KissMeData/042000/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192600,13818790650,37350,37350,37350,37350,6128
20250115,192500,13818790650,37350,37350,37350,37350,0
20250115,192400,13818790650,37350,37350,37350,37350,0
20250115,192300,13818790650,37350,37350,37350,37350,0
20250115,192200,13818790650,37350,37350,37350,37350,0
20250115,192100,13818790650,37350,37350,37350,37350,0
20250115,192000,13818790650,37350,37350,37350,37350,0
20250115,191900,13818790650,37350,37350,37350,37350,0
20250115,191800,13818790650,37350,37350,37350,37350,0
20250115,191700,13818790650,37350,37350,37350,37350,0
20250115,191600,13818790650,37350,37350,37350,37350,0
20250115,191500,13818790650,37350,37350,37350,37350,0
20250115,191400,13818790650,37350,37350,37350,37350,0
20250115,191300,13818790650,37350,37350,37350,37350,0
20250115,191200,13818790650,37350,37350,37350,37350,0
20250115,191100,13818790650,37350,37350,37350,37350,0
20250115,191000,13818790650,37350,37350,37350,37350,0
20250115,190900,13818790650,37350,37350,37350,37350,0
20250115,190800,13818790650,37350,37350,37350,37350,0
20250115,190700,13818790650,37350,37350,37350,37350,0
20250115,190600,13818790650,37350,37350,37350,37350,0
20250115,190500,13818790650,37350,37350,37350,37350,0
20250115,190400,13818790650,37350,37350,37350,37350,0
20250115,190300,13818790650,37350,37350,37350,37350,0
20250115,190200,13818790650,37350,37350,37350,37350,0
20250115,190100,13818790650,37350,37350,37350,37350,0
20250115,190000,13818790650,37350,37350,37350,37350,0
20250115,185900,13818790650,37350,37350,37350,37350,0
20250115,185800,13818790650,37350,37350,37350,37350,0
20250115,185700,13818790650,37350,37350,37350,37350,0
20250115,185600,13818790650,37350,37350,37350,37350,6128
20250115,185500,13818790650,37350,37350,37350,37350,0
20250115,185400,13818790650,37350,37350,37350,37350,0
20250115,185300,13818790650,37350,37350,37350,37350,0
20250115,185200,13818790650,37350,37350,37350,37350,0
20250115,185100,13818790650,37350,37350,37350,37350,0
20250115,185000,13818790650,37350,37350,37350,37350,0
20250115,184900,13818790650,37350,37350,37350,37350,0
20250115,184800,13818790650,37350,37350,37350,37350,0
20250115,184700,13818790650,37350,37350,37350,37350,0
20250115,184600,13818790650,37350,37350,37350,37350,0
20250115,184500,13818790650,37350,37350,37350,37350,0
20250115,184400,13818790650,37350,37350,37350,37350,0
20250115,184300,13818790650,37350,37350,37350,37350,0
20250115,184200,13818790650,37350,37350,37350,37350,0
20250115,184100,13818790650,37350,37350,37350,37350,0
20250115,184000,13818790650,37350,37350,37350,37350,0
20250115,183900,13818790650,37350,37350,37350,37350,0
20250115,183800,13818790650,37350,37350,37350,37350,0
20250115,183700,13818790650,37350,37350,37350,37350,0
20250115,183600,13818790650,37350,37350,37350,37350,0
20250115,183500,13818790650,37350,37350,37350,37350,0
20250115,183400,13818790650,37350,37350,37350,37350,0
20250115,183300,13818790650,37350,37350,37350,37350,0
20250115,183200,13818790650,37350,37350,37350,37350,0
20250115,183100,13818790650,37350,37350,37350,37350,0
20250115,183000,13818790650,37350,37350,37350,37350,0
20250115,182900,13818790650,37350,37350,37350,37350,0
20250115,182800,13818790650,37350,37350,37350,37350,0
20250115,182700,13818790650,37350,37350,37350,37350,0
20250115,182600,13818790650,37350,37350,37350,37350,6128
20250115,182500,13818790650,37350,37350,37350,37350,0
20250115,182400,13818790650,37350,37350,37350,37350,0
20250115,182300,13818790650,37350,37350,37350,37350,0
20250115,182200,13818790650,37350,37350,37350,37350,0
20250115,182100,13818790650,37350,37350,37350,37350,0
20250115,182000,13818790650,37350,37350,37350,37350,0
20250115,181900,13818790650,37350,37350,37350,37350,0
20250115,181800,13818790650,37350,37350,37350,37350,0
20250115,181700,13818790650,37350,37350,37350,37350,0
20250115,181600,13818790650,37350,37350,37350,37350,0
20250115,181500,13818790650,37350,37350,37350,37350,0
20250115,181400,13818790650,37350,37350,37350,37350,0
20250115,181300,13818790650,37350,37350,37350,37350,0
20250115,181200,13818790650,37350,37350,37350,37350,0
20250115,181100,13818790650,37350,37350,37350,37350,0
20250115,181000,13818790650,37350,37350,37350,37350,0
20250115,180900,13818790650,37350,37350,37350,37350,0
20250115,180800,13818790650,37350,37350,37350,37350,0
20250115,180700,13818790650,37350,37350,37350,37350,0
20250115,180600,13818790650,37350,37350,37350,37350,0
20250115,180500,13818790650,37350,37350,37350,37350,0
20250115,180400,13818790650,37350,37350,37350,37350,0
20250115,180300,13818790650,37350,37350,37350,37350,0
20250115,180200,13818790650,37350,37350,37350,37350,0
20250115,180100,13818790650,37350,37350,37350,37350,0
20250115,180000,13818790650,37350,37350,37350,37350,0
20250115,175900,13818790650,37350,37350,37350,37350,0
20250115,175800,13818790650,37350,37350,37350,37350,0
20250115,175700,13818790650,37350,37350,37350,37350,0
20250115,175600,13818790650,37350,37350,37350,37350,6128
20250115,175500,13818790650,37350,37350,37350,37350,0
20250115,175400,13818790650,37350,37350,37350,37350,0
20250115,175300,13818790650,37350,37350,37350,37350,0
20250115,175200,13818790650,37350,37350,37350,37350,0
20250115,175100,13818790650,37350,37350,37350,37350,0
20250115,175000,13818790650,37350,37350,37350,37350,0
20250115,174900,13818790650,37350,37350,37350,37350,0
20250115,174800,13818790650,37350,37350,37350,37350,0
20250115,174700,13818790650,37350,37350,37350,37350,0
20250115,174600,13818790650,37350,37350,37350,37350,0
20250115,174500,13818790650,37350,37350,37350,37350,0
20250115,174400,13818790650,37350,37350,37350,37350,0
20250115,174300,13818790650,37350,37350,37350,37350,0
20250115,174200,13818790650,37350,37350,37350,37350,0
20250115,174100,13818790650,37350,37350,37350,37350,0
20250115,174000,13818790650,37350,37350,37350,37350,0
20250115,173900,13818790650,37350,37350,37350,37350,0
20250115,173800,13818790650,37350,37350,37350,37350,0
20250115,173700,13818790650,37350,37350,37350,37350,0
20250115,173600,13818790650,37350,37350,37350,37350,0
20250115,173500,13818790650,37350,37350,37350,37350,0
20250115,173400,13818790650,37350,37350,37350,37350,0
20250115,173300,13818790650,37350,37350,37350,37350,0
20250115,173200,13818790650,37350,37350,37350,37350,0
20250115,173100,13818790650,37350,37350,37350,37350,0
20250115,173000,13818790650,37350,37350,37350,37350,0
20250115,172900,13818790650,37350,37350,37350,37350,0
20250115,172800,13818790650,37350,37350,37350,37350,0
20250115,172700,13818790650,37350,37350,37350,37350,0
20250115,172600,13818790650,37350,37350,37350,37350,6128
20250115,172500,13818790650,37350,37350,37350,37350,0
20250115,172400,13818790650,37350,37350,37350,37350,0
20250115,172300,13818790650,37350,37350,37350,37350,0
20250115,172200,13818790650,37350,37350,37350,37350,0
20250115,172100,13818790650,37350,37350,37350,37350,0
20250115,172000,13818790650,37350,37350,37350,37350,0
20250115,171900,13818790650,37350,37350,37350,37350,0
20250115,171800,13818790650,37350,37350,37350,37350,0
20250115,171700,13818790650,37350,37350,37350,37350,0
20250115,171600,13818790650,37350,37350,37350,37350,0
20250115,171500,13818790650,37350,37350,37350,37350,0
20250115,171400,13818790650,37350,37350,37350,37350,0
20250115,171300,13818790650,37350,37350,37350,37350,0
20250115,171200,13818790650,37350,37350,37350,37350,0
20250115,171100,13818790650,37350,37350,37350,37350,0
20250115,171000,13818790650,37350,37350,37350,37350,0
20250115,170900,13818790650,37350,37350,37350,37350,0
20250115,170800,13818790650,37350,37350,37350,37350,0
20250115,170700,13818790650,37350,37350,37350,37350,0
20250115,170600,13818790650,37350,37350,37350,37350,0
20250115,170500,13818790650,37350,37350,37350,37350,0
20250115,170400,13818790650,37350,37350,37350,37350,0
20250115,170300,13818790650,37350,37350,37350,37350,0
20250115,170200,13818790650,37350,37350,37350,37350,0
20250115,170100,13818790650,37350,37350,37350,37350,0
20250115,170000,13818790650,37350,37350,37350,37350,0
20250115,165900,13818790650,37350,37350,37350,37350,0
20250115,165800,13818790650,37350,37350,37350,37350,0
20250115,165700,13818790650,37350,37350,37350,37350,0
20250115,165600,13818790650,37350,37350,37350,37350,6128
20250115,165500,13818790650,37350,37350,37350,37350,0
20250115,165400,13818790650,37350,37350,37350,37350,0
20250115,165300,13818790650,37350,37350,37350,37350,0
20250115,165200,13818790650,37350,37350,37350,37350,0
20250115,165100,13818790650,37350,37350,37350,37350,0
20250115,165000,13818790650,37350,37350,37350,37350,0
20250115,164900,13818790650,37350,37350,37350,37350,0
20250115,164800,13818790650,37350,37350,37350,37350,0
20250115,164700,13818790650,37350,37350,37350,37350,0
20250115,164600,13818790650,37350,37350,37350,37350,0
20250115,164500,13818790650,37350,37350,37350,37350,0
20250115,164400,13818790650,37350,37350,37350,37350,0
20250115,164300,13818790650,37350,37350,37350,37350,0
20250115,164200,13818790650,37350,37350,37350,37350,0
20250115,164100,13818790650,37350,37350,37350,37350,0
20250115,164000,13818790650,37350,37350,37350,37350,0
20250115,163900,13818790650,37350,37350,37350,37350,0
20250115,163800,13818790650,37350,37350,37350,37350,0
20250115,163700,13818790650,37350,37350,37350,37350,0
20250115,163600,13818790650,37350,37350,37350,37350,0
20250115,163500,13818790650,37350,37350,37350,37350,0
20250115,163400,13818790650,37350,37350,37350,37350,0
20250115,163300,13818790650,37350,37350,37350,37350,0
20250115,163200,13818790650,37350,37350,37350,37350,0
20250115,163100,13818790650,37350,37350,37350,37350,0
20250115,163000,13818790650,37350,37350,37350,37350,0
20250115,162900,13818790650,37350,37350,37350,37350,0
20250115,162800,13818790650,37350,37350,37350,37350,0
20250115,162700,13818790650,37350,37350,37350,37350,0
20250115,162600,13818790650,37350,37350,37350,37350,6128
20250115,162500,13818790650,37350,37350,37350,37350,0
20250115,162400,13818790650,37350,37350,37350,37350,0
20250115,162300,13818790650,37350,37350,37350,37350,0
20250115,162200,13818790650,37350,37350,37350,37350,0
20250115,162100,13818790650,37350,37350,37350,37350,0
20250115,162000,13818790650,37350,37350,37350,37350,0
20250115,161900,13818790650,37350,37350,37350,37350,0
20250115,161800,13818790650,37350,37350,37350,37350,0
20250115,161700,13818790650,37350,37350,37350,37350,0
20250115,161600,13818790650,37350,37350,37350,37350,0
20250115,161500,13818790650,37350,37350,37350,37350,0
20250115,161400,13818790650,37350,37350,37350,37350,0
20250115,161300,13818790650,37350,37350,37350,37350,0
20250115,161200,13818790650,37350,37350,37350,37350,0
20250115,161100,13818790650,37350,37350,37350,37350,0
20250115,161000,13818790650,37350,37350,37350,37350,0
20250115,160900,13818790650,37350,37350,37350,37350,0
20250115,160800,13818790650,37350,37350,37350,37350,0
20250115,160700,13818790650,37350,37350,37350,37350,0
20250115,160600,13818790650,37350,37350,37350,37350,0
20250115,160500,13818790650,37350,37350,37350,37350,0
20250115,160400,13818790650,37350,37350,37350,37350,0
20250115,160300,13818790650,37350,37350,37350,37350,0
20250115,160200,13818790650,37350,37350,37350,37350,0
20250115,160100,13818790650,37350,37350,37350,37350,0
20250115,160000,13818790650,37350,37350,37350,37350,0
20250115,155900,13818790650,37350,37350,37350,37350,0
20250115,155800,13818790650,37350,37350,37350,37350,0
20250115,155700,13818790650,37350,37350,37350,37350,0
20250115,155600,13818790650,37350,37350,37350,37350,6128
20250115,155500,13818790650,37350,37350,37350,37350,0
20250115,155400,13818790650,37350,37350,37350,37350,0
20250115,155300,13818790650,37350,37350,37350,37350,0
20250115,155200,13818790650,37350,37350,37350,37350,0
20250115,155100,13818790650,37350,37350,37350,37350,0
20250115,155000,13818790650,37350,37350,37350,37350,0
20250115,154900,13818790650,37350,37350,37350,37350,0
20250115,154800,13818790650,37350,37350,37350,37350,0
20250115,154700,13818790650,37350,37350,37350,37350,0
20250115,154600,13818790650,37350,37350,37350,37350,0
20250115,154500,13818790650,37350,37350,37350,37350,0
20250115,154400,13818790650,37350,37350,37350,37350,0
20250115,154300,13818790650,37350,37350,37350,37350,0
20250115,154200,13818790650,37350,37350,37350,37350,0
20250115,154100,13818790650,37350,37350,37350,37350,0
20250115,154000,13818790650,37350,37350,37350,37350,0
20250115,153900,13818790650,37350,37350,37350,37350,0
20250115,153800,13818790650,37350,37350,37350,37350,0
20250115,153700,13818790650,37350,37350,37350,37350,0
20250115,153600,13818790650,37350,37350,37350,37350,0
20250115,153500,13818790650,37350,37350,37350,37350,0
20250115,153400,13818790650,37350,37350,37350,37350,0
20250115,153300,13818790650,37350,37350,37350,37350,0
20250115,153200,13818790650,37350,37350,37350,37350,0
20250115,153100,13818790650,37350,37350,37350,37350,0
20250115,153000,13818790650,37350,37350,37350,37350,6128
20250115,152900,13589909850,37350,37350,37350,37350,0
20250115,152800,13589909850,37350,37350,37350,37350,0
20250115,152700,13589909850,37350,37350,37350,37350,0
20250115,152600,13589909850,37350,37350,37350,37350,0
20250115,152500,13589909850,37350,37350,37350,37350,0
20250115,152400,13589909850,37350,37350,37350,37350,0
20250115,152300,13589909850,37350,37350,37350,37350,0
20250115,152200,13589909850,37350,37350,37350,37350,0
20250115,152100,13589909850,37350,37350,37350,37350,0
20250115,152000,13589909850,37350,37350,37350,37350,0
20250115,151900,13589909850,37350,37350,37400,37300,696
20250115,151800,13563896450,37350,37300,37350,37300,728
20250115,151700,13536710400,37350,37350,37350,37300,2848
20250115,151600,13430365050,37350,37350,37400,37350,329
20250115,151500,13418069550,37350,37400,37450,37350,582
20250115,151400,13396298100,37400,37400,37450,37350,2721
20250115,151300,13294514050,37400,37450,37450,37400,134
20250115,151200,13289500350,37450,37450,37500,37400,192
20250115,151100,13282302050,37450,37450,37450,37400,736
20250115,151000,13254741750,37450,37450,37450,37450,590
20250115,150900,13232646250,37450,37400,37500,37400,2701
20250115,150800,13131516750,37400,37450,37450,37400,429
20250115,150700,13115459550,37450,37450,37500,37450,656
20250115,150600,13090891950,37450,37450,37500,37400,2061
20250115,150500,13013712500,37450,37400,37450,37400,394
20250115,150400,12998976150,37400,37450,37450,37400,281
20250115,150300,12988461700,37450,37400,37450,37350,1867
20250115,150200,12918666300,37400,37450,37450,37400,426
20250115,150100,12902716000,37450,37500,37500,37400,1437
20250115,150000,12848934500,37500,37350,37500,37350,3059
20250115,145900,12734388100,37400,37450,37450,37350,2042
20250115,145800,12657932550,37450,37400,37450,37400,268
20250115,145700,12647898750,37400,37400,37450,37350,449
20250115,145600,12631093900,37400,37400,37450,37350,392
20250115,145500,12616435850,37400,37400,37450,37400,441
20250115,145400,12599941700,37400,37400,37450,37300,3473
20250115,145300,12470145150,37400,37400,37450,37400,157
20250115,145200,12464265950,37450,37400,37450,37400,214
20250115,145100,12456260050,37400,37400,37450,37400,378
20250115,145000,12442106050,37450,37400,37450,37400,523
20250115,144900,12422545100,37450,37450,37450,37400,211
20250115,144800,12414643800,37450,37400,37450,37400,1076
20250115,144700,12374385800,37400,37350,37400,37350,47
20250115,144600,12372629350,37400,37400,37400,37350,290
20250115,144500,12361792100,37400,37450,37500,37400,2596
20250115,144400,12264618450,37500,37450,37500,37450,221
20250115,144300,12256333750,37450,37500,37500,37450,179
20250115,144200,12249623600,37500,37400,37500,37400,393
20250115,144100,12234906400,37400,37350,37400,37350,841
20250115,144000,12203477700,37350,37400,37400,37350,152
20250115,143900,12197797350,37400,37400,37450,37400,432
20250115,143800,12181631150,37400,37300,37450,37300,382
20250115,143700,12167364400,37300,37250,37300,37250,56
20250115,143600,12165278150,37200,37350,37450,37200,4177
20250115,143500,12009618650,37350,37350,37400,37350,248
20250115,143400,12000355700,37400,37400,37450,37350,1224
20250115,143300,11954622100,37400,37450,37450,37350,807
20250115,143200,11924442850,37450,37450,37450,37400,41
20250115,143100,11922908500,37450,37450,37500,37400,332
20250115,143000,11910480000,37450,37400,37450,37400,258
20250115,142900,11900820850,37400,37400,37450,37400,823
20250115,142800,11870039750,37400,37350,37400,37300,1152
20250115,142700,11826967500,37350,37250,37400,37250,669
20250115,142600,11801994200,37300,37300,37350,37300,1229
20250115,142500,11756152100,37300,37350,37350,37300,535
20250115,142400,11736172000,37350,37350,37400,37350,535
20250115,142300,11716182300,37400,37400,37450,37400,1262
20250115,142200,11668982400,37400,37400,37450,37400,117
20250115,142100,11664603650,37450,37450,37500,37400,691
20250115,142000,11638730750,37450,37450,37450,37400,152
20250115,141900,11633039850,37450,37500,37500,37450,137
20250115,141800,11627906350,37500,37400,37500,37400,484
20250115,141700,11609793600,37450,37450,37450,37400,331
20250115,141600,11597399500,37450,37350,37450,37350,818
20250115,141500,11566807450,37400,37400,37450,37350,742
20250115,141400,11539076800,37400,37450,37450,37350,2860
20250115,141300,11432183750,37450,37550,37550,37450,1181
20250115,141200,11387926450,37550,37550,37600,37500,437
20250115,141100,11371509900,37550,37600,37600,37550,234
20250115,141000,11362720700,37500,37550,37600,37500,1724
20250115,140900,11297943850,37550,37600,37600,37550,612
20250115,140800,11274943200,37600,37750,37750,37550,1761
20250115,140700,11208699950,37750,37650,37800,37600,12525
20250115,140600,10735647400,37650,37750,37750,37600,2534
20250115,140500,10640201850,37650,37700,37750,37650,5463
20250115,140400,10434232800,37750,37650,37750,37650,3944
20250115,140300,10285626300,37650,37550,37700,37450,7804
20250115,140200,9991998500,37450,37400,37550,37350,4507
20250115,140100,9823238200,37450,37500,37500,37400,1292
20250115,140000,9774884550,37500,37450,37500,37400,1080
20250115,135900,9734428300,37450,37500,37500,37450,105
20250115,135800,9730492700,37450,37400,37450,37400,1679
20250115,135700,9667617050,37450,37400,37450,37400,308
20250115,135600,9656090400,37450,37400,37450,37350,662
20250115,135500,9631333150,37400,37450,37500,37400,1639
20250115,135400,9569995550,37500,37450,37550,37400,4540
20250115,135300,9399764850,37450,37350,37500,37350,6421
20250115,135200,9159366650,37350,37350,37400,37300,4088
20250115,135100,9006682250,37300,37300,37350,37250,1338
20250115,135000,8956790500,37300,37350,37350,37300,400
20250115,134900,8941869600,37350,37300,37350,37250,1445
20250115,134800,8887971050,37300,37300,37300,37250,888
20250115,134700,8854888000,37300,37350,37350,37250,636
20250115,134600,8831168950,37350,37350,37350,37300,292
20250115,134500,8820274900,37350,37300,37350,37250,449
20250115,134400,8803528800,37300,37300,37350,37300,1162
20250115,134300,8760186050,37300,37300,37350,37300,406
20250115,134200,8745040750,37300,37250,37300,37250,224
20250115,134100,8736689900,37250,37250,37300,37250,166
20250115,134000,8730502600,37300,37300,37300,37250,414
20250115,133900,8715063900,37300,37300,37350,37250,1598
20250115,133800,8655459800,37300,37300,37300,37250,412
20250115,133700,8640096250,37300,37200,37300,37200,1467
20250115,133600,8585401650,37300,37250,37300,37200,1223
20250115,133500,8539836150,37250,37200,37250,37150,207
20250115,133400,8532134500,37200,37200,37250,37150,1036
20250115,133300,8493600200,37200,37200,37250,37200,18
20250115,133200,8492930450,37200,37200,37250,37200,221
20250115,133100,8484705200,37200,37150,37250,37150,576
20250115,133000,8463268250,37150,37150,37200,37150,328
20250115,132900,8451070050,37200,37200,37200,37150,131
20250115,132800,8446202500,37200,37250,37250,37200,380
20250115,132700,8432057850,37200,37250,37250,37200,1125
20250115,132600,8390176850,37250,37250,37300,37250,1425
20250115,132500,8337091850,37300,37200,37300,37150,4590
20250115,132400,8166162250,37200,37150,37200,37100,1131
20250115,132300,8124101250,37150,37200,37200,37100,54
20250115,132200,8122097250,37150,37150,37200,37100,137
20250115,132100,8117009550,37150,37100,37150,37100,1600
20250115,132000,8057569700,37100,37100,37150,37100,200
20250115,131900,8050148450,37100,37050,37150,37050,1049
20250115,131800,8011230450,37100,37100,37100,37050,1007
20250115,131700,7973874650,37100,37050,37100,37050,29
20250115,131600,7972799200,37100,37100,37100,37100,795
20250115,131500,7943304700,37150,37100,37150,37100,610
20250115,131400,7920668950,37100,37150,37150,37100,124
20250115,131300,7916068450,37150,37050,37150,37050,549
20250115,131200,7895693150,37050,37050,37100,37050,117
20250115,131100,7891357000,37100,37050,37100,37050,612
20250115,131000,7868679850,37050,37100,37100,37050,563
20250115,130900,7847820600,37100,37100,37100,37050,48
20250115,130800,7846040750,37100,37150,37150,37100,1037
20250115,130700,7807567900,37150,37150,37150,37100,286
20250115,130600,7796954950,37100,37050,37100,37050,215
20250115,130500,7788979900,37000,37100,37100,37000,712
20250115,130400,7762615650,37100,37150,37150,37050,499
20250115,130300,7744104200,37150,37100,37150,37100,250
20250115,130200,7734817100,37100,37150,37200,37100,2155
20250115,130100,7654772800,37200,37150,37200,37100,375
20250115,130000,7640841650,37150,37050,37150,37000,1953
20250115,125900,7568415550,37050,37000,37050,37000,38
20250115,125800,7567008000,37050,37000,37050,37000,378
20250115,125700,7553021850,37050,37050,37050,37000,154
20250115,125600,7547316500,37050,37050,37050,37000,72
20250115,125500,7544652400,37050,37000,37100,37000,36
20250115,125400,7543318800,37050,37050,37100,37050,428
20250115,125300,7527461100,37050,37050,37100,37050,179
20250115,125200,7520828850,37050,37000,37050,37000,158
20250115,125100,7514980900,37050,36950,37100,36950,3159
20250115,125000,7398063250,36950,36950,37000,36950,212
20250115,124900,7390222350,37000,36950,37000,36950,47
20250115,124800,7388485500,36950,36950,37000,36950,84
20250115,124700,7385381450,37000,37050,37050,37000,373
20250115,124600,7371580400,37000,37050,37050,37000,91
20250115,124500,7368213300,37050,37000,37050,37000,162
20250115,124400,7362212950,37050,37000,37050,37000,270
20250115,124300,7352220350,37050,37000,37050,37000,61
20250115,124200,7349963300,37000,37000,37050,37000,104
20250115,124100,7346115000,37000,37050,37050,37000,4
20250115,124000,7345966950,37000,37000,37050,37000,74
20250115,123900,7343228900,37000,37000,37050,37000,570
20250115,123800,7322138450,37000,37050,37050,37000,71
20250115,123700,7319510800,37000,37050,37050,37000,31
20250115,123600,7318363600,37000,37050,37050,37000,67
20250115,123500,7315884350,37000,37050,37050,37000,33
20250115,123400,7314663300,37000,37050,37050,37000,56
20250115,123300,7312590250,37000,37000,37050,37000,92
20250115,123200,7309185900,37000,37000,37050,37000,34
20250115,123100,7307927850,37000,37000,37050,37000,66
20250115,123000,7305485800,37000,37000,37000,36950,227
20250115,122900,7297088350,36950,36950,36950,36950,23
20250115,122800,7296238500,36950,37050,37100,36950,2613
20250115,122700,7199451300,37000,37000,37050,37000,208
20250115,122600,7191754850,37000,37050,37050,37000,121
20250115,122500,7187274500,37000,37000,37000,37000,64
20250115,122400,7184906500,37000,37050,37050,37000,67
20250115,122300,7182426100,37050,37000,37050,37000,112
20250115,122200,7178280650,37050,37000,37050,37000,59
20250115,122100,7176096200,37050,37000,37050,37000,142
20250115,122000,7170840400,37000,37000,37000,37000,2
20250115,121900,7170766400,37050,37100,37100,37050,354
20250115,121800,7157648250,37100,37050,37100,37050,79
20250115,121700,7154719100,37050,37050,37050,37050,73
20250115,121600,7152014450,37100,37050,37100,37050,92
20250115,121500,7148605300,37050,37050,37050,37000,320
20250115,121400,7136751650,37100,37050,37100,37050,7
20250115,121300,7136492200,37100,37000,37100,37000,678
20250115,121200,7111373350,37050,37000,37050,37000,910
20250115,121100,7077696150,37000,37050,37050,37000,127
20250115,121000,7072997100,37050,37000,37050,36950,508
20250115,120900,7054196000,37000,37000,37000,36950,107
20250115,120800,7050240250,37000,37000,37000,36950,65
20250115,120700,7047836800,36950,36950,37000,36950,97
20250115,120600,7044251400,37000,37000,37000,36950,36
20250115,120500,7042920250,37000,36950,37000,36950,250
20250115,120400,7033682650,37000,36900,37000,36900,474
20250115,120300,7016158150,36900,36900,36900,36900,77
20250115,120200,7013316850,36950,36950,36950,36900,141
20250115,120100,7008108700,36950,36900,36950,36900,171
20250115,120000,7001797550,36950,36900,36950,36900,14
20250115,115900,7001280900,36950,36950,36950,36900,297
20250115,115800,6990311550,36950,36850,36950,36850,354
20250115,115700,6977248950,36850,36850,36850,36850,153
20250115,115600,6971610900,36900,36850,36900,36850,155
20250115,115500,6965894600,36850,36800,36850,36800,241
20250115,115400,6957017200,36850,36800,36850,36800,177
20250115,115300,6950495350,36800,36800,36850,36800,154
20250115,115200,6944826850,36850,36850,36850,36850,1
20250115,115100,6944790000,36800,36800,36850,36800,91
20250115,115000,6941441150,36800,36800,36800,36800,60
20250115,114900,6939233150,36800,36800,36850,36800,64
20250115,114800,6936877900,36850,36800,36850,36800,160
20250115,114700,6930989850,36850,36850,36850,36800,769
20250115,114600,6902655350,36900,36850,36900,36850,5
20250115,114500,6902471050,36900,36850,36900,36850,72
20250115,114400,6899817700,36900,36850,36900,36850,69
20250115,114300,6897273150,36900,36900,36900,36850,166
20250115,114200,6891149450,36900,37000,37000,36900,414
20250115,114100,6875872250,37000,37000,37050,36950,487
20250115,114000,6857870700,37000,37000,37000,37000,160
20250115,113900,6851950700,37000,37000,37000,37000,499
20250115,113800,6833487700,37000,37000,37050,37000,94
20250115,113700,6830009600,37050,37000,37050,36950,2244
20250115,113600,6746969550,36950,36950,37000,36950,66
20250115,113500,6744530800,36950,37000,37000,36950,60
20250115,113400,6742313750,36950,36950,37000,36950,99
20250115,113300,6738655550,37000,37000,37000,36950,221
20250115,113200,6730483350,37000,37000,37000,36950,94
20250115,113100,6727008650,37000,36950,37000,36950,390
20250115,113000,6712587150,36950,37000,37000,36950,161
20250115,112900,6706634600,37000,36950,37000,36950,83
20250115,112800,6703566100,37000,36950,37000,36950,855
20250115,112700,6671973750,36950,37000,37000,36950,64
20250115,112600,6669607850,37000,37000,37000,36950,598
20250115,112500,6647483750,37000,37000,37000,36950,122
20250115,112400,6642973100,37000,37000,37000,36950,98
20250115,112300,6639350800,37000,37000,37000,36950,190
20250115,112200,6632328500,37000,37000,37000,36950,85
20250115,112100,6629187650,37000,36900,37000,36900,343
20250115,112000,6616517250,36950,36950,36950,36900,355
20250115,111900,6603401400,36900,36950,36950,36900,364
20250115,111800,6589954750,36900,36850,36900,36850,85
20250115,111700,6586818700,36950,36900,36950,36850,162
20250115,111600,6580842300,36900,37000,37000,36700,2069
20250115,111500,6504674250,36950,36950,36950,36950,52
20250115,111400,6502752850,37000,37000,37000,36950,232
20250115,111300,6494170900,36950,37000,37000,36900,103
20250115,111200,6490366600,37000,36950,37000,36950,159
20250115,111100,6484490700,36950,37050,37050,36950,379
20250115,111000,6470464750,37050,36950,37050,36950,430
20250115,110900,6454559350,36950,36950,36950,36900,208
20250115,110800,6446875700,36900,36900,36950,36900,180
20250115,110700,6440233650,37000,36850,37000,36850,661
20250115,110600,6415795100,36800,36800,36900,36800,209
20250115,110500,6408091100,36850,36850,36900,36850,1059
20250115,110400,6369062000,36900,36850,36900,36850,127
20250115,110300,6364378850,36850,36850,36850,36850,39
20250115,110200,6362941700,36900,36850,36900,36850,106
20250115,110100,6359031900,36850,36850,36900,36850,59
20250115,110000,6356857700,36850,36850,36850,36800,211
20250115,105900,6349084400,36800,36850,36850,36800,234
20250115,105800,6340463150,36850,36800,36850,36800,152
20250115,105700,6334866800,36850,36850,36850,36850,523
20250115,105600,6315594250,36800,36850,36850,36800,70
20250115,105500,6313016300,36800,36850,36850,36800,470
20250115,105400,6295718250,36800,36800,36800,36800,383
20250115,105300,6281623850,36800,36800,36900,36800,490
20250115,105200,6263591750,36800,36800,36900,36800,232
20250115,105100,6255043650,36850,36800,36850,36800,165
20250115,105000,6248971400,36800,36800,36850,36750,266
20250115,104900,6239184500,36800,36800,36800,36750,298
20250115,104800,6228228200,36800,36800,36850,36750,323
20250115,104700,6216341050,36750,36750,36800,36750,504
20250115,104600,6197797400,36800,36800,36800,36750,497
20250115,104500,6179526700,36800,36900,36900,36750,617
20250115,104400,6156820050,36800,36850,36900,36800,1145
20250115,104300,6114626250,36850,36850,36850,36850,56
20250115,104200,6112562650,36850,36950,36950,36850,227
20250115,104100,6104193950,36850,37000,37050,36850,1251
20250115,104000,6057939650,37000,37000,37000,37000,448
20250115,103900,6041363650,37000,37050,37050,37000,143
20250115,103800,6036072350,37000,36950,37000,36950,597
20250115,103700,6014000250,36900,36950,36950,36900,427
20250115,103600,5998241050,36950,36900,36950,36900,106
20250115,103500,5994328450,36900,36900,36950,36900,569
20250115,103400,5973320700,36950,36900,36950,36900,84
20250115,103300,5970218200,36900,36950,36950,36900,461
20250115,103200,5953206200,36900,36900,36900,36900,215
20250115,103100,5945272700,36850,36900,36900,36850,831
20250115,103000,5914610200,36900,36900,36900,36850,584
20250115,102900,5893083250,36850,36850,36900,36850,126
20250115,102800,5888438750,36900,36800,36950,36800,990
20250115,102700,5851947400,36850,36800,36850,36800,162
20250115,102600,5845982550,36800,36800,36850,36800,125
20250115,102500,5841378050,36850,36900,36950,36800,1278
20250115,102400,5794246200,36900,36850,36900,36850,447
20250115,102300,5777770650,36850,36850,36900,36800,371
20250115,102200,5764102000,36850,36800,36850,36800,268
20250115,102100,5754228600,36800,36800,36850,36800,131
20250115,102000,5749407500,36850,36850,36850,36800,192
20250115,101900,5742334100,36800,36800,36800,36750,899
20250115,101800,5709263900,36800,36900,36900,36800,793
20250115,101700,5680053150,36850,36850,36900,36850,136
20250115,101600,5675041350,36850,36900,36900,36800,682
20250115,101500,5649912700,36850,36850,36900,36850,280
20250115,101400,5639594500,36850,36900,36900,36850,145
20250115,101300,5634249650,36900,37000,37000,36850,2178
20250115,101200,5553871500,36950,36950,37000,36950,363
20250115,101100,5540455950,37000,36950,37000,36900,410
20250115,101000,5525306600,36900,36950,36950,36900,236
20250115,100900,5516593700,36950,36950,36950,36900,220
20250115,100800,5508466300,36950,36950,37050,36900,448
20250115,100700,5491915450,36950,37000,37050,36900,1464
20250115,100600,5437785450,37050,37000,37050,36950,147
20250115,100500,5432349350,37000,37000,37000,36950,163
20250115,100400,5426322150,37000,37000,37000,36950,154
20250115,100300,5420625750,37000,36950,37000,36950,91
20250115,100200,5417262200,36950,37050,37050,36950,2417
20250115,100100,5327846850,37100,37100,37100,37000,2646
20250115,100000,5229819450,37100,37100,37150,37050,628
20250115,095900,5206526250,37150,37050,37150,37000,826
20250115,095800,5175899300,37050,37150,37150,37000,1584
20250115,095700,5117169050,37100,37100,37150,37050,929
20250115,095600,5082707100,37100,37050,37100,37050,403
20250115,095500,5067759450,37100,37100,37100,37050,580
20250115,095400,5046270050,37000,37150,37200,37000,1099
20250115,095300,5005522100,37150,37350,37350,37150,3972
20250115,095200,4857390700,37350,37350,37400,37350,2191
20250115,095100,4775462100,37400,37250,37450,37200,6657
20250115,095000,4527110700,37250,37300,37300,37250,4238
20250115,094900,4369104800,37300,37250,37300,37250,1680
20250115,094800,4306478100,37250,36950,37300,36950,5554
20250115,094700,4100221350,37050,36800,37050,36750,3817
20250115,094600,3959273750,36750,36750,36800,36750,114
20250115,094500,3955082950,36800,36750,36800,36700,1512
20250115,094400,3899568300,36800,36800,36850,36750,429
20250115,094300,3883783350,36850,36850,36850,36750,407
20250115,094200,3868807450,36800,36850,36900,36700,1506
20250115,094100,3813393450,36800,36700,36850,36700,7891
20250115,094000,3522815750,36700,36750,36800,36700,1373
20250115,093900,3472393950,36800,36800,36850,36800,993
20250115,093800,3435849400,36800,36800,36800,36750,1096
20250115,093700,3395521500,36800,36800,36800,36750,312
20250115,093600,3384046000,36800,36700,36800,36700,844
20250115,093500,3353022950,36700,36600,36750,36600,340
20250115,093400,3340560300,36600,36550,36600,36500,300
20250115,093300,3329590800,36550,36550,36550,36500,737
20250115,093200,3302680200,36550,36500,36550,36500,337
20250115,093100,3290372500,36500,36550,36600,36500,2157
20250115,093000,3211542000,36600,36750,36750,36550,1998
20250115,092900,3138351450,36750,36800,36800,36600,361
20250115,092800,3125110450,36600,36850,36850,36600,1414
20250115,092700,3073164650,36850,36850,36850,36750,414
20250115,092600,3057928750,36800,36800,36850,36800,582
20250115,092500,3036505500,36750,36850,36900,36750,1054
20250115,092400,2997684800,36850,36900,36900,36800,2158
20250115,092300,2918097100,36900,36550,36900,36550,2767
20250115,092200,2816373700,36550,36550,36550,36500,694
20250115,092100,2791032950,36500,36500,36550,36450,782
20250115,092000,2762507100,36450,36600,36600,36450,1200
20250115,091900,2718686050,36600,36650,36700,36550,778
20250115,091800,2690200050,36800,36800,36900,36650,2731
20250115,091700,2589668900,36750,36800,36900,36700,1048
20250115,091600,2551118350,36700,36550,36850,36500,2343
20250115,091500,2465217100,36550,36550,36550,36450,491
20250115,091400,2447305950,36450,36400,36550,36400,892
20250115,091300,2414786800,36400,36500,36600,36400,3900
20250115,091200,2272708350,36450,36600,36600,36450,1435
20250115,091100,2220344850,36500,36550,36600,36500,1616
20250115,091000,2161348250,36500,36500,36550,36450,547
20250115,090900,2141385350,36450,36650,36650,36400,13402
20250115,090800,1651858950,36700,36650,36750,36650,1088
20250115,090700,1611952450,36750,36700,36750,36650,3701
20250115,090600,1476238100,36850,37150,37150,36700,7655
20250115,090500,1193119150,37150,37200,37350,37100,4479
20250115,090400,1026225950,37200,37200,37200,37050,5666
20250115,090300,815834650,37200,36950,37200,36950,6870
20250115,090200,561239650,36900,36600,36900,36600,4454
20250115,090100,397311600,36650,36650,36750,36500,1443
20250115,090000,344433050,36650,36850,36850,36100,9403