20250102,155500,1615849940,11080,11080,11080,11080,0
20250102,155400,1615849940,11080,11080,11080,11080,0
20250102,155300,1615849940,11080,11080,11080,11080,0
20250102,155200,1615849940,11080,11080,11080,11080,0
20250102,155100,1615849940,11080,11080,11080,11080,0
20250102,155000,1615849940,11080,11080,11080,11080,0
20250102,154900,1615849940,11080,11080,11080,11080,0
20250102,154800,1615849940,11080,11080,11080,11080,0
20250102,154700,1615849940,11080,11080,11080,11080,0
20250102,154600,1615849940,11080,11080,11080,11080,0
20250102,154500,1615849940,11080,11080,11080,11080,0
20250102,154400,1615849940,11080,11080,11080,11080,0
20250102,154300,1615849940,11080,11080,11080,11080,0
20250102,154200,1615849940,11080,11080,11080,11080,0
20250102,154100,1615849940,11080,11080,11080,11080,0
20250102,154000,1615849940,11080,11080,11080,11080,0
20250102,153900,1615849940,11080,11080,11080,11080,0
20250102,153800,1615849940,11080,11080,11080,11080,0
20250102,153700,1615849940,11080,11080,11080,11080,0
20250102,153600,1615849940,11080,11080,11080,11080,0
20250102,153500,1615849940,11080,11080,11080,11080,0
20250102,153400,1615849940,11080,11080,11080,11080,0
20250102,153300,1615849940,11080,11080,11080,11080,0
20250102,153200,1615849940,11080,11080,11080,11080,0
20250102,153100,1615849940,11080,11080,11080,11080,0
20250102,153000,1615849940,11080,11080,11080,11080,154
20250102,152900,1614996780,11090,11090,11090,11090,0
20250102,152800,1614996780,11090,11090,11090,11090,0
20250102,152700,1614996780,11090,11090,11090,11090,0
20250102,152600,1614996780,11090,11090,11090,11090,0
20250102,152500,1614996780,11090,11090,11090,11090,0
20250102,152400,1614996780,11090,11090,11090,11090,0
20250102,152300,1614996780,11090,11090,11090,11090,0
20250102,152200,1614996780,11090,11090,11090,11090,0
20250102,152100,1614996780,11090,11090,11090,11090,0
20250102,152000,1614996780,11090,11090,11090,11090,0
20250102,151900,1614996780,11090,11080,11090,11070,84
20250102,151800,1614066160,11010,11030,11090,11010,762
20250102,151700,1605662250,11100,11170,11180,11100,32
20250102,151600,1605304960,11180,11220,11230,11180,256
20250102,151500,1602434670,11220,11230,11230,11000,1002
20250102,151400,1591346330,11240,11240,11240,11240,1
20250102,151300,1591335090,11240,11240,11240,11240,0
20250102,151200,1591335090,11240,11240,11240,11240,0
20250102,151100,1591335090,11240,11240,11240,11240,2
20250102,151000,1591312610,11150,11150,11150,11150,1
20250102,150900,1591301460,11240,11160,11240,11160,52
20250102,150800,1590721060,11230,11230,11230,11230,98
20250102,150700,1589620520,11150,11150,11150,11150,0
20250102,150600,1589620520,11150,11170,11170,11150,100
20250102,150500,1588505420,11280,11280,11280,11280,0
20250102,150400,1588505420,11280,11280,11280,11280,0
20250102,150300,1588505420,11280,11280,11280,11280,0
20250102,150200,1588505420,11280,11280,11280,11280,1
20250102,150100,1588494140,11190,11120,11190,11120,263
20250102,150000,1585555320,11110,11110,11110,11110,423
20250102,145900,1580855790,11120,11210,11210,11120,195
20250102,145800,1578682160,11230,11320,11320,11230,213
20250102,145700,1576288140,11240,11270,11270,11240,230
20250102,145600,1573699690,11330,11330,11330,11330,0
20250102,145500,1573699690,11330,11330,11330,11330,0
20250102,145400,1573699690,11330,11330,11330,11330,0
20250102,145300,1573699690,11330,11280,11330,11280,50
20250102,145200,1573133240,11330,11280,11330,11260,250
20250102,145100,1570317860,11330,11330,11330,11330,0
20250102,145000,1570317860,11330,11330,11330,11330,1
20250102,144900,1570306530,11310,11330,11330,11310,50
20250102,144800,1569741010,11350,11350,11350,11350,0
20250102,144700,1569741010,11350,11350,11350,11350,0
20250102,144600,1569741010,11350,11350,11350,11350,0
20250102,144500,1569741010,11350,11350,11350,11350,0
20250102,144400,1569741010,11350,11350,11350,11350,0
20250102,144300,1569741010,11350,11350,11350,11350,51
20250102,144200,1569162160,11360,11360,11360,11360,0
20250102,144100,1569162160,11360,11360,11360,11360,0
20250102,144000,1569162160,11360,11330,11370,11310,307
20250102,143900,1565676410,11240,11240,11240,11240,0
20250102,143800,1565676410,11240,11240,11240,11240,0
20250102,143700,1565676410,11240,11240,11240,11240,110
20250102,143600,1564440010,11360,11360,11360,11360,0
20250102,143500,1564440010,11360,11360,11360,11360,0
20250102,143400,1564440010,11360,11280,11360,11280,3
20250102,143300,1564406090,11240,11240,11240,11240,70
20250102,143200,1563619290,11240,11300,11300,11240,499
20250102,143100,1557986440,11380,11300,11380,11300,60
20250102,143000,1557308240,11300,11300,11300,11300,0
20250102,142900,1557308240,11300,11300,11300,11300,0
20250102,142800,1557308240,11300,11300,11300,11300,7
20250102,142700,1557229140,11300,11250,11300,11250,1091
20250102,142600,1544931540,11190,11190,11190,11190,4
20250102,142500,1544886780,11190,11190,11190,11190,0
20250102,142400,1544886780,11190,11190,11190,11190,100
20250102,142300,1543767780,11190,11190,11190,11190,0
20250102,142200,1543767780,11190,11190,11190,11190,1
20250102,142100,1543756590,11250,11250,11250,11250,0
20250102,142000,1543756590,11250,11250,11250,11250,6
20250102,141900,1543689090,11260,11260,11260,11260,0
20250102,141800,1543689090,11260,11250,11260,11250,100
20250102,141700,1542563680,11250,11230,11250,11230,1151
20250102,141600,1529616930,11240,11190,11240,11190,8
20250102,141500,1529527360,11240,11230,11240,11230,135
20250102,141400,1528010310,11230,11230,11230,11230,0
20250102,141300,1528010310,11230,11150,11230,11150,3273
20250102,141200,1491346020,11200,11200,11200,11200,0
20250102,141100,1491346020,11200,11200,11200,11200,60
20250102,141000,1490674020,11200,11200,11200,11200,0
20250102,140900,1490674020,11200,11130,11200,11130,342
20250102,140800,1486845930,11100,11100,11100,11100,0
20250102,140700,1486845930,11100,11100,11100,11100,0
20250102,140600,1486845930,11100,11100,11100,11100,0
20250102,140500,1486845930,11100,11090,11100,11090,409
20250102,140400,1482306230,11100,11100,11100,11100,13
20250102,140300,1482161930,11100,11090,11100,11090,100
20250102,140200,1481051940,11060,11060,11060,11060,0
20250102,140100,1481051940,11060,11060,11060,11060,0
20250102,140000,1481051940,11060,11060,11060,11060,45
20250102,135900,1480554240,11080,11080,11080,11080,0
20250102,135800,1480554240,11080,11080,11080,11080,4
20250102,135700,1480509920,11080,11080,11080,11080,153
20250102,135600,1478814680,11080,11110,11110,11080,541
20250102,135500,1472805850,11100,11100,11100,11100,119
20250102,135400,1471484950,11190,11190,11190,11190,0
20250102,135300,1471484950,11190,11080,11190,11080,41
20250102,135200,1471028470,11050,11090,11090,11050,67
20250102,135100,1470285920,11200,11000,11200,11000,538
20250102,135000,1464287790,11000,11000,11000,11000,0
20250102,134900,1464287790,11000,11000,11000,11000,0
20250102,134800,1464287790,11000,11000,11000,11000,0
20250102,134700,1464287790,11000,11000,11000,11000,0
20250102,134600,1464287790,11000,11000,11000,11000,0
20250102,134500,1464287790,11000,11000,11000,11000,0
20250102,134400,1464287790,11000,11000,11000,11000,0
20250102,134300,1464287790,11000,11030,11030,11000,596
20250102,134200,1457724580,11030,11030,11030,11030,20
20250102,134100,1457503980,11030,11030,11030,11030,10
20250102,134000,1457393680,11040,11080,11080,11040,371
20250102,133900,1453288220,11140,11140,11140,11140,29
20250102,133800,1452965160,11140,11140,11140,11090,20
20250102,133700,1452742410,11140,11090,11140,11090,240
20250102,133600,1450077810,11090,11090,11090,11090,30
20250102,133500,1449745110,11090,11090,11090,11090,50
20250102,133400,1449190610,11090,11100,11100,11090,441
20250102,133300,1444298570,11100,11040,11100,11040,141
20250102,133200,1442734570,11040,11040,11040,11040,0
20250102,133100,1442734570,11040,11040,11040,11040,2
20250102,133000,1442712490,11040,11040,11040,11040,0
20250102,132900,1442712490,11040,11020,11040,11020,70
20250102,132800,1441940330,11000,11000,11000,11000,0
20250102,132700,1441940330,11000,11000,11000,11000,0
20250102,132600,1441940330,11000,11010,11020,11000,113
20250102,132500,1440696060,10970,10970,10970,10970,10
20250102,132400,1440586360,10980,10980,10980,10980,24
20250102,132300,1440322840,11000,11000,11000,11000,0
20250102,132200,1440322840,11000,11000,11000,11000,0
20250102,132100,1440322840,11000,11000,11000,11000,0
20250102,132000,1440322840,11000,11000,11000,10990,327
20250102,131900,1436726100,11010,11000,11010,11000,508
20250102,131800,1431138020,11010,11010,11010,11010,0
20250102,131700,1431138020,11010,11000,11010,11000,409
20250102,131600,1426638400,11000,11000,11000,11000,5
20250102,131500,1426583400,11000,11000,11000,11000,0
20250102,131400,1426583400,11000,11000,11000,11000,45
20250102,131300,1426088400,11000,10990,11000,10990,244
20250102,131200,1423404450,11000,11020,11020,11000,205
20250102,131100,1421147410,11020,10990,11020,10990,100
20250102,131000,1420046950,10990,10930,10990,10930,1064
20250102,130900,1408417310,10930,10900,10930,10900,893
20250102,130800,1398670890,10900,10880,10900,10880,447
20250102,130700,1393801490,10880,10860,10880,10860,123
20250102,130600,1392464790,10810,10810,10810,10810,0
20250102,130500,1392464790,10810,10760,10810,10750,72
20250102,130400,1391687620,10790,10790,10820,10780,632
20250102,130300,1384868220,10880,10880,10880,10880,5
20250102,130200,1384813820,10890,10880,10890,10880,240
20250102,130100,1382200770,10780,10770,10780,10760,646
20250102,130000,1375240290,10780,10820,10820,10780,338
20250102,125900,1371590680,10890,10890,10890,10890,0
20250102,125800,1371590680,10890,10890,10890,10890,7
20250102,125700,1371514450,10890,10880,10890,10880,6
20250102,125600,1371449160,10850,10850,10850,10850,0
20250102,125500,1371449160,10850,10850,10850,10850,501
20250102,125400,1366013310,10810,10810,10810,10810,6
20250102,125300,1365948450,10820,10840,10840,10820,1152
20250102,125200,1353477170,10820,10810,10820,10810,192
20250102,125100,1351400250,10810,10810,10810,10810,0
20250102,125000,1351400250,10810,10810,10810,10810,0
20250102,124900,1351400250,10810,10810,10810,10810,400
20250102,124800,1347076250,10810,10800,10810,10800,40
20250102,124700,1346644050,10810,10780,10810,10780,123
20250102,124600,1345314940,10810,10810,10810,10810,10
20250102,124500,1345206840,10800,10800,10800,10800,100
20250102,124400,1344126840,10810,10810,10810,10810,0
20250102,124300,1344126840,10810,10810,10810,10810,0
20250102,124200,1344126840,10810,10810,10810,10810,5
20250102,124100,1344072790,10780,10760,10780,10760,410
20250102,124000,1339658190,10760,10760,10760,10760,107
20250102,123900,1338506870,10760,10760,10760,10760,5
20250102,123800,1338453070,10760,10760,10760,10760,22
20250102,123700,1338216350,10760,10760,10760,10760,1
20250102,123600,1338205590,10760,10750,10760,10750,251
20250102,123500,1335506250,10740,10800,10810,10740,338
20250102,123400,1331868660,10810,10800,10810,10800,22
20250102,123300,1331630940,10810,10810,10810,10810,1
20250102,123200,1331620130,10810,10710,10850,10710,623
20250102,123100,1324936360,10710,10800,10800,10710,1252
20250102,123000,1311466870,10800,10830,10830,10800,151
20250102,122900,1309832520,10810,10840,10890,10800,779
20250102,122800,1301398090,10840,10840,10840,10840,920
20250102,122700,1291425290,10840,10770,10840,10770,923
20250102,122600,1281450400,10770,10750,10770,10750,407
20250102,122500,1277067050,10750,10700,10780,10700,1035
20250102,122400,1265944100,10710,10690,10710,10690,142
20250102,122300,1264424210,10690,10690,10690,10690,50
20250102,122200,1263889710,10700,10690,10700,10690,510
20250102,122100,1258437580,10690,10660,10690,10620,793
20250102,122000,1249984920,10670,10680,10710,10670,16
20250102,121900,1249814000,10690,10700,10700,10690,209
20250102,121800,1247577800,10700,10700,10700,10700,107
20250102,121700,1246432900,10690,10690,10700,10690,294
20250102,121600,1243290030,10690,10680,10690,10680,728
20250102,121500,1235514840,10680,10630,10680,10630,9
20250102,121400,1235419090,10630,10670,10670,10630,555
20250102,121300,1229508250,10670,10700,10700,10670,148
20250102,121200,1227927260,10660,10640,10660,10640,123
20250102,121100,1226617130,10640,10650,10650,10640,109
20250102,121000,1225456300,10600,10550,10650,10550,1686
20250102,120900,1207588600,10540,10500,10540,10500,1283
20250102,120800,1194075010,10490,10510,10510,10490,599
20250102,120700,1187785950,10560,10540,10560,10540,400
20250102,120600,1183564190,10500,10570,10570,10500,753
20250102,120500,1175621930,10560,10550,10560,10550,300
20250102,120400,1172455310,10550,10510,10550,10510,401
20250102,120300,1168231760,10500,10530,10570,10500,368
20250102,120200,1164353970,10470,10470,10470,10470,0
20250102,120100,1164353970,10470,10460,10470,10460,34
20250102,120000,1163998320,10430,10430,10430,10430,0
20250102,115900,1163998320,10430,10430,10430,10430,0
20250102,115800,1163998320,10430,10430,10460,10420,1215
20250102,115700,1151328460,10420,10440,10440,10420,434
20250102,115600,1146799060,10440,10510,10540,10440,1092
20250102,115500,1135360900,10510,10500,10510,10440,382
20250102,115400,1131351900,10500,10420,10500,10420,52
20250102,115300,1130809900,10410,10450,10450,10410,517
20250102,115200,1125416750,10450,10400,10500,10390,1695
20250102,115100,1107703770,10450,10470,10500,10400,1178
20250102,115000,1095393860,10420,10440,10440,10400,199
20250102,114900,1093319560,10440,10250,10440,10250,1498
20250102,114800,1077861970,10260,10510,10510,10250,3204
20250102,114700,1044703320,10510,10390,10510,10390,1932
20250102,114600,1024599030,10400,10480,10480,10400,751
20250102,114500,1016781950,10480,10500,10510,10400,2765
20250102,114400,987874060,10520,10460,10520,10460,112
20250102,114300,986696120,10520,10550,10550,10470,1884
20250102,114200,966857330,10590,10590,10590,10590,0
20250102,114100,966857330,10590,10590,10590,10590,0
20250102,114000,966857330,10590,10650,10660,10590,1364
20250102,113900,952385320,10650,10670,10700,10610,3519
20250102,113800,915025830,10680,10810,10810,10670,2842
20250102,113700,884534730,10740,10740,10810,10730,139
20250102,113600,883042290,10740,10870,10870,10740,151
20250102,113500,881416080,10790,10850,10890,10790,2862
20250102,113400,850498210,10850,10890,10890,10850,1227
20250102,113300,837160120,10910,10920,10920,10890,540
20250102,113200,831268820,10910,10910,10910,10910,50
20250102,113100,830723320,10910,11000,11090,10910,460
20250102,113000,825666440,11130,10850,11130,10850,4446
20250102,112900,776890130,10850,10850,10850,10810,665
20250102,112800,769678880,10860,10970,10980,10860,6557
20250102,112700,698070840,10970,11010,11010,10970,3346
20250102,112600,661307800,11040,11050,11050,11040,1139
20250102,112500,648722850,11070,11040,11100,11030,1989
20250102,112400,626685620,11030,11010,11170,11010,1629
20250102,112300,608680090,11130,11110,11130,11110,342
20250102,112200,604877370,11000,11050,11090,10990,2570
20250102,112100,576562540,11100,11110,11180,11020,1544
20250102,112000,559428920,11110,11000,11110,11000,1145
20250102,111900,546774560,11010,11040,11100,11010,610
20250102,111800,540032550,11050,11060,11120,11050,313
20250102,111700,536566860,11160,11150,11160,11010,2160
20250102,111600,512648570,11090,11160,11160,11090,1025
20250102,111500,501255970,11180,11230,11230,11160,2121
20250102,111400,477531380,11230,11240,11250,11230,209
20250102,111300,475181270,11210,11210,11210,11210,0
20250102,111200,475181270,11210,11210,11210,11210,310
20250102,111100,471706170,11250,11250,11250,11250,15
20250102,111000,471537420,11250,11250,11250,11250,0
20250102,110900,471537420,11250,11250,11250,11250,155
20250102,110800,469793670,11250,11250,11250,11250,53
20250102,110700,469197420,11250,11250,11250,11250,7
20250102,110600,469118670,11250,11260,11260,11250,102
20250102,110500,467971150,11260,11260,11260,11260,0
20250102,110400,467971150,11260,11330,11330,11260,16
20250102,110300,467790290,11390,11230,11390,11230,683
20250102,110200,460060800,11230,11230,11230,11230,9
20250102,110100,459959730,11230,11200,11230,11150,706
20250102,110000,452082720,11200,11240,11240,11200,152
20250102,105900,450377530,11240,11310,11310,11240,1259
20250102,105800,436183590,11290,11290,11290,11290,0
20250102,105700,436183590,11290,11300,11310,11290,104
20250102,105600,435008330,11300,11350,11350,11300,214
20250102,105500,432583940,11350,11350,11350,11350,4
20250102,105400,432538540,11360,11360,11360,11360,4
20250102,105300,432493100,11370,11370,11370,11320,32
20250102,105200,432130200,11380,11380,11380,11380,458
20250102,105100,426918160,11300,11380,11380,11300,2320
20250102,105000,400644800,11390,11390,11390,11390,30
20250102,104900,400303100,11390,11460,11460,11390,1790
20250102,104800,379900140,11500,11500,11500,11500,2
20250102,104700,379877140,11500,11510,11510,11500,1332
20250102,104600,364553630,11540,11670,11670,11540,194
20250102,104500,362309680,11560,11640,11640,11560,1271
20250102,104400,347574920,11710,11710,11710,11710,0
20250102,104300,347574920,11710,11730,11730,11560,346
20250102,104200,343529810,11730,11480,11730,11480,662
20250102,104100,335919660,11500,11500,11500,11500,56
20250102,104000,335275660,11420,11290,11420,11290,5612
20250102,103900,271850380,11310,11400,11400,11300,2842
20250102,103800,239703610,11430,11510,11510,11400,847
20250102,103700,230000510,11530,11590,11590,11530,374
20250102,103600,225669650,11550,11600,11610,11550,533
20250102,103500,219486840,11530,11550,11550,11530,26
20250102,103400,219186940,11530,11600,11600,11530,495
20250102,103300,213462320,11600,11650,11650,11600,1070
20250102,103200,201035260,11650,11700,11700,11650,917
20250102,103100,190326400,11700,11700,11700,11700,0
20250102,103000,190326400,11700,11780,11790,11700,1899
20250102,102900,168028360,11780,11780,11780,11780,200
20250102,102800,165672360,11780,11750,11780,11750,1677
20250102,102700,145941760,11770,11770,11770,11770,1
20250102,102600,145929990,11690,11710,11710,11690,450
20250102,102500,140665480,11780,11780,11780,11780,0
20250102,102400,140665480,11780,11780,11780,11780,0
20250102,102300,140665480,11780,11780,11780,11780,0
20250102,102200,140665480,11780,11780,11780,11780,0
20250102,102100,140665480,11780,11690,11780,11690,4741
20250102,102000,85195990,11680,11730,11780,11680,858
20250102,101900,75148570,11790,11740,11790,11690,2002
20250102,101800,51729440,11790,11770,11790,11770,185
20250102,101700,49551840,11770,11770,11770,11770,1
20250102,101600,49540070,11680,11680,11680,11680,0
20250102,101500,49540070,11680,11700,11720,11680,777
20250102,101400,40454370,11700,11750,11750,11700,78
20250102,101300,39541720,11700,11700,11700,11700,0
20250102,101200,39541720,11700,11720,11720,11700,1066
20250102,101100,27065970,11800,11790,11800,11790,4
20250102,101000,27018800,11790,11790,11790,11790,0
20250102,100900,27018800,11790,11780,11800,11780,46
20250102,100800,26476210,11800,11800,11800,11800,0
20250102,100700,26476210,11800,11800,11800,11800,0
20250102,100600,26476210,11800,11800,11800,11800,0
20250102,100500,26476210,11800,11800,11800,11800,0
20250102,100400,26476210,11800,11800,11800,11800,2000
20250102,100300,2876210,11790,11790,11790,11790,2
20250102,100200,2852630,11700,11740,11740,11700,57
20250102,100100,2185610,11740,11830,11830,11740,111
20250102,100000,882080,11840,11760,11840,11760,75