KissMeData/217270/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203800,1283476760,5400,5400,5400,5400,4857
20250102,203700,1283476760,5400,5400,5400,5400,0
20250102,203600,1283476760,5400,5400,5400,5400,0
20250102,203500,1283476760,5400,5400,5400,5400,0
20250102,203400,1283476760,5400,5400,5400,5400,0
20250102,203300,1283476760,5400,5400,5400,5400,0
20250102,203200,1283476760,5400,5400,5400,5400,0
20250102,203100,1283476760,5400,5400,5400,5400,0
20250102,203000,1283476760,5400,5400,5400,5400,0
20250102,202900,1283476760,5400,5400,5400,5400,0
20250102,202800,1283476760,5400,5400,5400,5400,0
20250102,202700,1283476760,5400,5400,5400,5400,0
20250102,202600,1283476760,5400,5400,5400,5400,0
20250102,202500,1283476760,5400,5400,5400,5400,0
20250102,202400,1283476760,5400,5400,5400,5400,0
20250102,202300,1283476760,5400,5400,5400,5400,0
20250102,202200,1283476760,5400,5400,5400,5400,0
20250102,202100,1283476760,5400,5400,5400,5400,0
20250102,202000,1283476760,5400,5400,5400,5400,0
20250102,201900,1283476760,5400,5400,5400,5400,0
20250102,201800,1283476760,5400,5400,5400,5400,0
20250102,201700,1283476760,5400,5400,5400,5400,0
20250102,201600,1283476760,5400,5400,5400,5400,0
20250102,201500,1283476760,5400,5400,5400,5400,0
20250102,201400,1283476760,5400,5400,5400,5400,0
20250102,201300,1283476760,5400,5400,5400,5400,0
20250102,201200,1283476760,5400,5400,5400,5400,0
20250102,201100,1283476760,5400,5400,5400,5400,0
20250102,201000,1283476760,5400,5400,5400,5400,0
20250102,200900,1283476760,5400,5400,5400,5400,0
20250102,200800,1283476760,5400,5400,5400,5400,4857
20250102,200700,1283476760,5400,5400,5400,5400,0
20250102,200600,1283476760,5400,5400,5400,5400,0
20250102,200500,1283476760,5400,5400,5400,5400,0
20250102,200400,1283476760,5400,5400,5400,5400,0
20250102,200300,1283476760,5400,5400,5400,5400,0
20250102,200200,1283476760,5400,5400,5400,5400,0
20250102,200100,1283476760,5400,5400,5400,5400,0
20250102,200000,1283476760,5400,5400,5400,5400,0
20250102,195900,1283476760,5400,5400,5400,5400,0
20250102,195800,1283476760,5400,5400,5400,5400,0
20250102,195700,1283476760,5400,5400,5400,5400,0
20250102,195600,1283476760,5400,5400,5400,5400,0
20250102,195500,1283476760,5400,5400,5400,5400,0
20250102,195400,1283476760,5400,5400,5400,5400,0
20250102,195300,1283476760,5400,5400,5400,5400,0
20250102,195200,1283476760,5400,5400,5400,5400,0
20250102,195100,1283476760,5400,5400,5400,5400,0
20250102,195000,1283476760,5400,5400,5400,5400,0
20250102,194900,1283476760,5400,5400,5400,5400,0
20250102,194800,1283476760,5400,5400,5400,5400,0
20250102,194700,1283476760,5400,5400,5400,5400,0
20250102,194600,1283476760,5400,5400,5400,5400,0
20250102,194500,1283476760,5400,5400,5400,5400,0
20250102,194400,1283476760,5400,5400,5400,5400,0
20250102,194300,1283476760,5400,5400,5400,5400,0
20250102,194200,1283476760,5400,5400,5400,5400,0
20250102,194100,1283476760,5400,5400,5400,5400,0
20250102,194000,1283476760,5400,5400,5400,5400,0
20250102,193900,1283476760,5400,5400,5400,5400,0
20250102,193800,1283476760,5400,5400,5400,5400,4857
20250102,193700,1283476760,5400,5400,5400,5400,0
20250102,193600,1283476760,5400,5400,5400,5400,0
20250102,193500,1283476760,5400,5400,5400,5400,0
20250102,193400,1283476760,5400,5400,5400,5400,0
20250102,193300,1283476760,5400,5400,5400,5400,0
20250102,193200,1283476760,5400,5400,5400,5400,0
20250102,193100,1283476760,5400,5400,5400,5400,0
20250102,193000,1283476760,5400,5400,5400,5400,0
20250102,192900,1283476760,5400,5400,5400,5400,0
20250102,192800,1283476760,5400,5400,5400,5400,0
20250102,192700,1283476760,5400,5400,5400,5400,0
20250102,192600,1283476760,5400,5400,5400,5400,0
20250102,192500,1283476760,5400,5400,5400,5400,0
20250102,192400,1283476760,5400,5400,5400,5400,0
20250102,192300,1283476760,5400,5400,5400,5400,0
20250102,192200,1283476760,5400,5400,5400,5400,0
20250102,192100,1283476760,5400,5400,5400,5400,0
20250102,192000,1283476760,5400,5400,5400,5400,0
20250102,191900,1283476760,5400,5400,5400,5400,0
20250102,191800,1283476760,5400,5400,5400,5400,0
20250102,191700,1283476760,5400,5400,5400,5400,0
20250102,191600,1283476760,5400,5400,5400,5400,0
20250102,191500,1283476760,5400,5400,5400,5400,0
20250102,191400,1283476760,5400,5400,5400,5400,0
20250102,191300,1283476760,5400,5400,5400,5400,0
20250102,191200,1283476760,5400,5400,5400,5400,0
20250102,191100,1283476760,5400,5400,5400,5400,0
20250102,191000,1283476760,5400,5400,5400,5400,0
20250102,190900,1283476760,5400,5400,5400,5400,0
20250102,190800,1283476760,5400,5400,5400,5400,4857
20250102,190700,1283476760,5400,5400,5400,5400,0
20250102,190600,1283476760,5400,5400,5400,5400,0
20250102,190500,1283476760,5400,5400,5400,5400,0
20250102,190400,1283476760,5400,5400,5400,5400,0
20250102,190300,1283476760,5400,5400,5400,5400,0
20250102,190200,1283476760,5400,5400,5400,5400,0
20250102,190100,1283476760,5400,5400,5400,5400,0
20250102,190000,1283476760,5400,5400,5400,5400,0
20250102,185900,1283476760,5400,5400,5400,5400,0
20250102,185800,1283476760,5400,5400,5400,5400,0
20250102,185700,1283476760,5400,5400,5400,5400,0
20250102,185600,1283476760,5400,5400,5400,5400,0
20250102,185500,1283476760,5400,5400,5400,5400,0
20250102,185400,1283476760,5400,5400,5400,5400,0
20250102,185300,1283476760,5400,5400,5400,5400,0
20250102,185200,1283476760,5400,5400,5400,5400,0
20250102,185100,1283476760,5400,5400,5400,5400,0
20250102,185000,1283476760,5400,5400,5400,5400,0
20250102,184900,1283476760,5400,5400,5400,5400,0
20250102,184800,1283476760,5400,5400,5400,5400,0
20250102,184700,1283476760,5400,5400,5400,5400,0
20250102,184600,1283476760,5400,5400,5400,5400,0
20250102,184500,1283476760,5400,5400,5400,5400,0
20250102,184400,1283476760,5400,5400,5400,5400,0
20250102,184300,1283476760,5400,5400,5400,5400,0
20250102,184200,1283476760,5400,5400,5400,5400,0
20250102,184100,1283476760,5400,5400,5400,5400,0
20250102,184000,1283476760,5400,5400,5400,5400,0
20250102,183900,1283476760,5400,5400,5400,5400,0
20250102,183800,1283476760,5400,5400,5400,5400,4857
20250102,183700,1283476760,5400,5400,5400,5400,0
20250102,183600,1283476760,5400,5400,5400,5400,0
20250102,183500,1283476760,5400,5400,5400,5400,0
20250102,183400,1283476760,5400,5400,5400,5400,0
20250102,183300,1283476760,5400,5400,5400,5400,0
20250102,183200,1283476760,5400,5400,5400,5400,0
20250102,183100,1283476760,5400,5400,5400,5400,0
20250102,183000,1283476760,5400,5400,5400,5400,0
20250102,182900,1283476760,5400,5400,5400,5400,0
20250102,182800,1283476760,5400,5400,5400,5400,0
20250102,182700,1283476760,5400,5400,5400,5400,0
20250102,182600,1283476760,5400,5400,5400,5400,0
20250102,182500,1283476760,5400,5400,5400,5400,0
20250102,182400,1283476760,5400,5400,5400,5400,0
20250102,182300,1283476760,5400,5400,5400,5400,0
20250102,182200,1283476760,5400,5400,5400,5400,0
20250102,182100,1283476760,5400,5400,5400,5400,0
20250102,182000,1283476760,5400,5400,5400,5400,0
20250102,181900,1283476760,5400,5400,5400,5400,0
20250102,181800,1283476760,5400,5400,5400,5400,0
20250102,181700,1283476760,5400,5400,5400,5400,0
20250102,181600,1283476760,5400,5400,5400,5400,0
20250102,181500,1283476760,5400,5400,5400,5400,0
20250102,181400,1283476760,5400,5400,5400,5400,0
20250102,181300,1283476760,5400,5400,5400,5400,0
20250102,181200,1283476760,5400,5400,5400,5400,0
20250102,181100,1283476760,5400,5400,5400,5400,0
20250102,181000,1283476760,5400,5400,5400,5400,0
20250102,180900,1283476760,5400,5400,5400,5400,0
20250102,180800,1283476760,5400,5400,5400,5400,4857
20250102,180700,1283476760,5400,5400,5400,5400,0
20250102,180600,1283476760,5400,5400,5400,5400,0
20250102,180500,1283476760,5400,5400,5400,5400,0
20250102,180400,1283476760,5400,5400,5400,5400,0
20250102,180300,1283476760,5400,5400,5400,5400,0
20250102,180200,1283476760,5400,5400,5400,5400,0
20250102,180100,1283476760,5400,5400,5400,5400,0
20250102,180000,1283476760,5400,5400,5400,5400,0
20250102,175900,1283476760,5400,5400,5400,5400,0
20250102,175800,1283476760,5400,5400,5400,5400,0
20250102,175700,1283476760,5400,5400,5400,5400,0
20250102,175600,1283476760,5400,5400,5400,5400,0
20250102,175500,1283476760,5400,5400,5400,5400,0
20250102,175400,1283476760,5400,5400,5400,5400,0
20250102,175300,1283476760,5400,5400,5400,5400,0
20250102,175200,1283476760,5400,5400,5400,5400,0
20250102,175100,1283476760,5400,5400,5400,5400,0
20250102,175000,1283476760,5400,5400,5400,5400,0
20250102,174900,1283476760,5400,5400,5400,5400,0
20250102,174800,1283476760,5400,5400,5400,5400,0
20250102,174700,1283476760,5400,5400,5400,5400,0
20250102,174600,1283476760,5400,5400,5400,5400,0
20250102,174500,1283476760,5400,5400,5400,5400,0
20250102,174400,1283476760,5400,5400,5400,5400,0
20250102,174300,1283476760,5400,5400,5400,5400,0
20250102,174200,1283476760,5400,5400,5400,5400,0
20250102,174100,1283476760,5400,5400,5400,5400,0
20250102,174000,1283476760,5400,5400,5400,5400,0
20250102,173900,1283476760,5400,5400,5400,5400,0
20250102,173800,1283476760,5400,5400,5400,5400,4857
20250102,173700,1283476760,5400,5400,5400,5400,0
20250102,173600,1283476760,5400,5400,5400,5400,0
20250102,173500,1283476760,5400,5400,5400,5400,0
20250102,173400,1283476760,5400,5400,5400,5400,0
20250102,173300,1283476760,5400,5400,5400,5400,0
20250102,173200,1283476760,5400,5400,5400,5400,0
20250102,173100,1283476760,5400,5400,5400,5400,0
20250102,173000,1283476760,5400,5400,5400,5400,0
20250102,172900,1283476760,5400,5400,5400,5400,0
20250102,172800,1283476760,5400,5400,5400,5400,0
20250102,172700,1283476760,5400,5400,5400,5400,0
20250102,172600,1283476760,5400,5400,5400,5400,0
20250102,172500,1283476760,5400,5400,5400,5400,0
20250102,172400,1283476760,5400,5400,5400,5400,0
20250102,172300,1283476760,5400,5400,5400,5400,0
20250102,172200,1283476760,5400,5400,5400,5400,0
20250102,172100,1283476760,5400,5400,5400,5400,0
20250102,172000,1283476760,5400,5400,5400,5400,0
20250102,171900,1283476760,5400,5400,5400,5400,0
20250102,171800,1283476760,5400,5400,5400,5400,0
20250102,171700,1283476760,5400,5400,5400,5400,0
20250102,171600,1283476760,5400,5400,5400,5400,0
20250102,171500,1283476760,5400,5400,5400,5400,0
20250102,171400,1283476760,5400,5400,5400,5400,0
20250102,171300,1283476760,5400,5400,5400,5400,0
20250102,171200,1283476760,5400,5400,5400,5400,0
20250102,171100,1283476760,5400,5400,5400,5400,0
20250102,171000,1283476760,5400,5400,5400,5400,0
20250102,170900,1283476760,5400,5400,5400,5400,0
20250102,170800,1283476760,5400,5400,5400,5400,4857
20250102,170700,1283476760,5400,5400,5400,5400,0
20250102,170600,1283476760,5400,5400,5400,5400,0
20250102,170500,1283476760,5400,5400,5400,5400,0
20250102,170400,1283476760,5400,5400,5400,5400,0
20250102,170300,1283476760,5400,5400,5400,5400,0
20250102,170200,1283476760,5400,5400,5400,5400,0
20250102,170100,1283476760,5400,5400,5400,5400,0
20250102,170000,1283476760,5400,5400,5400,5400,0
20250102,165900,1283476760,5400,5400,5400,5400,0
20250102,165800,1283476760,5400,5400,5400,5400,0
20250102,165700,1283476760,5400,5400,5400,5400,0
20250102,165600,1283476760,5400,5400,5400,5400,0
20250102,165500,1283476760,5400,5400,5400,5400,0
20250102,165400,1283476760,5400,5400,5400,5400,0
20250102,165300,1283476760,5400,5400,5400,5400,0
20250102,165200,1283476760,5400,5400,5400,5400,0
20250102,165100,1283476760,5400,5400,5400,5400,0
20250102,165000,1283476760,5400,5400,5400,5400,0
20250102,164900,1283476760,5400,5400,5400,5400,0
20250102,164800,1283476760,5400,5400,5400,5400,0
20250102,164700,1283476760,5400,5400,5400,5400,0
20250102,164600,1283476760,5400,5400,5400,5400,0
20250102,164500,1283476760,5400,5400,5400,5400,0
20250102,164400,1283476760,5400,5400,5400,5400,0
20250102,164300,1283476760,5400,5400,5400,5400,0
20250102,164200,1283476760,5400,5400,5400,5400,0
20250102,164100,1283476760,5400,5400,5400,5400,0
20250102,164000,1283476760,5400,5400,5400,5400,0
20250102,163900,1283476760,5400,5400,5400,5400,0
20250102,163800,1283476760,5400,5400,5400,5400,4857
20250102,163700,1283476760,5400,5400,5400,5400,0
20250102,163600,1283476760,5400,5400,5400,5400,0
20250102,163500,1283476760,5400,5400,5400,5400,0
20250102,163400,1283476760,5400,5400,5400,5400,0
20250102,163300,1283476760,5400,5400,5400,5400,0
20250102,163200,1283476760,5400,5400,5400,5400,0
20250102,163100,1283476760,5400,5400,5400,5400,0
20250102,163000,1283476760,5400,5400,5400,5400,0
20250102,162900,1283476760,5400,5400,5400,5400,0
20250102,162800,1283476760,5400,5400,5400,5400,0
20250102,162700,1283476760,5400,5400,5400,5400,0
20250102,162600,1283476760,5400,5400,5400,5400,0
20250102,162500,1283476760,5400,5400,5400,5400,0
20250102,162400,1283476760,5400,5400,5400,5400,0
20250102,162300,1283476760,5400,5400,5400,5400,0
20250102,162200,1283476760,5400,5400,5400,5400,0
20250102,162100,1283476760,5400,5400,5400,5400,0
20250102,162000,1283476760,5400,5400,5400,5400,0
20250102,161900,1283476760,5400,5400,5400,5400,0
20250102,161800,1283476760,5400,5400,5400,5400,0
20250102,161700,1283476760,5400,5400,5400,5400,0
20250102,161600,1283476760,5400,5400,5400,5400,0
20250102,161500,1283476760,5400,5400,5400,5400,0
20250102,161400,1283476760,5400,5400,5400,5400,0
20250102,161300,1283476760,5400,5400,5400,5400,0
20250102,161200,1283476760,5400,5400,5400,5400,0
20250102,161100,1283476760,5400,5400,5400,5400,0
20250102,161000,1283476760,5400,5400,5400,5400,0
20250102,160900,1283476760,5400,5400,5400,5400,0
20250102,160800,1283476760,5400,5400,5400,5400,4857
20250102,160700,1283476760,5400,5400,5400,5400,0
20250102,160600,1283476760,5400,5400,5400,5400,0
20250102,160500,1283476760,5400,5400,5400,5400,0
20250102,160400,1283476760,5400,5400,5400,5400,0
20250102,160300,1283476760,5400,5400,5400,5400,0
20250102,160200,1283476760,5400,5400,5400,5400,0
20250102,160100,1283476760,5400,5400,5400,5400,0
20250102,160000,1283476760,5400,5400,5400,5400,0
20250102,155900,1283476760,5400,5400,5400,5400,0
20250102,155800,1283476760,5400,5400,5400,5400,0
20250102,155700,1283476760,5400,5400,5400,5400,0
20250102,155600,1283476760,5400,5400,5400,5400,0
20250102,155500,1283476760,5400,5400,5400,5400,0
20250102,155400,1283476760,5400,5400,5400,5400,0
20250102,155300,1283476760,5400,5400,5400,5400,0
20250102,155200,1283476760,5400,5400,5400,5400,0
20250102,155100,1283476760,5400,5400,5400,5400,0
20250102,155000,1283476760,5400,5400,5400,5400,0
20250102,154900,1283476760,5400,5400,5400,5400,0
20250102,154800,1283476760,5400,5400,5400,5400,0
20250102,154700,1283476760,5400,5400,5400,5400,0
20250102,154600,1283476760,5400,5400,5400,5400,0
20250102,154500,1283476760,5400,5400,5400,5400,0
20250102,154400,1283476760,5400,5400,5400,5400,0
20250102,154300,1283476760,5400,5400,5400,5400,0
20250102,154200,1283476760,5400,5400,5400,5400,0
20250102,154100,1283476760,5400,5400,5400,5400,0
20250102,154000,1283476760,5400,5400,5400,5400,0
20250102,153900,1283476760,5400,5400,5400,5400,0
20250102,153800,1283476760,5400,5400,5400,5400,4857
20250102,153700,1283476760,5400,5400,5400,5400,0
20250102,153600,1283476760,5400,5400,5400,5400,0
20250102,153500,1283476760,5400,5400,5400,5400,0
20250102,153400,1283476760,5400,5400,5400,5400,0
20250102,153300,1283476760,5400,5400,5400,5400,0
20250102,153200,1283476760,5400,5400,5400,5400,0
20250102,153100,1283476760,5400,5400,5400,5400,0
20250102,153000,1283476760,5400,5400,5400,5400,4857
20250102,152900,1257248960,5410,5410,5410,5410,0
20250102,152800,1257248960,5410,5410,5410,5410,0
20250102,152700,1257248960,5410,5410,5410,5410,0
20250102,152600,1257248960,5410,5410,5410,5410,0
20250102,152500,1257248960,5410,5410,5410,5410,0
20250102,152400,1257248960,5410,5410,5410,5410,0
20250102,152300,1257248960,5410,5410,5410,5410,0
20250102,152200,1257248960,5410,5410,5410,5410,0
20250102,152100,1257248960,5410,5410,5410,5410,0
20250102,152000,1257248960,5410,5410,5410,5410,0
20250102,151900,1257248960,5410,5360,5410,5360,3982
20250102,151800,1235782330,5360,5370,5380,5360,1994
20250102,151700,1225069800,5380,5380,5390,5360,476
20250102,151600,1222510380,5380,5360,5380,5360,209
20250102,151500,1221386940,5380,5370,5380,5360,881
20250102,151400,1216654120,5360,5350,5360,5350,1592
20250102,151300,1208123400,5360,5360,5360,5340,3531
20250102,151200,1189259320,5370,5350,5370,5350,678
20250102,151100,1185632000,5370,5360,5370,5350,318
20250102,151000,1183927580,5350,5360,5370,5350,1079
20250102,150900,1178153940,5350,5370,5370,5350,16
20250102,150800,1178068120,5370,5370,5370,5370,44
20250102,150700,1177831840,5370,5370,5370,5370,0
20250102,150600,1177831840,5370,5360,5370,5360,101
20250102,150500,1177290470,5370,5370,5370,5370,33
20250102,150400,1177113260,5370,5360,5370,5360,431
20250102,150300,1174802730,5370,5370,5370,5370,0
20250102,150200,1174802730,5370,5370,5370,5370,205
20250102,150100,1173701880,5370,5370,5370,5360,402
20250102,150000,1171546140,5370,5370,5370,5370,325
20250102,145900,1169800890,5380,5380,5380,5380,14
20250102,145800,1169725570,5390,5380,5390,5380,651
20250102,145700,1166223180,5380,5380,5380,5380,0
20250102,145600,1166223180,5380,5380,5380,5380,0
20250102,145500,1166223180,5380,5380,5380,5380,927
20250102,145400,1161235920,5380,5370,5380,5370,38
20250102,145300,1161031850,5360,5370,5370,5360,446
20250102,145200,1158640830,5360,5360,5360,5360,300
20250102,145100,1157032830,5370,5370,5370,5370,300
20250102,145000,1155421830,5370,5370,5370,5370,0
20250102,144900,1155421830,5370,5370,5370,5370,7
20250102,144800,1155384240,5360,5360,5360,5360,320
20250102,144700,1153669040,5370,5360,5370,5360,134
20250102,144600,1152950680,5360,5360,5360,5360,473
20250102,144500,1150415400,5360,5370,5370,5360,12
20250102,144400,1150351070,5360,5360,5370,5360,105
20250102,144300,1149787970,5350,5360,5360,5350,1391
20250102,144200,1142345760,5370,5370,5370,5370,2
20250102,144100,1142335020,5370,5360,5370,5360,501
20250102,144000,1139649650,5370,5360,5370,5360,199
20250102,143900,1138582990,5380,5370,5380,5370,239
20250102,143800,1137297580,5360,5380,5380,5360,214
20250102,143700,1136150260,5380,5370,5380,5370,68
20250102,143600,1135784640,5370,5360,5380,5360,324
20250102,143500,1134047750,5380,5380,5380,5380,2
20250102,143400,1134036990,5380,5380,5380,5380,0
20250102,143300,1134036990,5380,5380,5380,5380,100
20250102,143200,1133498990,5380,5360,5380,5350,1601
20250102,143100,1124921420,5350,5350,5350,5350,0
20250102,143000,1124921420,5350,5360,5360,5350,750
20250102,142900,1120903840,5350,5350,5370,5350,701
20250102,142800,1117143230,5350,5350,5350,5350,0
20250102,142700,1117143230,5350,5350,5360,5350,935
20250102,142600,1112140880,5350,5360,5370,5350,1367
20250102,142500,1104822640,5360,5370,5370,5360,638
20250102,142400,1101402850,5370,5380,5380,5370,223
20250102,142300,1100205100,5380,5380,5380,5380,43
20250102,142200,1099973760,5390,5380,5390,5380,686
20250102,142100,1096283050,5370,5370,5370,5370,0
20250102,142000,1096283050,5370,5370,5370,5370,58
20250102,141900,1095971590,5370,5370,5370,5360,792
20250102,141800,1091719050,5370,5370,5370,5370,293
20250102,141700,1090145640,5370,5370,5370,5370,7
20250102,141600,1090108050,5380,5380,5380,5380,0
20250102,141500,1090108050,5380,5380,5380,5380,11
20250102,141400,1090048870,5380,5380,5380,5380,65
20250102,141300,1089699170,5380,5380,5380,5380,100
20250102,141200,1089161170,5390,5380,5390,5380,391
20250102,141100,1087057580,5380,5380,5380,5380,44
20250102,141000,1086820860,5380,5380,5380,5380,9
20250102,140900,1086772440,5380,5380,5380,5380,0
20250102,140800,1086772440,5380,5380,5380,5370,97
20250102,140700,1086251420,5380,5380,5380,5380,28
20250102,140600,1086100780,5370,5360,5370,5360,905
20250102,140500,1081245930,5360,5360,5360,5360,1
20250102,140400,1081240570,5370,5370,5370,5360,75
20250102,140300,1080837830,5380,5370,5380,5370,2
20250102,140200,1080827080,5380,5370,5380,5370,172
20250102,140100,1079903430,5370,5370,5370,5350,258
20250102,140000,1078521980,5360,5360,5360,5360,1
20250102,135900,1078516620,5370,5370,5370,5360,350
20250102,135800,1076638110,5370,5370,5370,5370,1
20250102,135700,1076632740,5360,5360,5360,5360,0
20250102,135600,1076632740,5360,5370,5370,5360,392
20250102,135500,1074527710,5380,5380,5380,5380,0
20250102,135400,1074527710,5380,5380,5380,5380,0
20250102,135300,1074527710,5380,5370,5380,5370,248
20250102,135200,1073193480,5380,5370,5380,5370,223
20250102,135100,1071995960,5370,5370,5370,5370,410
20250102,135000,1069794260,5370,5370,5370,5360,16
20250102,134900,1069708470,5360,5360,5360,5360,1
20250102,134800,1069703110,5370,5370,5370,5370,0
20250102,134700,1069703110,5370,5360,5370,5350,19
20250102,134600,1069601330,5370,5370,5370,5370,1
20250102,134500,1069595960,5360,5360,5360,5360,164
20250102,134400,1068716920,5360,5360,5360,5360,0
20250102,134300,1068716920,5360,5360,5360,5360,33
20250102,134200,1068540040,5360,5350,5360,5350,188
20250102,134100,1067534100,5350,5360,5360,5350,2
20250102,134000,1067523390,5360,5360,5360,5360,0
20250102,133900,1067523390,5360,5360,5360,5360,292
20250102,133800,1065958270,5350,5350,5350,5350,0
20250102,133700,1065958270,5350,5350,5350,5350,1
20250102,133600,1065952920,5350,5350,5350,5350,500
20250102,133500,1063277920,5360,5360,5360,5360,82
20250102,133400,1062838400,5360,5360,5360,5360,5
20250102,133300,1062811600,5350,5350,5350,5350,0
20250102,133200,1062811600,5350,5350,5350,5350,113
20250102,133100,1062207050,5360,5370,5370,5360,44
20250102,133000,1061971060,5380,5380,5380,5360,139
20250102,132900,1061225100,5370,5370,5370,5370,51
20250102,132800,1060951230,5350,5350,5350,5350,0
20250102,132700,1060951230,5350,5350,5350,5350,1700
20250102,132600,1051856230,5350,5350,5350,5350,0
20250102,132500,1051856230,5350,5350,5350,5350,354
20250102,132400,1049962330,5370,5370,5370,5370,220
20250102,132300,1048780930,5370,5360,5370,5360,772
20250102,132200,1044636290,5350,5350,5350,5350,8
20250102,132100,1044593490,5350,5360,5370,5350,1261
20250102,132000,1037836900,5360,5360,5360,5360,108
20250102,131900,1037258020,5360,5360,5360,5360,72
20250102,131800,1036872100,5360,5360,5360,5360,552
20250102,131700,1033913380,5360,5360,5360,5360,3
20250102,131600,1033897300,5350,5350,5350,5350,50
20250102,131500,1033629800,5350,5350,5350,5350,0
20250102,131400,1033629800,5350,5360,5360,5350,34
20250102,131300,1033447570,5360,5360,5360,5360,296
20250102,131200,1031861010,5350,5350,5350,5350,967
20250102,131100,1026687560,5350,5340,5350,5340,157
20250102,131000,1025849170,5340,5330,5340,5330,219
20250102,130900,1024681710,5330,5330,5330,5320,6272
20250102,130800,991257130,5330,5320,5340,5320,7589
20250102,130700,950817580,5330,5360,5360,5330,6973
20250102,130600,913628860,5350,5350,5350,5350,2154
20250102,130500,902104960,5350,5340,5350,5340,8903
20250102,130400,854535100,5350,5360,5360,5350,8890
20250102,130300,806908240,5360,5370,5370,5360,771
20250102,130200,802769980,5370,5370,5370,5370,760
20250102,130100,798688780,5370,5370,5370,5370,0
20250102,130000,798688780,5370,5370,5370,5370,0
20250102,125900,798688780,5370,5380,5380,5370,3919
20250102,125800,777643060,5380,5380,5380,5380,1096
20250102,125700,771746580,5380,5380,5380,5380,1402
20250102,125600,764203820,5390,5380,5390,5380,1283
20250102,125500,757301260,5380,5380,5380,5380,1159
20250102,125400,751065840,5380,5380,5380,5380,1016
20250102,125300,745599760,5380,5400,5400,5380,4311
20250102,125200,722392450,5400,5400,5400,5400,0
20250102,125100,722392450,5400,5400,5400,5400,0
20250102,125000,722392450,5400,5400,5400,5400,2
20250102,124900,722381650,5390,5390,5390,5390,204
20250102,124800,721282090,5390,5390,5390,5390,1000
20250102,124700,715892090,5390,5390,5390,5380,862
20250102,124600,711249230,5390,5390,5390,5390,1935
20250102,124500,700819580,5400,5400,5400,5400,115
20250102,124400,700198580,5400,5400,5400,5400,370
20250102,124300,698200580,5400,5400,5400,5400,2
20250102,124200,698189780,5390,5390,5390,5390,100
20250102,124100,697650780,5380,5380,5380,5380,0
20250102,124000,697650780,5380,5380,5380,5380,0
20250102,123900,697650780,5380,5380,5380,5380,0
20250102,123800,697650780,5380,5400,5400,5380,782
20250102,123700,693434950,5400,5400,5400,5400,0
20250102,123600,693434950,5400,5400,5400,5400,0
20250102,123500,693434950,5400,5400,5400,5400,1535
20250102,123400,685145950,5410,5410,5410,5410,13
20250102,123300,685075620,5410,5410,5410,5400,22
20250102,123200,684956610,5420,5420,5420,5420,0
20250102,123100,684956610,5420,5420,5420,5420,9
20250102,123000,684907830,5410,5410,5410,5400,1069
20250102,122900,679130740,5410,5410,5410,5410,10
20250102,122800,679076640,5410,5410,5410,5410,0
20250102,122700,679076640,5410,5410,5410,5410,0
20250102,122600,679076640,5410,5410,5410,5410,45
20250102,122500,678833190,5410,5410,5410,5410,0
20250102,122400,678833190,5410,5420,5420,5410,35
20250102,122300,678643540,5420,5420,5420,5420,20
20250102,122200,678535140,5410,5410,5410,5410,0
20250102,122100,678535140,5410,5410,5410,5410,0
20250102,122000,678535140,5410,5410,5410,5410,50
20250102,121900,678264640,5390,5400,5400,5390,160
20250102,121800,677402210,5400,5410,5410,5400,3
20250102,121700,677386000,5400,5400,5400,5400,446
20250102,121600,674977600,5400,5400,5400,5400,756
20250102,121500,670895200,5390,5390,5390,5390,624
20250102,121400,667531840,5390,5390,5390,5390,10
20250102,121300,667477940,5390,5390,5390,5390,3
20250102,121200,667461770,5370,5370,5370,5370,0
20250102,121100,667461770,5370,5370,5370,5370,11
20250102,121000,667402700,5370,5370,5370,5370,510
20250102,120900,664664000,5370,5390,5390,5370,5665
20250102,120800,634194050,5400,5400,5400,5400,3
20250102,120700,634177850,5400,5390,5400,5390,1101
20250102,120600,628242460,5390,5390,5390,5390,1072
20250102,120500,622464380,5400,5390,5400,5390,358
20250102,120400,620534740,5400,5410,5410,5400,1249
20250102,120300,613790020,5410,5410,5410,5410,437
20250102,120200,611425850,5400,5400,5400,5400,697
20250102,120100,607662050,5410,5410,5410,5410,40
20250102,120000,607445650,5410,5410,5410,5410,0
20250102,115900,607445650,5410,5410,5410,5410,10
20250102,115800,607391550,5410,5410,5410,5410,101
20250102,115700,606845140,5420,5420,5420,5420,1
20250102,115600,606839720,5410,5410,5410,5410,101
20250102,115500,606293310,5400,5400,5400,5400,0
20250102,115400,606293310,5400,5400,5400,5390,2190
20250102,115300,594468230,5410,5420,5420,5410,400
20250102,115200,592304030,5420,5420,5420,5420,0
20250102,115100,592304030,5420,5420,5420,5420,30
20250102,115000,592141430,5420,5410,5420,5410,211
20250102,114900,590999910,5410,5410,5410,5410,100
20250102,114800,590458910,5410,5400,5410,5400,429
20250102,114700,588141310,5410,5400,5410,5390,218
20250102,114600,586966020,5400,5400,5400,5400,320
20250102,114500,585238020,5400,5400,5400,5400,543
20250102,114400,582305820,5400,5400,5400,5400,150
20250102,114300,581495820,5400,5410,5410,5400,1096
20250102,114200,575567560,5410,5410,5410,5410,68
20250102,114100,575199680,5410,5410,5410,5410,35
20250102,114000,575010330,5420,5420,5420,5420,128
20250102,113900,574316570,5420,5420,5420,5420,226
20250102,113800,573091650,5420,5430,5430,5420,2
20250102,113700,573080800,5410,5410,5410,5410,0
20250102,113600,573080800,5410,5410,5410,5410,200
20250102,113500,571998800,5410,5390,5410,5390,154
20250102,113400,571166720,5390,5390,5390,5390,54
20250102,113300,570875660,5390,5390,5400,5390,872
20250102,113200,566171760,5390,5390,5390,5390,1667
20250102,113100,557186630,5390,5390,5390,5390,394
20250102,113000,555062970,5400,5400,5400,5400,0
20250102,112900,555062970,5400,5400,5400,5400,0
20250102,112800,555062970,5400,5400,5400,5400,362
20250102,112700,553108170,5400,5400,5400,5400,23
20250102,112600,552983970,5400,5400,5400,5400,53
20250102,112500,552697770,5400,5390,5400,5390,411
20250102,112400,550478380,5400,5400,5400,5400,250
20250102,112300,549128380,5390,5390,5390,5390,0
20250102,112200,549128380,5390,5390,5390,5390,0
20250102,112100,549128380,5390,5400,5400,5390,1119
20250102,112000,543095790,5400,5400,5400,5400,0
20250102,111900,543095790,5400,5400,5400,5390,66
20250102,111800,542739590,5400,5390,5400,5390,209
20250102,111700,541612930,5390,5390,5390,5390,208
20250102,111600,540491810,5390,5390,5390,5390,0
20250102,111500,540491810,5390,5390,5390,5390,0
20250102,111400,540491810,5390,5400,5400,5390,1306
20250102,111300,533452320,5400,5400,5400,5400,15
20250102,111200,533371320,5400,5400,5400,5400,550
20250102,111100,530401320,5410,5410,5410,5410,2
20250102,111000,530390500,5410,5400,5410,5390,452
20250102,110900,527949790,5380,5380,5380,5380,0
20250102,110800,527949790,5380,5400,5400,5380,4
20250102,110700,527928230,5400,5400,5400,5400,0
20250102,110600,527928230,5400,5380,5400,5380,80
20250102,110500,527497230,5380,5400,5400,5380,22
20250102,110400,527378510,5380,5380,5380,5380,63
20250102,110300,527039570,5380,5380,5380,5380,1
20250102,110200,527034190,5380,5380,5380,5380,300
20250102,110100,525420190,5380,5380,5380,5380,111
20250102,110000,524823010,5380,5390,5390,5380,379
20250102,105900,522781660,5400,5390,5400,5390,211
20250102,105800,521642520,5390,5400,5400,5390,254
20250102,105700,520272720,5400,5400,5400,5400,0
20250102,105600,520272720,5400,5400,5400,5390,239
20250102,105500,518983020,5400,5400,5400,5400,223
20250102,105400,517778820,5390,5410,5410,5390,88
20250102,105300,517303300,5410,5400,5410,5400,33
20250102,105200,517124980,5400,5400,5400,5400,28
20250102,105100,516973780,5390,5390,5390,5390,65
20250102,105000,516623430,5390,5380,5390,5380,396
20250102,104900,514490300,5380,5400,5400,5380,845
20250102,104800,509944180,5380,5380,5380,5380,1400
20250102,104700,502412180,5370,5380,5380,5370,1808
20250102,104600,492686970,5380,5390,5390,5380,1361
20250102,104500,485354000,5400,5390,5400,5390,4
20250102,104400,485332420,5390,5410,5410,5390,15
20250102,104300,485251530,5410,5390,5410,5390,53
20250102,104200,484965260,5410,5390,5410,5390,293
20250102,104100,483381990,5390,5390,5390,5390,519
20250102,104000,480584580,5410,5410,5410,5410,21
20250102,103900,480470970,5410,5390,5410,5390,917
20250102,103800,475528240,5390,5400,5400,5390,292
20250102,103700,473951450,5390,5390,5390,5390,4
20250102,103600,473929890,5390,5390,5390,5390,5
20250102,103500,473902940,5390,5390,5390,5390,100
20250102,103400,473363940,5390,5420,5420,5390,1616
20250102,103300,464648570,5420,5410,5420,5400,1305
20250102,103200,457590870,5420,5420,5420,5420,370
20250102,103100,455585470,5420,5420,5420,5410,1516
20250102,103000,447371880,5420,5420,5420,5420,110
20250102,102900,446775680,5410,5430,5430,5410,998
20250102,102800,441360010,5420,5410,5420,5410,201
20250102,102700,440270600,5420,5420,5420,5410,846
20250102,102600,435685290,5420,5420,5430,5400,339
20250102,102500,433849240,5390,5420,5420,5390,2766
20250102,102400,418895920,5420,5420,5420,5420,0
20250102,102300,418895920,5420,5410,5420,5400,2344
20250102,102200,406222390,5420,5430,5440,5420,1648
20250102,102100,397285850,5440,5440,5440,5430,1828
20250102,102000,387345670,5460,5440,5470,5440,1687
20250102,101900,378150680,5470,5460,5470,5430,2396
20250102,101800,365062490,5460,5450,5460,5430,2959
20250102,101700,348949400,5460,5440,5460,5440,1257
20250102,101600,342101390,5430,5440,5460,5430,2681
20250102,101500,327497080,5440,5420,5440,5410,3168
20250102,101400,310302250,5420,5410,5420,5400,3368
20250102,101300,292073320,5410,5400,5410,5400,1736
20250102,101200,282696350,5400,5380,5400,5380,342
20250102,101100,280853150,5370,5380,5380,5370,1420
20250102,101000,273224000,5370,5370,5390,5370,1285
20250102,100900,266313370,5380,5380,5380,5380,82
20250102,100800,265872210,5360,5390,5390,5360,1968
20250102,100700,255264720,5390,5370,5390,5360,671
20250102,100600,251666760,5360,5360,5400,5360,1541
20250102,100500,243395390,5360,5410,5410,5360,11320
20250102,100400,182573480,5420,5420,5430,5420,952
20250102,100300,177412630,5420,5400,5420,5360,4881
20250102,100200,151137310,5390,5390,5390,5370,7450
20250102,100100,111075240,5390,5410,5410,5380,2598
20250102,100000,97072930,5390,5410,5420,5380,17152