KissMeData/216080/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203700,2031494680,15250,15250,15250,15250,5527
20250102,203600,2031494680,15250,15250,15250,15250,0
20250102,203500,2031494680,15250,15250,15250,15250,0
20250102,203400,2031494680,15250,15250,15250,15250,0
20250102,203300,2031494680,15250,15250,15250,15250,0
20250102,203200,2031494680,15250,15250,15250,15250,0
20250102,203100,2031494680,15250,15250,15250,15250,0
20250102,203000,2031494680,15250,15250,15250,15250,0
20250102,202900,2031494680,15250,15250,15250,15250,0
20250102,202800,2031494680,15250,15250,15250,15250,0
20250102,202700,2031494680,15250,15250,15250,15250,0
20250102,202600,2031494680,15250,15250,15250,15250,0
20250102,202500,2031494680,15250,15250,15250,15250,0
20250102,202400,2031494680,15250,15250,15250,15250,0
20250102,202300,2031494680,15250,15250,15250,15250,0
20250102,202200,2031494680,15250,15250,15250,15250,0
20250102,202100,2031494680,15250,15250,15250,15250,0
20250102,202000,2031494680,15250,15250,15250,15250,0
20250102,201900,2031494680,15250,15250,15250,15250,0
20250102,201800,2031494680,15250,15250,15250,15250,0
20250102,201700,2031494680,15250,15250,15250,15250,0
20250102,201600,2031494680,15250,15250,15250,15250,0
20250102,201500,2031494680,15250,15250,15250,15250,0
20250102,201400,2031494680,15250,15250,15250,15250,0
20250102,201300,2031494680,15250,15250,15250,15250,0
20250102,201200,2031494680,15250,15250,15250,15250,0
20250102,201100,2031494680,15250,15250,15250,15250,0
20250102,201000,2031494680,15250,15250,15250,15250,0
20250102,200900,2031494680,15250,15250,15250,15250,0
20250102,200800,2031494680,15250,15250,15250,15250,0
20250102,200700,2031494680,15250,15250,15250,15250,5527
20250102,200600,2031494680,15250,15250,15250,15250,0
20250102,200500,2031494680,15250,15250,15250,15250,0
20250102,200400,2031494680,15250,15250,15250,15250,0
20250102,200300,2031494680,15250,15250,15250,15250,0
20250102,200200,2031494680,15250,15250,15250,15250,0
20250102,200100,2031494680,15250,15250,15250,15250,0
20250102,200000,2031494680,15250,15250,15250,15250,0
20250102,195900,2031494680,15250,15250,15250,15250,0
20250102,195800,2031494680,15250,15250,15250,15250,0
20250102,195700,2031494680,15250,15250,15250,15250,0
20250102,195600,2031494680,15250,15250,15250,15250,0
20250102,195500,2031494680,15250,15250,15250,15250,0
20250102,195400,2031494680,15250,15250,15250,15250,0
20250102,195300,2031494680,15250,15250,15250,15250,0
20250102,195200,2031494680,15250,15250,15250,15250,0
20250102,195100,2031494680,15250,15250,15250,15250,0
20250102,195000,2031494680,15250,15250,15250,15250,0
20250102,194900,2031494680,15250,15250,15250,15250,0
20250102,194800,2031494680,15250,15250,15250,15250,0
20250102,194700,2031494680,15250,15250,15250,15250,0
20250102,194600,2031494680,15250,15250,15250,15250,0
20250102,194500,2031494680,15250,15250,15250,15250,0
20250102,194400,2031494680,15250,15250,15250,15250,0
20250102,194300,2031494680,15250,15250,15250,15250,0
20250102,194200,2031494680,15250,15250,15250,15250,0
20250102,194100,2031494680,15250,15250,15250,15250,0
20250102,194000,2031494680,15250,15250,15250,15250,0
20250102,193900,2031494680,15250,15250,15250,15250,0
20250102,193800,2031494680,15250,15250,15250,15250,0
20250102,193700,2031494680,15250,15250,15250,15250,5527
20250102,193600,2031494680,15250,15250,15250,15250,0
20250102,193500,2031494680,15250,15250,15250,15250,0
20250102,193400,2031494680,15250,15250,15250,15250,0
20250102,193300,2031494680,15250,15250,15250,15250,0
20250102,193200,2031494680,15250,15250,15250,15250,0
20250102,193100,2031494680,15250,15250,15250,15250,0
20250102,193000,2031494680,15250,15250,15250,15250,0
20250102,192900,2031494680,15250,15250,15250,15250,0
20250102,192800,2031494680,15250,15250,15250,15250,0
20250102,192700,2031494680,15250,15250,15250,15250,0
20250102,192600,2031494680,15250,15250,15250,15250,0
20250102,192500,2031494680,15250,15250,15250,15250,0
20250102,192400,2031494680,15250,15250,15250,15250,0
20250102,192300,2031494680,15250,15250,15250,15250,0
20250102,192200,2031494680,15250,15250,15250,15250,0
20250102,192100,2031494680,15250,15250,15250,15250,0
20250102,192000,2031494680,15250,15250,15250,15250,0
20250102,191900,2031494680,15250,15250,15250,15250,0
20250102,191800,2031494680,15250,15250,15250,15250,0
20250102,191700,2031494680,15250,15250,15250,15250,0
20250102,191600,2031494680,15250,15250,15250,15250,0
20250102,191500,2031494680,15250,15250,15250,15250,0
20250102,191400,2031494680,15250,15250,15250,15250,0
20250102,191300,2031494680,15250,15250,15250,15250,0
20250102,191200,2031494680,15250,15250,15250,15250,0
20250102,191100,2031494680,15250,15250,15250,15250,0
20250102,191000,2031494680,15250,15250,15250,15250,0
20250102,190900,2031494680,15250,15250,15250,15250,0
20250102,190800,2031494680,15250,15250,15250,15250,0
20250102,190700,2031494680,15250,15250,15250,15250,5527
20250102,190600,2031494680,15250,15250,15250,15250,0
20250102,190500,2031494680,15250,15250,15250,15250,0
20250102,190400,2031494680,15250,15250,15250,15250,0
20250102,190300,2031494680,15250,15250,15250,15250,0
20250102,190200,2031494680,15250,15250,15250,15250,0
20250102,190100,2031494680,15250,15250,15250,15250,0
20250102,190000,2031494680,15250,15250,15250,15250,0
20250102,185900,2031494680,15250,15250,15250,15250,0
20250102,185800,2031494680,15250,15250,15250,15250,0
20250102,185700,2031494680,15250,15250,15250,15250,0
20250102,185600,2031494680,15250,15250,15250,15250,0
20250102,185500,2031494680,15250,15250,15250,15250,0
20250102,185400,2031494680,15250,15250,15250,15250,0
20250102,185300,2031494680,15250,15250,15250,15250,0
20250102,185200,2031494680,15250,15250,15250,15250,0
20250102,185100,2031494680,15250,15250,15250,15250,0
20250102,185000,2031494680,15250,15250,15250,15250,0
20250102,184900,2031494680,15250,15250,15250,15250,0
20250102,184800,2031494680,15250,15250,15250,15250,0
20250102,184700,2031494680,15250,15250,15250,15250,0
20250102,184600,2031494680,15250,15250,15250,15250,0
20250102,184500,2031494680,15250,15250,15250,15250,0
20250102,184400,2031494680,15250,15250,15250,15250,0
20250102,184300,2031494680,15250,15250,15250,15250,0
20250102,184200,2031494680,15250,15250,15250,15250,0
20250102,184100,2031494680,15250,15250,15250,15250,0
20250102,184000,2031494680,15250,15250,15250,15250,0
20250102,183900,2031494680,15250,15250,15250,15250,0
20250102,183800,2031494680,15250,15250,15250,15250,0
20250102,183700,2031494680,15250,15250,15250,15250,5527
20250102,183600,2031494680,15250,15250,15250,15250,0
20250102,183500,2031494680,15250,15250,15250,15250,0
20250102,183400,2031494680,15250,15250,15250,15250,0
20250102,183300,2031494680,15250,15250,15250,15250,0
20250102,183200,2031494680,15250,15250,15250,15250,0
20250102,183100,2031494680,15250,15250,15250,15250,0
20250102,183000,2031494680,15250,15250,15250,15250,0
20250102,182900,2031494680,15250,15250,15250,15250,0
20250102,182800,2031494680,15250,15250,15250,15250,0
20250102,182700,2031494680,15250,15250,15250,15250,0
20250102,182600,2031494680,15250,15250,15250,15250,0
20250102,182500,2031494680,15250,15250,15250,15250,0
20250102,182400,2031494680,15250,15250,15250,15250,0
20250102,182300,2031494680,15250,15250,15250,15250,0
20250102,182200,2031494680,15250,15250,15250,15250,0
20250102,182100,2031494680,15250,15250,15250,15250,0
20250102,182000,2031494680,15250,15250,15250,15250,0
20250102,181900,2031494680,15250,15250,15250,15250,0
20250102,181800,2031494680,15250,15250,15250,15250,0
20250102,181700,2031494680,15250,15250,15250,15250,0
20250102,181600,2031494680,15250,15250,15250,15250,0
20250102,181500,2031494680,15250,15250,15250,15250,0
20250102,181400,2031494680,15250,15250,15250,15250,0
20250102,181300,2031494680,15250,15250,15250,15250,0
20250102,181200,2031494680,15250,15250,15250,15250,0
20250102,181100,2031494680,15250,15250,15250,15250,0
20250102,181000,2031494680,15250,15250,15250,15250,0
20250102,180900,2031494680,15250,15250,15250,15250,0
20250102,180800,2031494680,15250,15250,15250,15250,0
20250102,180700,2031494680,15250,15250,15250,15250,5527
20250102,180600,2031494680,15250,15250,15250,15250,0
20250102,180500,2031494680,15250,15250,15250,15250,0
20250102,180400,2031494680,15250,15250,15250,15250,0
20250102,180300,2031494680,15250,15250,15250,15250,0
20250102,180200,2031494680,15250,15250,15250,15250,0
20250102,180100,2031494680,15250,15250,15250,15250,0
20250102,180000,2031494680,15250,15250,15250,15250,0
20250102,175900,2031494680,15250,15250,15250,15250,0
20250102,175800,2031494680,15250,15250,15250,15250,0
20250102,175700,2031494680,15250,15250,15250,15250,0
20250102,175600,2031494680,15250,15250,15250,15250,0
20250102,175500,2031494680,15250,15250,15250,15250,0
20250102,175400,2031494680,15250,15250,15250,15250,0
20250102,175300,2031494680,15250,15250,15250,15250,0
20250102,175200,2031494680,15250,15250,15250,15250,0
20250102,175100,2031494680,15250,15250,15250,15250,0
20250102,175000,2031494680,15250,15250,15250,15250,0
20250102,174900,2031494680,15250,15250,15250,15250,0
20250102,174800,2031494680,15250,15250,15250,15250,0
20250102,174700,2031494680,15250,15250,15250,15250,0
20250102,174600,2031494680,15250,15250,15250,15250,0
20250102,174500,2031494680,15250,15250,15250,15250,0
20250102,174400,2031494680,15250,15250,15250,15250,0
20250102,174300,2031494680,15250,15250,15250,15250,0
20250102,174200,2031494680,15250,15250,15250,15250,0
20250102,174100,2031494680,15250,15250,15250,15250,0
20250102,174000,2031494680,15250,15250,15250,15250,0
20250102,173900,2031494680,15250,15250,15250,15250,0
20250102,173800,2031494680,15250,15250,15250,15250,0
20250102,173700,2031494680,15250,15250,15250,15250,5527
20250102,173600,2031494680,15250,15250,15250,15250,0
20250102,173500,2031494680,15250,15250,15250,15250,0
20250102,173400,2031494680,15250,15250,15250,15250,0
20250102,173300,2031494680,15250,15250,15250,15250,0
20250102,173200,2031494680,15250,15250,15250,15250,0
20250102,173100,2031494680,15250,15250,15250,15250,0
20250102,173000,2031494680,15250,15250,15250,15250,0
20250102,172900,2031494680,15250,15250,15250,15250,0
20250102,172800,2031494680,15250,15250,15250,15250,0
20250102,172700,2031494680,15250,15250,15250,15250,0
20250102,172600,2031494680,15250,15250,15250,15250,0
20250102,172500,2031494680,15250,15250,15250,15250,0
20250102,172400,2031494680,15250,15250,15250,15250,0
20250102,172300,2031494680,15250,15250,15250,15250,0
20250102,172200,2031494680,15250,15250,15250,15250,0
20250102,172100,2031494680,15250,15250,15250,15250,0
20250102,172000,2031494680,15250,15250,15250,15250,0
20250102,171900,2031494680,15250,15250,15250,15250,0
20250102,171800,2031494680,15250,15250,15250,15250,0
20250102,171700,2031494680,15250,15250,15250,15250,0
20250102,171600,2031494680,15250,15250,15250,15250,0
20250102,171500,2031494680,15250,15250,15250,15250,0
20250102,171400,2031494680,15250,15250,15250,15250,0
20250102,171300,2031494680,15250,15250,15250,15250,0
20250102,171200,2031494680,15250,15250,15250,15250,0
20250102,171100,2031494680,15250,15250,15250,15250,0
20250102,171000,2031494680,15250,15250,15250,15250,0
20250102,170900,2031494680,15250,15250,15250,15250,0
20250102,170800,2031494680,15250,15250,15250,15250,0
20250102,170700,2031494680,15250,15250,15250,15250,5527
20250102,170600,2031494680,15250,15250,15250,15250,0
20250102,170500,2031494680,15250,15250,15250,15250,0
20250102,170400,2031494680,15250,15250,15250,15250,0
20250102,170300,2031494680,15250,15250,15250,15250,0
20250102,170200,2031494680,15250,15250,15250,15250,0
20250102,170100,2031494680,15250,15250,15250,15250,0
20250102,170000,2031494680,15250,15250,15250,15250,0
20250102,165900,2031494680,15250,15250,15250,15250,0
20250102,165800,2031494680,15250,15250,15250,15250,0
20250102,165700,2031494680,15250,15250,15250,15250,0
20250102,165600,2031494680,15250,15250,15250,15250,0
20250102,165500,2031494680,15250,15250,15250,15250,0
20250102,165400,2031494680,15250,15250,15250,15250,0
20250102,165300,2031494680,15250,15250,15250,15250,0
20250102,165200,2031494680,15250,15250,15250,15250,0
20250102,165100,2031494680,15250,15250,15250,15250,0
20250102,165000,2031494680,15250,15250,15250,15250,0
20250102,164900,2031494680,15250,15250,15250,15250,0
20250102,164800,2031494680,15250,15250,15250,15250,0
20250102,164700,2031494680,15250,15250,15250,15250,0
20250102,164600,2031494680,15250,15250,15250,15250,0
20250102,164500,2031494680,15250,15250,15250,15250,0
20250102,164400,2031494680,15250,15250,15250,15250,0
20250102,164300,2031494680,15250,15250,15250,15250,0
20250102,164200,2031494680,15250,15250,15250,15250,0
20250102,164100,2031494680,15250,15250,15250,15250,0
20250102,164000,2031494680,15250,15250,15250,15250,0
20250102,163900,2031494680,15250,15250,15250,15250,0
20250102,163800,2031494680,15250,15250,15250,15250,0
20250102,163700,2031494680,15250,15250,15250,15250,5527
20250102,163600,2031494680,15250,15250,15250,15250,0
20250102,163500,2031494680,15250,15250,15250,15250,0
20250102,163400,2031494680,15250,15250,15250,15250,0
20250102,163300,2031494680,15250,15250,15250,15250,0
20250102,163200,2031494680,15250,15250,15250,15250,0
20250102,163100,2031494680,15250,15250,15250,15250,0
20250102,163000,2031494680,15250,15250,15250,15250,0
20250102,162900,2031494680,15250,15250,15250,15250,0
20250102,162800,2031494680,15250,15250,15250,15250,0
20250102,162700,2031494680,15250,15250,15250,15250,0
20250102,162600,2031494680,15250,15250,15250,15250,0
20250102,162500,2031494680,15250,15250,15250,15250,0
20250102,162400,2031494680,15250,15250,15250,15250,0
20250102,162300,2031494680,15250,15250,15250,15250,0
20250102,162200,2031494680,15250,15250,15250,15250,0
20250102,162100,2031494680,15250,15250,15250,15250,0
20250102,162000,2031494680,15250,15250,15250,15250,0
20250102,161900,2031494680,15250,15250,15250,15250,0
20250102,161800,2031494680,15250,15250,15250,15250,0
20250102,161700,2031494680,15250,15250,15250,15250,0
20250102,161600,2031494680,15250,15250,15250,15250,0
20250102,161500,2031494680,15250,15250,15250,15250,0
20250102,161400,2031494680,15250,15250,15250,15250,0
20250102,161300,2031494680,15250,15250,15250,15250,0
20250102,161200,2031494680,15250,15250,15250,15250,0
20250102,161100,2031494680,15250,15250,15250,15250,0
20250102,161000,2031494680,15250,15250,15250,15250,0
20250102,160900,2031494680,15250,15250,15250,15250,0
20250102,160800,2031494680,15250,15250,15250,15250,0
20250102,160700,2031494680,15250,15250,15250,15250,5527
20250102,160600,2031494680,15250,15250,15250,15250,0
20250102,160500,2031494680,15250,15250,15250,15250,0
20250102,160400,2031494680,15250,15250,15250,15250,0
20250102,160300,2031494680,15250,15250,15250,15250,0
20250102,160200,2031494680,15250,15250,15250,15250,0
20250102,160100,2031494680,15250,15250,15250,15250,0
20250102,160000,2031494680,15250,15250,15250,15250,0
20250102,155900,2031494680,15250,15250,15250,15250,0
20250102,155800,2031494680,15250,15250,15250,15250,0
20250102,155700,2031494680,15250,15250,15250,15250,0
20250102,155600,2031494680,15250,15250,15250,15250,0
20250102,155500,2031494680,15250,15250,15250,15250,0
20250102,155400,2031494680,15250,15250,15250,15250,0
20250102,155300,2031494680,15250,15250,15250,15250,0
20250102,155200,2031494680,15250,15250,15250,15250,0
20250102,155100,2031494680,15250,15250,15250,15250,0
20250102,155000,2031494680,15250,15250,15250,15250,0
20250102,154900,2031494680,15250,15250,15250,15250,0
20250102,154800,2031494680,15250,15250,15250,15250,0
20250102,154700,2031494680,15250,15250,15250,15250,0
20250102,154600,2031494680,15250,15250,15250,15250,0
20250102,154500,2031494680,15250,15250,15250,15250,0
20250102,154400,2031494680,15250,15250,15250,15250,0
20250102,154300,2031494680,15250,15250,15250,15250,0
20250102,154200,2031494680,15250,15250,15250,15250,0
20250102,154100,2031494680,15250,15250,15250,15250,0
20250102,154000,2031494680,15250,15250,15250,15250,0
20250102,153900,2031494680,15250,15250,15250,15250,0
20250102,153800,2031494680,15250,15250,15250,15250,0
20250102,153700,2031494680,15250,15250,15250,15250,5527
20250102,153600,2031494680,15250,15250,15250,15250,0
20250102,153500,2031494680,15250,15250,15250,15250,0
20250102,153400,2031494680,15250,15250,15250,15250,0
20250102,153300,2031494680,15250,15250,15250,15250,0
20250102,153200,2031494680,15250,15250,15250,15250,0
20250102,153100,2031494680,15250,15250,15250,15250,0
20250102,153000,2031494680,15250,15250,15250,15250,5527
20250102,152900,1947207930,15280,15280,15280,15280,0
20250102,152800,1947207930,15280,15280,15280,15280,0
20250102,152700,1947207930,15280,15280,15280,15280,0
20250102,152600,1947207930,15280,15280,15280,15280,0
20250102,152500,1947207930,15280,15280,15280,15280,0
20250102,152400,1947207930,15280,15280,15280,15280,0
20250102,152300,1947207930,15280,15280,15280,15280,0
20250102,152200,1947207930,15280,15280,15280,15280,0
20250102,152100,1947207930,15280,15280,15280,15280,0
20250102,152000,1947207930,15280,15280,15280,15280,0
20250102,151900,1947207930,15280,15290,15300,15280,1213
20250102,151800,1928655980,15300,15300,15300,15300,0
20250102,151700,1928655980,15300,15300,15300,15290,442
20250102,151600,1921893910,15300,15290,15300,15290,642
20250102,151500,1912073620,15290,15300,15300,15290,131
20250102,151400,1910070520,15300,15300,15300,15300,0
20250102,151300,1910070520,15300,15300,15300,15300,28
20250102,151200,1909642120,15300,15300,15300,15300,22
20250102,151100,1909305520,15300,15270,15300,15270,351
20250102,151000,1903945720,15280,15300,15300,15280,252
20250102,150900,1900095130,15290,15290,15290,15290,112
20250102,150800,1898382650,15290,15200,15300,15200,2137
20250102,150700,1865783340,15200,15300,15300,15200,3793
20250102,150600,1807979990,15310,15300,15310,15270,1271
20250102,150500,1788557800,15300,15310,15310,15300,875
20250102,150400,1775170120,15300,15320,15320,15300,1054
20250102,150300,1759027680,15320,15320,15330,15320,727
20250102,150200,1747889940,15300,15330,15330,15300,602
20250102,150100,1738673480,15310,15310,15310,15310,100
20250102,150000,1737142480,15320,15320,15320,15320,375
20250102,145900,1731397480,15320,15320,15320,15320,83
20250102,145800,1730125920,15320,15320,15320,15320,0
20250102,145700,1730125920,15320,15320,15320,15320,40
20250102,145600,1729513120,15310,15320,15320,15310,862
20250102,145500,1716315800,15320,15320,15320,15320,824
20250102,145400,1703692120,15330,15340,15340,15330,27
20250102,145300,1703278140,15340,15340,15340,15340,1
20250102,145200,1703262800,15320,15290,15320,15290,109
20250102,145100,1701593750,15280,15280,15280,15280,141
20250102,145000,1699439270,15280,15280,15290,15260,135
20250102,144900,1697378130,15260,15280,15340,15260,783
20250102,144800,1685383520,15300,15300,15300,15300,354
20250102,144700,1679967320,15300,15350,15350,15230,8853
20250102,144600,1544444840,15370,15350,15370,15340,93
20250102,144500,1543017530,15350,15360,15360,15350,22
20250102,144400,1542679810,15350,15350,15350,15350,245
20250102,144300,1538919060,15360,15360,15360,15360,30
20250102,144200,1538458260,15360,15360,15360,15360,1
20250102,144100,1538442900,15340,15340,15340,15340,436
20250102,144000,1531754660,15320,15340,15340,15320,269
20250102,143900,1527628580,15350,15350,15350,15350,49
20250102,143800,1526876430,15350,15330,15360,15330,741
20250102,143700,1515516630,15350,15340,15370,15320,1280
20250102,143600,1495890450,15340,15380,15380,15330,554
20250102,143500,1487394850,15380,15380,15380,15380,5
20250102,143400,1487317950,15370,15340,15370,15340,1728
20250102,143300,1460808330,15330,15330,15330,15330,0
20250102,143200,1460808330,15330,15350,15350,15330,50
20250102,143100,1460041140,15390,15360,15390,15340,87
20250102,143000,1458704300,15400,15330,15400,15330,1659
20250102,142900,1433245350,15320,15330,15330,15320,31
20250102,142800,1432770320,15330,15330,15340,15300,2770
20250102,142700,1390372860,15350,15350,15350,15350,0
20250102,142600,1390372860,15350,15350,15350,15350,0
20250102,142500,1390372860,15350,15350,15350,15350,0
20250102,142400,1390372860,15350,15350,15350,15350,0
20250102,142300,1390372860,15350,15320,15350,15310,13
20250102,142200,1390173480,15320,15390,15390,15320,23
20250102,142100,1389820590,15340,15310,15340,15290,1314
20250102,142000,1369672900,15310,15310,15310,15300,212
20250102,141900,1366427200,15290,15300,15300,15290,294
20250102,141800,1361931930,15310,15310,15310,15310,108
20250102,141700,1360278450,15310,15310,15310,15310,22
20250102,141600,1359941630,15340,15310,15340,15310,534
20250102,141500,1351765910,15310,15320,15320,15310,532
20250102,141400,1343615690,15320,15320,15320,15320,3
20250102,141300,1343569730,15320,15310,15320,15310,13
20250102,141200,1343370580,15280,15280,15280,15280,19
20250102,141100,1343080260,15280,15280,15280,15280,48
20250102,141000,1342346820,15280,15280,15280,15260,2459
20250102,140900,1304802910,15310,15300,15310,15280,375
20250102,140800,1299071430,15300,15310,15320,15290,75
20250102,140700,1297924060,15300,15350,15380,15280,1692
20250102,140600,1272015010,15350,15350,15350,15350,1
20250102,140500,1271999660,15350,15350,15350,15340,414
20250102,140400,1265645710,15400,15390,15400,15390,11
20250102,140300,1265476320,15400,15400,15400,15400,0
20250102,140200,1265476320,15400,15400,15400,15400,0
20250102,140100,1265476320,15400,15400,15400,15400,0
20250102,140000,1265476320,15400,15400,15400,15400,0
20250102,135900,1265476320,15400,15400,15400,15400,0
20250102,135800,1265476320,15400,15400,15400,15400,2
20250102,135700,1265445520,15350,15350,15350,15350,0
20250102,135600,1265445520,15350,15350,15350,15340,66
20250102,135500,1264432430,15350,15350,15350,15340,10
20250102,135400,1264278950,15350,15320,15350,15320,15
20250102,135300,1264048760,15350,15320,15350,15320,13
20250102,135200,1263849240,15310,15300,15310,15270,862
20250102,135100,1250670040,15300,15320,15350,15300,155
20250102,135000,1248298410,15320,15330,15330,15310,10
20250102,134900,1248145260,15310,15300,15350,15300,214
20250102,134800,1244860890,15300,15330,15330,15280,2084
20250102,134700,1212975560,15300,15330,15330,15300,301
20250102,134600,1208369140,15300,15350,15360,15300,304
20250102,134500,1203714500,15390,15380,15390,15360,3
20250102,134400,1203668370,15360,15380,15380,15360,3
20250102,134300,1203622270,15390,15350,15390,15350,4
20250102,134200,1203560800,15390,15350,15390,15350,2
20250102,134100,1203530060,15360,15330,15370,15330,6
20250102,134000,1203437980,15330,15330,15330,15330,9
20250102,133900,1203300010,15400,15310,15400,15310,185
20250102,133800,1200464320,15300,15300,15300,15300,5
20250102,133700,1200387820,15310,15310,15310,15310,21
20250102,133600,1200066310,15310,15300,15310,15300,141
20250102,133500,1197908910,15270,15310,15310,15270,92
20250102,133400,1196501920,15310,15300,15310,15300,30
20250102,133300,1196042660,15300,15300,15310,15300,30
20250102,133200,1195583550,15300,15290,15300,15290,49
20250102,133100,1194834200,15260,15270,15270,15260,450
20250102,133000,1187967070,15270,15280,15280,15260,368
20250102,132900,1182348220,15280,15290,15290,15280,200
20250102,132800,1179291110,15310,15330,15330,15300,889
20250102,132700,1165681540,15330,15330,15330,15330,0
20250102,132600,1165681540,15330,15310,15330,15300,917
20250102,132500,1151647990,15330,15330,15330,15330,1
20250102,132400,1151632660,15330,15330,15330,15330,0
20250102,132300,1151632660,15330,15330,15330,15330,1
20250102,132200,1151617330,15350,15350,15350,15350,0
20250102,132100,1151617330,15350,15330,15350,15320,40
20250102,132000,1151003740,15330,15330,15330,15300,43
20250102,131900,1150344580,15330,15300,15330,15270,402
20250102,131800,1144190070,15270,15280,15300,15230,57
20250102,131700,1143320780,15300,15260,15300,15260,106
20250102,131600,1141701100,15230,15260,15280,15230,251
20250102,131500,1137871530,15230,15220,15260,15220,3
20250102,131400,1137825820,15260,15210,15260,15190,325
20250102,131300,1132876260,15200,15200,15200,15190,3
20250102,131200,1132830670,15230,15220,15230,15150,3526
20250102,131100,1079240250,15250,15250,15250,15220,79
20250102,131000,1078037120,15240,15230,15250,15210,141
20250102,130900,1075889630,15210,15300,15300,15210,2134
20250102,130800,1043328930,15310,15290,15310,15290,449
20250102,130700,1036460910,15290,15290,15290,15290,144
20250102,130600,1034259150,15300,15300,15300,15300,0
20250102,130500,1034259150,15300,15300,15300,15290,1087
20250102,130400,1017638050,15300,15280,15300,15280,361
20250102,130300,1012117400,15280,15300,15310,15280,516
20250102,130200,1004222690,15310,15340,15340,15310,1521
20250102,130100,980905170,15350,15350,15350,15340,137
20250102,130000,978802980,15350,15360,15360,15350,71
20250102,125900,977712930,15360,15360,15360,15360,0
20250102,125800,977712930,15360,15350,15360,15350,56
20250102,125700,976852800,15350,15350,15350,15350,47
20250102,125600,976131350,15350,15350,15350,15340,103
20250102,125500,974551300,15350,15350,15350,15350,23
20250102,125400,974198250,15350,15340,15350,15340,289
20250102,125300,969762580,15340,15390,15390,15340,2097
20250102,125200,937550360,15390,15390,15390,15390,0
20250102,125100,937550360,15390,15390,15400,15390,10
20250102,125000,937396450,15400,15400,15400,15390,60
20250102,124900,936472470,15410,15380,15410,15380,64
20250102,124800,935487550,15370,15390,15390,15370,2118
20250102,124700,902907010,15390,15390,15390,15390,100
20250102,124600,901368010,15400,15430,15440,15390,393
20250102,124500,895317980,15430,15420,15430,15400,1001
20250102,124400,879899480,15420,15420,15420,15420,0
20250102,124300,879899480,15420,15420,15420,15420,2
20250102,124200,879868640,15420,15420,15420,15420,0
20250102,124100,879868640,15420,15420,15420,15420,3
20250102,124000,879822380,15410,15420,15420,15410,31
20250102,123900,879344390,15440,15440,15440,15440,0
20250102,123800,879344390,15440,15440,15440,15440,0
20250102,123700,879344390,15440,15440,15440,15440,0
20250102,123600,879344390,15440,15440,15440,15440,0
20250102,123500,879344390,15440,15430,15440,15430,312
20250102,123400,874530110,15440,15440,15440,15440,1
20250102,123300,874514670,15430,15440,15440,15430,64
20250102,123200,873526520,15440,15400,15440,15400,22
20250102,123100,873186920,15400,15400,15400,15400,3
20250102,123000,873140720,15440,15430,15440,15400,109
20250102,122900,871457920,15430,15420,15430,15420,24
20250102,122800,871087610,15420,15420,15420,15420,17
20250102,122700,870825470,15420,15420,15420,15420,476
20250102,122600,863485550,15410,15440,15440,15410,2282
20250102,122500,828281770,15440,15440,15440,15440,0
20250102,122400,828281770,15440,15440,15440,15440,0
20250102,122300,828281770,15440,15440,15440,15440,2
20250102,122200,828250890,15440,15440,15440,15440,0
20250102,122100,828250890,15440,15450,15450,15440,46
20250102,122000,827540230,15440,15490,15490,15440,204
20250102,121900,824380370,15490,15490,15490,15490,0
20250102,121800,824380370,15490,15460,15490,15460,301
20250102,121700,819726880,15460,15460,15460,15460,0
20250102,121600,819726880,15460,15460,15460,15460,0
20250102,121500,819726880,15460,15440,15460,15440,101
20250102,121400,818167420,15440,15440,15440,15440,0
20250102,121300,818167420,15440,15440,15440,15440,1
20250102,121200,818151980,15440,15440,15440,15440,0
20250102,121100,818151980,15440,15440,15440,15440,2
20250102,121000,818121100,15440,15440,15440,15440,4
20250102,120900,818059340,15500,15500,15500,15500,0
20250102,120800,818059340,15500,15500,15500,15500,0
20250102,120700,818059340,15500,15450,15500,15450,132
20250102,120600,816019830,15430,15430,15430,15430,0
20250102,120500,816019830,15430,15430,15430,15430,51
20250102,120400,815232900,15430,15450,15470,15430,65
20250102,120300,814229890,15430,15430,15430,15430,2
20250102,120200,814199030,15440,15440,15440,15440,0
20250102,120100,814199030,15440,15450,15450,15440,24
20250102,120000,813828240,15450,15470,15500,15450,4
20250102,115900,813766370,15440,15440,15440,15440,11
20250102,115800,813596530,15440,15410,15440,15410,764
20250102,115700,801804750,15410,15420,15440,15410,30
20250102,115600,801341890,15420,15430,15430,15400,533
20250102,115500,793132970,15410,15420,15490,15410,58
20250102,115400,792236240,15400,15400,15400,15400,0
20250102,115300,792236240,15400,15410,15410,15400,5
20250102,115200,792159210,15410,15410,15450,15400,1210
20250102,115100,773522700,15420,15410,15420,15410,23
20250102,115000,773168070,15410,15410,15410,15410,2
20250102,114900,773137250,15410,15410,15410,15410,0
20250102,114800,773137250,15410,15410,15410,15410,7
20250102,114700,773029380,15410,15410,15410,15410,31
20250102,114600,772551670,15420,15420,15420,15420,55
20250102,114500,771703570,15470,15470,15470,15470,0
20250102,114400,771703570,15470,15470,15470,15470,0
20250102,114300,771703570,15470,15440,15490,15440,51
20250102,114200,770915190,15420,15420,15420,15420,0
20250102,114100,770915190,15420,15450,15450,15420,49
20250102,114000,770158650,15450,15450,15450,15450,3
20250102,113900,770112300,15480,15470,15480,15460,36
20250102,113800,769555050,15470,15470,15470,15450,37
20250102,113700,768982770,15450,15440,15470,15440,3
20250102,113600,768936410,15460,15460,15460,15460,0
20250102,113500,768936410,15460,15440,15460,15440,2
20250102,113400,768905510,15430,15440,15470,15430,3
20250102,113300,768859170,15420,15440,15470,15420,3
20250102,113200,768812840,15460,15450,15470,15440,126
20250102,113100,766865320,15440,15400,15440,15400,24
20250102,113000,766495480,15430,15460,15460,15400,3040
20250102,112900,719618340,15470,15470,15470,15470,499
20250102,112800,711898810,15480,15480,15480,15480,0
20250102,112700,711898810,15480,15480,15480,15480,59
20250102,112600,710985490,15480,15480,15480,15480,0
20250102,112500,710985490,15480,15480,15480,15480,212
20250102,112400,707703730,15480,15500,15500,15480,1481
20250102,112300,684764220,15510,15520,15520,15500,11
20250102,112200,684593550,15520,15520,15520,15520,21
20250102,112100,684267630,15520,15480,15530,15480,225
20250102,112000,680775990,15480,15480,15480,15480,4
20250102,111900,680714070,15480,15480,15480,15480,30
20250102,111800,680249670,15510,15510,15510,15510,0
20250102,111700,680249670,15510,15510,15510,15510,0
20250102,111600,680249670,15510,15510,15510,15510,0
20250102,111500,680249670,15510,15510,15510,15510,1
20250102,111400,680234160,15480,15510,15510,15480,53
20250102,111300,679413330,15500,15500,15500,15500,3
20250102,111200,679366830,15510,15480,15510,15480,3
20250102,111100,679320340,15480,15510,15510,15480,1967
20250102,111000,648817760,15520,15530,15550,15520,730
20250102,110900,637478680,15520,15490,15540,15490,88
20250102,110800,636114850,15500,15500,15500,15500,412
20250102,110700,629728850,15520,15530,15530,15520,700
20250102,110600,618861680,15550,15500,15550,15500,1400
20250102,110500,597150180,15450,15500,15500,15450,2
20250102,110400,597119230,15480,15480,15480,15480,50
20250102,110300,596345230,15450,15460,15480,15450,101
20250102,110200,594782450,15470,15440,15470,15440,26
20250102,110100,594380750,15480,15430,15480,15430,6
20250102,110000,594288110,15460,15450,15460,15430,6
20250102,105900,594195470,15440,15480,15480,15440,801
20250102,105800,581818990,15470,15470,15470,15470,8
20250102,105700,581695230,15470,15480,15480,15450,353
20250102,105600,576241320,15480,15430,15480,15430,128
20250102,105500,574261900,15460,15460,15470,15430,1661
20250102,105400,548586660,15460,15480,15500,15460,789
20250102,105300,536385350,15470,15480,15500,15470,9
20250102,105200,536245930,15500,15470,15500,15470,3
20250102,105100,536199480,15470,15460,15480,15450,1934
20250102,105000,506302310,15460,15460,15460,15460,3
20250102,104900,506255930,15490,15490,15490,15490,0
20250102,104800,506255930,15490,15480,15490,15460,1205
20250102,104700,487614140,15480,15540,15540,15480,342
20250102,104600,482299520,15510,15510,15510,15510,1
20250102,104500,482284010,15480,15520,15520,15480,1716
20250102,104400,455715880,15520,15520,15520,15520,0
20250102,104300,455715880,15520,15540,15540,15520,641
20250102,104200,445755120,15540,15490,15540,15490,328
20250102,104100,440658340,15520,15490,15540,15470,15
20250102,104000,440425780,15470,15490,15490,15470,103
20250102,103900,438832320,15470,15500,15550,15470,575
20250102,103800,429926200,15500,15550,15600,15450,2583
20250102,103700,389860520,15530,15500,15530,15500,59
20250102,103600,388944280,15530,15490,15530,15490,2
20250102,103500,388913260,15530,15480,15530,15480,3
20250102,103400,388866760,15500,15500,15500,15500,29
20250102,103300,388417260,15480,15500,15500,15470,97
20250102,103200,386915740,15480,15480,15500,15470,218
20250102,103100,383541230,15480,15520,15520,15480,216
20250102,103000,380193250,15480,15530,15530,15480,263
20250102,102900,376111520,15520,15480,15520,15480,145
20250102,102800,373863460,15510,15510,15510,15510,1
20250102,102700,373847950,15500,15500,15500,15500,5
20250102,102600,373770450,15480,15470,15480,15470,31
20250102,102500,373290580,15480,15460,15480,15460,3
20250102,102400,373244160,15480,15450,15500,15450,439
20250102,102300,366461380,15500,15460,15500,15450,208
20250102,102200,363245140,15480,15500,15510,15470,621
20250102,102100,353635020,15500,15550,15550,15500,839
20250102,102000,340605110,15540,15550,15550,15500,1225
20250102,101900,321580550,15560,15600,15630,15540,1633
20250102,101800,296159290,15590,15610,15630,15560,640
20250102,101700,286163700,15580,15550,15580,15530,1129
20250102,101600,268618090,15570,15630,15630,15550,1318
20250102,101500,248085490,15630,15530,15630,15530,1017
20250102,101400,232244590,15530,15530,15530,15530,644
20250102,101300,222243270,15460,15520,15520,15460,12
20250102,101200,222057150,15530,15500,15530,15460,596
20250102,101100,212836890,15500,15520,15530,15500,345
20250102,101000,207483460,15560,15520,15560,15500,1216
20250102,100900,188604920,15520,15450,15520,15450,6
20250102,100800,188511870,15530,15450,15530,15450,253
20250102,100700,184602860,15450,15500,15550,15450,2002
20250102,100600,153642660,15510,15450,15510,15450,233
20250102,100500,150034770,15500,15500,15500,15500,155
20250102,100400,147632270,15500,15500,15500,15450,3286
20250102,100300,96816730,15500,15500,15500,15500,9
20250102,100200,96677230,15500,15460,15500,15450,1924
20250102,100100,66895170,15460,15600,15630,15460,3358
20250102,100000,14808500,15650,15500,15650,15500,955