KissMeData/042000/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,192600,27399855600,37000,37000,37000,37000,8648
20250117,192500,27399855600,37000,37000,37000,37000,0
20250117,192400,27399855600,37000,37000,37000,37000,0
20250117,192300,27399855600,37000,37000,37000,37000,0
20250117,192200,27399855600,37000,37000,37000,37000,0
20250117,192100,27399855600,37000,37000,37000,37000,0
20250117,192000,27399855600,37000,37000,37000,37000,0
20250117,191900,27399855600,37000,37000,37000,37000,0
20250117,191800,27399855600,37000,37000,37000,37000,0
20250117,191700,27399855600,37000,37000,37000,37000,0
20250117,191600,27399855600,37000,37000,37000,37000,0
20250117,191500,27399855600,37000,37000,37000,37000,0
20250117,191400,27399855600,37000,37000,37000,37000,0
20250117,191300,27399855600,37000,37000,37000,37000,0
20250117,191200,27399855600,37000,37000,37000,37000,0
20250117,191100,27399855600,37000,37000,37000,37000,0
20250117,191000,27399855600,37000,37000,37000,37000,0
20250117,190900,27399855600,37000,37000,37000,37000,0
20250117,190800,27399855600,37000,37000,37000,37000,0
20250117,190700,27399855600,37000,37000,37000,37000,0
20250117,190600,27399855600,37000,37000,37000,37000,0
20250117,190500,27399855600,37000,37000,37000,37000,0
20250117,190400,27399855600,37000,37000,37000,37000,0
20250117,190300,27399855600,37000,37000,37000,37000,0
20250117,190200,27399855600,37000,37000,37000,37000,0
20250117,190100,27399855600,37000,37000,37000,37000,0
20250117,190000,27399855600,37000,37000,37000,37000,0
20250117,185900,27399855600,37000,37000,37000,37000,0
20250117,185800,27399855600,37000,37000,37000,37000,0
20250117,185700,27399855600,37000,37000,37000,37000,0
20250117,185600,27399855600,37000,37000,37000,37000,8648
20250117,185500,27399855600,37000,37000,37000,37000,0
20250117,185400,27399855600,37000,37000,37000,37000,0
20250117,185300,27399855600,37000,37000,37000,37000,0
20250117,185200,27399855600,37000,37000,37000,37000,0
20250117,185100,27399855600,37000,37000,37000,37000,0
20250117,185000,27399855600,37000,37000,37000,37000,0
20250117,184900,27399855600,37000,37000,37000,37000,0
20250117,184800,27399855600,37000,37000,37000,37000,0
20250117,184700,27399855600,37000,37000,37000,37000,0
20250117,184600,27399855600,37000,37000,37000,37000,0
20250117,184500,27399855600,37000,37000,37000,37000,0
20250117,184400,27399855600,37000,37000,37000,37000,0
20250117,184300,27399855600,37000,37000,37000,37000,0
20250117,184200,27399855600,37000,37000,37000,37000,0
20250117,184100,27399855600,37000,37000,37000,37000,0
20250117,184000,27399855600,37000,37000,37000,37000,0
20250117,183900,27399855600,37000,37000,37000,37000,0
20250117,183800,27399855600,37000,37000,37000,37000,0
20250117,183700,27399855600,37000,37000,37000,37000,0
20250117,183600,27399855600,37000,37000,37000,37000,0
20250117,183500,27399855600,37000,37000,37000,37000,0
20250117,183400,27399855600,37000,37000,37000,37000,0
20250117,183300,27399855600,37000,37000,37000,37000,0
20250117,183200,27399855600,37000,37000,37000,37000,0
20250117,183100,27399855600,37000,37000,37000,37000,0
20250117,183000,27399855600,37000,37000,37000,37000,0
20250117,182900,27399855600,37000,37000,37000,37000,0
20250117,182800,27399855600,37000,37000,37000,37000,0
20250117,182700,27399855600,37000,37000,37000,37000,0
20250117,182600,27399855600,37000,37000,37000,37000,8648
20250117,182500,27399855600,37000,37000,37000,37000,0
20250117,182400,27399855600,37000,37000,37000,37000,0
20250117,182300,27399855600,37000,37000,37000,37000,0
20250117,182200,27399855600,37000,37000,37000,37000,0
20250117,182100,27399855600,37000,37000,37000,37000,0
20250117,182000,27399855600,37000,37000,37000,37000,0
20250117,181900,27399855600,37000,37000,37000,37000,0
20250117,181800,27399855600,37000,37000,37000,37000,0
20250117,181700,27399855600,37000,37000,37000,37000,0
20250117,181600,27399855600,37000,37000,37000,37000,0
20250117,181500,27399855600,37000,37000,37000,37000,0
20250117,181400,27399855600,37000,37000,37000,37000,0
20250117,181300,27399855600,37000,37000,37000,37000,0
20250117,181200,27399855600,37000,37000,37000,37000,0
20250117,181100,27399855600,37000,37000,37000,37000,0
20250117,181000,27399855600,37000,37000,37000,37000,0
20250117,180900,27399855600,37000,37000,37000,37000,0
20250117,180800,27399855600,37000,37000,37000,37000,0
20250117,180700,27399855600,37000,37000,37000,37000,0
20250117,180600,27399855600,37000,37000,37000,37000,0
20250117,180500,27399855600,37000,37000,37000,37000,0
20250117,180400,27399855600,37000,37000,37000,37000,0
20250117,180300,27399855600,37000,37000,37000,37000,0
20250117,180200,27399855600,37000,37000,37000,37000,0
20250117,180100,27399855600,37000,37000,37000,37000,0
20250117,180000,27399855600,37000,37000,37000,37000,0
20250117,175900,27399855600,37000,37000,37000,37000,0
20250117,175800,27399855600,37000,37000,37000,37000,0
20250117,175700,27399855600,37000,37000,37000,37000,0
20250117,175600,27399855600,37000,37000,37000,37000,8648
20250117,175500,27399855600,37000,37000,37000,37000,0
20250117,175400,27399855600,37000,37000,37000,37000,0
20250117,175300,27399855600,37000,37000,37000,37000,0
20250117,175200,27399855600,37000,37000,37000,37000,0
20250117,175100,27399855600,37000,37000,37000,37000,0
20250117,175000,27399855600,37000,37000,37000,37000,0
20250117,174900,27399855600,37000,37000,37000,37000,0
20250117,174800,27399855600,37000,37000,37000,37000,0
20250117,174700,27399855600,37000,37000,37000,37000,0
20250117,174600,27399855600,37000,37000,37000,37000,0
20250117,174500,27399855600,37000,37000,37000,37000,0
20250117,174400,27399855600,37000,37000,37000,37000,0
20250117,174300,27399855600,37000,37000,37000,37000,0
20250117,174200,27399855600,37000,37000,37000,37000,0
20250117,174100,27399855600,37000,37000,37000,37000,0
20250117,174000,27399855600,37000,37000,37000,37000,0
20250117,173900,27399855600,37000,37000,37000,37000,0
20250117,173800,27399855600,37000,37000,37000,37000,0
20250117,173700,27399855600,37000,37000,37000,37000,0
20250117,173600,27399855600,37000,37000,37000,37000,0
20250117,173500,27399855600,37000,37000,37000,37000,0
20250117,173400,27399855600,37000,37000,37000,37000,0
20250117,173300,27399855600,37000,37000,37000,37000,0
20250117,173200,27399855600,37000,37000,37000,37000,0
20250117,173100,27399855600,37000,37000,37000,37000,0
20250117,173000,27399855600,37000,37000,37000,37000,0
20250117,172900,27399855600,37000,37000,37000,37000,0
20250117,172800,27399855600,37000,37000,37000,37000,0
20250117,172700,27399855600,37000,37000,37000,37000,0
20250117,172600,27399855600,37000,37000,37000,37000,8648
20250117,172500,27399855600,37000,37000,37000,37000,0
20250117,172400,27399855600,37000,37000,37000,37000,0
20250117,172300,27399855600,37000,37000,37000,37000,0
20250117,172200,27399855600,37000,37000,37000,37000,0
20250117,172100,27399855600,37000,37000,37000,37000,0
20250117,172000,27399855600,37000,37000,37000,37000,0
20250117,171900,27399855600,37000,37000,37000,37000,0
20250117,171800,27399855600,37000,37000,37000,37000,0
20250117,171700,27399855600,37000,37000,37000,37000,0
20250117,171600,27399855600,37000,37000,37000,37000,0
20250117,171500,27399855600,37000,37000,37000,37000,0
20250117,171400,27399855600,37000,37000,37000,37000,0
20250117,171300,27399855600,37000,37000,37000,37000,0
20250117,171200,27399855600,37000,37000,37000,37000,0
20250117,171100,27399855600,37000,37000,37000,37000,0
20250117,171000,27399855600,37000,37000,37000,37000,0
20250117,170900,27399855600,37000,37000,37000,37000,0
20250117,170800,27399855600,37000,37000,37000,37000,0
20250117,170700,27399855600,37000,37000,37000,37000,0
20250117,170600,27399855600,37000,37000,37000,37000,0
20250117,170500,27399855600,37000,37000,37000,37000,0
20250117,170400,27399855600,37000,37000,37000,37000,0
20250117,170300,27399855600,37000,37000,37000,37000,0
20250117,170200,27399855600,37000,37000,37000,37000,0
20250117,170100,27399855600,37000,37000,37000,37000,0
20250117,170000,27399855600,37000,37000,37000,37000,0
20250117,165900,27399855600,37000,37000,37000,37000,0
20250117,165800,27399855600,37000,37000,37000,37000,0
20250117,165700,27399855600,37000,37000,37000,37000,0
20250117,165600,27399855600,37000,37000,37000,37000,8648
20250117,165500,27399855600,37000,37000,37000,37000,0
20250117,165400,27399855600,37000,37000,37000,37000,0
20250117,165300,27399855600,37000,37000,37000,37000,0
20250117,165200,27399855600,37000,37000,37000,37000,0
20250117,165100,27399855600,37000,37000,37000,37000,0
20250117,165000,27399855600,37000,37000,37000,37000,0
20250117,164900,27399855600,37000,37000,37000,37000,0
20250117,164800,27399855600,37000,37000,37000,37000,0
20250117,164700,27399855600,37000,37000,37000,37000,0
20250117,164600,27399855600,37000,37000,37000,37000,0
20250117,164500,27399855600,37000,37000,37000,37000,0
20250117,164400,27399855600,37000,37000,37000,37000,0
20250117,164300,27399855600,37000,37000,37000,37000,0
20250117,164200,27399855600,37000,37000,37000,37000,0
20250117,164100,27399855600,37000,37000,37000,37000,0
20250117,164000,27399855600,37000,37000,37000,37000,0
20250117,163900,27399855600,37000,37000,37000,37000,0
20250117,163800,27399855600,37000,37000,37000,37000,0
20250117,163700,27399855600,37000,37000,37000,37000,0
20250117,163600,27399855600,37000,37000,37000,37000,0
20250117,163500,27399855600,37000,37000,37000,37000,0
20250117,163400,27399855600,37000,37000,37000,37000,0
20250117,163300,27399855600,37000,37000,37000,37000,0
20250117,163200,27399855600,37000,37000,37000,37000,0
20250117,163100,27399855600,37000,37000,37000,37000,0
20250117,163000,27399855600,37000,37000,37000,37000,0
20250117,162900,27399855600,37000,37000,37000,37000,0
20250117,162800,27399855600,37000,37000,37000,37000,0
20250117,162700,27399855600,37000,37000,37000,37000,0
20250117,162600,27399855600,37000,37000,37000,37000,8648
20250117,162500,27399855600,37000,37000,37000,37000,0
20250117,162400,27399855600,37000,37000,37000,37000,0
20250117,162300,27399855600,37000,37000,37000,37000,0
20250117,162200,27399855600,37000,37000,37000,37000,0
20250117,162100,27399855600,37000,37000,37000,37000,0
20250117,162000,27399855600,37000,37000,37000,37000,0
20250117,161900,27399855600,37000,37000,37000,37000,0
20250117,161800,27399855600,37000,37000,37000,37000,0
20250117,161700,27399855600,37000,37000,37000,37000,0
20250117,161600,27399855600,37000,37000,37000,37000,0
20250117,161500,27399855600,37000,37000,37000,37000,0
20250117,161400,27399855600,37000,37000,37000,37000,0
20250117,161300,27399855600,37000,37000,37000,37000,0
20250117,161200,27399855600,37000,37000,37000,37000,0
20250117,161100,27399855600,37000,37000,37000,37000,0
20250117,161000,27399855600,37000,37000,37000,37000,0
20250117,160900,27399855600,37000,37000,37000,37000,0
20250117,160800,27399855600,37000,37000,37000,37000,0
20250117,160700,27399855600,37000,37000,37000,37000,0
20250117,160600,27399855600,37000,37000,37000,37000,0
20250117,160500,27399855600,37000,37000,37000,37000,0
20250117,160400,27399855600,37000,37000,37000,37000,0
20250117,160300,27399855600,37000,37000,37000,37000,0
20250117,160200,27399855600,37000,37000,37000,37000,0
20250117,160100,27399855600,37000,37000,37000,37000,0
20250117,160000,27399855600,37000,37000,37000,37000,0
20250117,155900,27399855600,37000,37000,37000,37000,0
20250117,155800,27399855600,37000,37000,37000,37000,0
20250117,155700,27399855600,37000,37000,37000,37000,0
20250117,155600,27399855600,37000,37000,37000,37000,8648
20250117,155500,27399855600,37000,37000,37000,37000,0
20250117,155400,27399855600,37000,37000,37000,37000,0
20250117,155300,27399855600,37000,37000,37000,37000,0
20250117,155200,27399855600,37000,37000,37000,37000,0
20250117,155100,27399855600,37000,37000,37000,37000,0
20250117,155000,27399855600,37000,37000,37000,37000,0
20250117,154900,27399855600,37000,37000,37000,37000,0
20250117,154800,27399855600,37000,37000,37000,37000,0
20250117,154700,27399855600,37000,37000,37000,37000,0
20250117,154600,27399855600,37000,37000,37000,37000,0
20250117,154500,27399855600,37000,37000,37000,37000,0
20250117,154400,27399855600,37000,37000,37000,37000,0
20250117,154300,27399855600,37000,37000,37000,37000,0
20250117,154200,27399855600,37000,37000,37000,37000,0
20250117,154100,27399855600,37000,37000,37000,37000,0
20250117,154000,27399855600,37000,37000,37000,37000,0
20250117,153900,27399855600,37000,37000,37000,37000,0
20250117,153800,27399855600,37000,37000,37000,37000,0
20250117,153700,27399855600,37000,37000,37000,37000,0
20250117,153600,27399855600,37000,37000,37000,37000,0
20250117,153500,27399855600,37000,37000,37000,37000,0
20250117,153400,27399855600,37000,37000,37000,37000,0
20250117,153300,27399855600,37000,37000,37000,37000,0
20250117,153200,27399855600,37000,37000,37000,37000,0
20250117,153100,27399855600,37000,37000,37000,37000,0
20250117,153000,27399855600,37000,37000,37000,37000,8648
20250117,152900,27079879600,36950,36950,36950,36950,0
20250117,152800,27079879600,36950,36950,36950,36950,0
20250117,152700,27079879600,36950,36950,36950,36950,0
20250117,152600,27079879600,36950,36950,36950,36950,0
20250117,152500,27079879600,36950,36950,36950,36950,0
20250117,152400,27079879600,36950,36950,36950,36950,0
20250117,152300,27079879600,36950,36950,36950,36950,0
20250117,152200,27079879600,36950,36950,36950,36950,0
20250117,152100,27079879600,36950,36950,36950,36950,0
20250117,152000,27079879600,36950,36950,36950,36950,0
20250117,151900,27079879600,36950,37050,37050,36950,1890
20250117,151800,27009955650,37050,37000,37050,36950,3014
20250117,151700,26898440300,37050,37050,37050,37000,934
20250117,151600,26863874700,37000,37000,37050,36950,586
20250117,151500,26842189450,37000,37000,37000,36950,1095
20250117,151400,26801674500,37050,37050,37050,37000,1428
20250117,151300,26748830000,37050,37000,37050,37000,384
20250117,151200,26734620850,37000,37050,37050,37000,772
20250117,151100,26706055400,37050,37050,37050,37000,642
20250117,151000,26682298550,37000,36950,37000,36900,1558
20250117,150900,26624693350,36950,36900,36950,36900,116
20250117,150800,26620410000,36900,36950,36950,36850,1059
20250117,150700,26581355700,36950,36900,36950,36850,611
20250117,150600,26558811550,36900,36950,36950,36850,4202
20250117,150500,26403809650,36950,37000,37000,36950,286
20250117,150400,26393240050,37000,37000,37000,36950,393
20250117,150300,26378711750,37000,36950,37000,36900,927
20250117,150200,26344443150,36950,36950,37000,36950,361
20250117,150100,26331101650,36950,36950,36950,36950,820
20250117,150000,26300802650,36950,37000,37000,36950,168
20250117,145900,26294589600,37050,37000,37050,36950,302
20250117,145800,26283423000,37000,37000,37000,36950,464
20250117,145700,26266256350,37000,37000,37000,36950,873
20250117,145600,26233972100,37000,37000,37000,36950,134
20250117,145500,26229014600,37000,36950,37000,36950,192
20250117,145400,26221910650,37000,37000,37000,37000,137
20250117,145300,26216841650,37000,36950,37000,36950,256
20250117,145200,26207377400,36950,36950,36950,36900,1640
20250117,145100,26146788900,36950,36950,36950,36900,264
20250117,145000,26137037500,36950,37000,37000,36950,1679
20250117,144900,26074990850,37000,37000,37000,36950,173
20250117,144800,26068590950,37000,36950,37000,36950,847
20250117,144700,26037284400,36950,36950,36950,36900,673
20250117,144600,26012441600,36950,36950,36950,36900,172
20250117,144500,26006091500,36950,36950,36950,36900,303
20250117,144400,25994903150,36950,36950,36950,36900,205
20250117,144300,25987332750,36950,36950,37000,36950,171
20250117,144200,25981013150,37000,37050,37050,36950,823
20250117,144100,25950572150,37000,37000,37050,37000,623
20250117,144000,25927518150,37000,37000,37000,36950,1082
20250117,143900,25887504750,37000,37050,37050,37000,1324
20250117,143800,25838512950,37050,37050,37050,37050,109
20250117,143700,25834474500,37050,37100,37100,37050,1071
20250117,143600,25794792650,37100,37100,37100,37050,246
20250117,143500,25785671050,37100,37100,37100,37050,534
20250117,143400,25765867650,37050,37000,37050,37000,1330
20250117,143300,25716640500,37000,37100,37100,37000,1526
20250117,143200,25660137800,37100,37050,37100,37050,307
20250117,143100,25648759300,37050,37100,37100,37050,599
20250117,143000,25626551400,37100,37150,37150,37100,389
20250117,142900,25612116050,37150,37150,37150,37100,165
20250117,142800,25605991500,37150,37200,37200,37050,3533
20250117,142700,25474826050,37200,37200,37200,37150,156
20250117,142600,25469027400,37150,37150,37200,37150,101
20250117,142500,25465274100,37200,37200,37200,37150,769
20250117,142400,25436669300,37200,37200,37200,37150,152
20250117,142300,25431016850,37200,37150,37200,37150,171
20250117,142200,25424663700,37150,37200,37200,37150,395
20250117,142100,25409971300,37200,37150,37200,37150,193
20250117,142000,25402799050,37150,37200,37200,37150,1609
20250117,141900,25342991750,37200,37150,37200,37150,1031
20250117,141800,25304642950,37150,37150,37200,37150,191
20250117,141700,25297543050,37150,37150,37200,37050,759
20250117,141600,25269360700,37050,37100,37150,37050,409
20250117,141500,25254184500,37100,37150,37150,37100,175
20250117,141400,25247688300,37150,37000,37150,37000,593
20250117,141300,25225712550,37000,37050,37050,37000,308
20250117,141200,25214311200,37050,37000,37050,37000,1344
20250117,141100,25164580900,37000,37050,37050,37000,2913
20250117,141000,25056706600,37050,37250,37250,37050,4658
20250117,140900,24883842250,37250,37250,37250,37200,674
20250117,140800,24858738300,37250,37200,37250,37200,1423
20250117,140700,24805736750,37250,37200,37250,37150,916
20250117,140600,24771671450,37150,37150,37200,37150,200
20250117,140500,24764238350,37150,37200,37200,37150,626
20250117,140400,24740980800,37200,37250,37250,37150,1115
20250117,140300,24699502350,37250,37250,37250,37200,1279
20250117,140200,24651923400,37250,37300,37300,37250,1080
20250117,140100,24611692450,37300,37300,37350,37250,1270
20250117,140000,24564318100,37300,37350,37400,37300,2051
20250117,135900,24487754000,37400,37450,37450,37350,1649
20250117,135800,24426138250,37400,37450,37450,37400,722
20250117,135700,24399130300,37450,37400,37450,37400,1231
20250117,135600,24353088250,37400,37400,37400,37400,1977
20250117,135500,24279148450,37400,37400,37400,37350,15050
20250117,135400,23716366250,37400,37450,37450,37400,277
20250117,135300,23705995550,37450,37450,37500,37450,599
20250117,135200,23683562850,37450,37500,37500,37400,1046
20250117,135100,23644387000,37500,37350,37500,37350,1063
20250117,135000,23604582650,37400,37400,37400,37350,176
20250117,134900,23598002250,37400,37400,37550,37400,2993
20250117,134800,23485819550,37400,37400,37450,37350,1437
20250117,134700,23432088450,37450,37500,37500,37450,3933
20250117,134600,23284673450,37500,37500,37500,37500,1533
20250117,134500,23227185950,37450,37400,37500,37400,2050
20250117,134400,23150423500,37400,37300,37400,37300,1577
20250117,134300,23091481500,37300,37250,37350,37250,830
20250117,134200,23060521100,37250,37400,37400,37250,606
20250117,134100,23037892350,37450,37150,37600,37050,15546
20250117,134000,22456682700,37150,37100,37200,37100,2843
20250117,133900,22351073500,37100,37100,37100,37100,368
20250117,133800,22337420700,37050,37000,37100,37000,1283
20250117,133700,22289913250,37000,37000,37000,36950,428
20250117,133600,22274081000,37000,37000,37000,37000,97
20250117,133500,22270492000,37000,36950,37000,36900,1257
20250117,133400,22224063150,36950,36950,36950,36900,3781
20250117,133300,22084538950,36950,36950,36950,36900,162
20250117,133200,22078553850,36950,36950,37000,36950,578
20250117,133100,22057195300,36950,37000,37000,36950,444
20250117,133000,22040785300,36950,37000,37000,36950,130
20250117,132900,22035977250,36950,37000,37000,36950,100
20250117,132800,22032277550,37000,37000,37000,36950,48
20250117,132700,22030501600,36950,37000,37000,36950,151
20250117,132600,22024916750,37000,36950,37000,36950,132
20250117,132500,22020035600,36950,36950,36950,36950,215
20250117,132400,22012091350,36950,36950,36950,36900,339
20250117,132300,21999571150,36950,37050,37050,36950,3847
20250117,132200,21857375050,37050,37000,37050,37000,339
20250117,132100,21844829350,37000,37000,37050,37000,292
20250117,132000,21834023050,37000,37050,37050,37000,3180
20250117,131900,21716282850,37000,36950,37000,36900,2978
20250117,131800,21606171850,36950,36900,36950,36900,6219
20250117,131700,21376506800,36950,36850,36950,36850,901
20250117,131600,21343266650,36850,36850,36900,36800,2151
20250117,131500,21263953250,36850,36850,36900,36850,310
20250117,131400,21252526500,36850,36850,36900,36850,1341
20250117,131300,21203109700,36850,36850,36850,36850,657
20250117,131200,21178899250,36850,36750,36850,36750,928
20250117,131100,21144746750,36800,36800,36800,36800,269
20250117,131000,21134847550,36800,36800,36800,36750,241
20250117,130900,21125979150,36750,36800,36800,36750,1287
20250117,130800,21078617750,36800,36800,36800,36750,240
20250117,130700,21069788800,36800,36750,36800,36750,111
20250117,130600,21065704200,36800,36750,36800,36700,426
20250117,130500,21050048550,36700,36700,36750,36700,232
20250117,130400,21041531250,36750,36750,36750,36750,138
20250117,130300,21036459750,36700,36750,36750,36700,118
20250117,130200,21032127250,36700,36700,36700,36650,261
20250117,130100,21022554700,36700,36700,36700,36650,618
20250117,130000,20999874200,36700,36650,36700,36650,261
20250117,125900,20990305850,36650,36700,36700,36650,34
20250117,125800,20989058900,36700,36600,36700,36600,518
20250117,125700,20970085350,36650,36600,36650,36600,592
20250117,125600,20948414850,36600,36600,36600,36600,304
20250117,125500,20937288450,36600,36550,36600,36500,374
20250117,125400,20923616400,36550,36600,36600,36550,96
20250117,125300,20920106550,36600,36650,36650,36500,401
20250117,125200,20905417600,36700,36700,36700,36500,6274
20250117,125100,20676023300,36700,36700,36700,36650,358
20250117,125000,20662898050,36700,36750,36750,36650,886
20250117,124900,20630386100,36700,36700,36750,36700,147
20250117,124800,20624991100,36700,36650,36700,36650,306
20250117,124700,20613763500,36650,36650,36650,36650,415
20250117,124600,20598553750,36650,36650,36650,36600,206
20250117,124500,20591009800,36650,36650,36700,36650,916
20250117,124400,20557437850,36650,36650,36700,36650,216
20250117,124300,20549518500,36650,36700,36700,36600,431
20250117,124200,20533720150,36700,36650,36700,36650,121
20250117,124100,20529282650,36700,36650,36700,36650,189
20250117,124000,20522351850,36700,36650,36700,36650,252
20250117,123900,20513110350,36700,36700,36700,36650,236
20250117,123800,20504455300,36700,36700,36750,36700,685
20250117,123700,20479314850,36700,36700,36700,36700,106
20250117,123600,20475424650,36650,36700,36700,36650,338
20250117,123500,20463033800,36700,36750,36750,36700,341
20250117,123400,20450518150,36750,36750,36750,36700,170
20250117,123300,20444275650,36700,36750,36800,36700,596
20250117,123200,20422378500,36750,36750,36800,36750,1116
20250117,123100,20381325800,36750,36650,36750,36650,2109
20250117,123000,20303851350,36650,36550,36650,36500,2559
20250117,122900,20210115350,36500,36500,36500,36450,945
20250117,122800,20175628100,36500,36500,36550,36500,278
20250117,122700,20165477400,36500,36500,36550,36450,504
20250117,122600,20147087100,36500,36550,36550,36450,109
20250117,122500,20143107850,36550,36500,36550,36500,291
20250117,122400,20132483050,36500,36550,36550,36450,332
20250117,122300,20120365550,36550,36550,36550,36500,183
20250117,122200,20113684600,36500,36500,36500,36500,243
20250117,122100,20104815100,36500,36450,36500,36450,491
20250117,122000,20086913000,36450,36450,36500,36400,175
20250117,121900,20080533950,36450,36450,36450,36400,350
20250117,121800,20067786550,36450,36400,36450,36400,216
20250117,121700,20059919950,36450,36500,36500,36450,135
20250117,121600,20054996600,36450,36450,36500,36450,924
20250117,121500,20021315400,36500,36500,36500,36400,774
20250117,121400,19993103050,36500,36500,36500,36450,259
20250117,121300,19983649650,36500,36500,36500,36450,219
20250117,121200,19975661750,36500,36500,36500,36450,556
20250117,121100,19955394750,36450,36500,36500,36450,196
20250117,121000,19948241250,36500,36500,36500,36450,605
20250117,120900,19926166550,36500,36450,36500,36400,886
20250117,120800,19893882550,36450,36450,36450,36450,41
20250117,120700,19892388100,36450,36400,36450,36400,560
20250117,120600,19872004000,36450,36450,36450,36400,1624
20250117,120500,19812884350,36450,36550,36550,36450,3409
20250117,120400,19688485450,36550,36550,36550,36500,182
20250117,120300,19681833400,36550,36600,36600,36500,1304
20250117,120200,19634162800,36550,36550,36550,36550,613
20250117,120100,19611757650,36500,36550,36550,36500,417
20250117,120000,19596524300,36550,36550,36550,36500,775
20250117,115900,19568204600,36550,36550,36600,36550,231
20250117,115800,19559757650,36600,36550,36600,36500,364
20250117,115700,19546460250,36500,36500,36550,36500,723
20250117,115600,19520049300,36550,36500,36550,36500,112
20250117,115500,19515959950,36500,36450,36500,36450,1318
20250117,115400,19467859100,36500,36500,36500,36450,240
20250117,115300,19459105300,36450,36450,36450,36400,240
20250117,115200,19450360100,36450,36450,36450,36400,293
20250117,115100,19439687250,36450,36400,36450,36400,362
20250117,115000,19426504450,36400,36400,36450,36400,320
20250117,114900,19414848450,36400,36400,36450,36350,3025
20250117,114800,19304747200,36400,36350,36400,36350,532
20250117,114700,19285400450,36350,36400,36400,36350,345
20250117,114600,19272856150,36400,36350,36400,36350,239
20250117,114500,19264167750,36350,36400,36400,36350,1421
20250117,114400,19212501300,36400,36350,36400,36350,1636
20250117,114300,19153022750,36350,36450,36450,36350,599
20250117,114200,19131219400,36400,36400,36450,36400,384
20250117,114100,19117239750,36400,36450,36450,36400,552
20250117,114000,19097144900,36450,36450,36450,36400,193
20250117,113900,19090118100,36450,36450,36450,36400,307
20250117,113800,19078937050,36450,36400,36450,36400,783
20250117,113700,19050432850,36400,36450,36450,36400,146
20250117,113600,19045113200,36450,36500,36500,36400,304
20250117,113500,19034028400,36500,36450,36500,36400,336
20250117,113400,19021788250,36450,36450,36450,36400,79
20250117,113300,19018908750,36400,36400,36400,36350,338
20250117,113200,19006611950,36400,36400,36450,36350,345
20250117,113100,18994062000,36450,36450,36450,36350,2282
20250117,113000,18910998250,36400,36450,36450,36400,591
20250117,112900,18889477200,36450,36450,36450,36400,971
20250117,112800,18854100200,36450,36450,36450,36400,513
20250117,112700,18835421000,36400,36400,36450,36400,346
20250117,112600,18822823900,36450,36450,36450,36400,317
20250117,112500,18811279950,36450,36450,36450,36400,167
20250117,112400,18805197350,36450,36450,36450,36400,733
20250117,112300,18778497300,36450,36450,36450,36400,484
20250117,112200,18760876450,36450,36450,36450,36400,383
20250117,112100,18746927300,36400,36500,36500,36400,657
20250117,112000,18722992050,36500,36450,36500,36450,275
20250117,111900,18712965850,36450,36450,36450,36450,8
20250117,111800,18712674250,36500,36450,36500,36400,505
20250117,111700,18694274600,36400,36450,36450,36400,268
20250117,111600,18684514450,36450,36450,36450,36400,112
20250117,111500,18680435050,36400,36400,36400,36350,842
20250117,111400,18649800600,36400,36400,36450,36350,701
20250117,111300,18624281200,36400,36400,36450,36400,1109
20250117,111200,18583907500,36450,36600,36600,36400,8288
20250117,111100,18281216450,36600,36650,36650,36600,3664
20250117,111000,18147108000,36600,36650,36650,36600,767
20250117,110900,18119014800,36650,36700,36700,36600,863
20250117,110800,18087388000,36700,36650,36700,36600,401
20250117,110700,18072690350,36650,36700,36700,36600,1834
20250117,110600,18005456900,36700,36700,36700,36650,434
20250117,110500,17989548500,36700,36700,36700,36650,559
20250117,110400,17969050850,36700,36750,36750,36700,425
20250117,110300,17953450450,36700,36700,36750,36650,901
20250117,110200,17920399200,36750,36750,36750,36700,111
20250117,110100,17916323900,36750,36750,36750,36650,580
20250117,110000,17895027050,36750,36700,36750,36650,666
20250117,105900,17870582150,36700,36700,36700,36650,488
20250117,105800,17852672600,36700,36800,36800,36650,2250
20250117,105700,17770068650,36750,36750,36800,36700,1575
20250117,105600,17712209050,36750,36750,36750,36750,391
20250117,105500,17697839800,36750,36750,36750,36700,377
20250117,105400,17683997100,36750,36800,36800,36750,1515
20250117,105300,17628314150,36750,36800,36800,36750,308
20250117,105200,17616986200,36800,36750,36800,36750,393
20250117,105100,17602535300,36800,36750,36800,36650,3214
20250117,105000,17484539150,36750,36750,36750,36700,422
20250117,104900,17469044100,36750,36700,36750,36700,301
20250117,104800,17457995700,36700,36750,36750,36700,2017
20250117,104700,17383958900,36750,36750,36800,36700,822
20250117,104600,17353760700,36750,36750,36750,36700,456
20250117,104500,17337002750,36750,36750,36750,36700,1260
20250117,104400,17290748600,36750,36700,36750,36700,460
20250117,104300,17273852250,36700,36700,36700,36650,811
20250117,104200,17244102900,36700,36750,36750,36650,826
20250117,104100,17213796850,36700,36700,36750,36700,672
20250117,104000,17189127050,36700,36700,36700,36650,428
20250117,103900,17173439950,36700,36650,36750,36600,998
20250117,103800,17136858000,36650,36650,36750,36600,3052
20250117,103700,17024880900,36650,36600,36700,36600,724
20250117,103600,16998333200,36700,36850,36850,36650,7224
20250117,103500,16732800850,36800,36650,36850,36600,4145
20250117,103400,16580639700,36650,36550,36650,36500,2065
20250117,103300,16505166350,36550,36500,36650,36500,4095
20250117,103200,16355489050,36500,36300,36500,36250,3379
20250117,103100,16232526950,36300,36300,36300,36200,578
20250117,103000,16211561400,36250,36300,36300,36200,677
20250117,102900,16187032500,36300,36150,36300,36150,10512
20250117,102800,15806809150,36200,36200,36200,36150,837
20250117,102700,15776511950,36200,36200,36200,36150,2149
20250117,102600,15698801900,36200,36100,36250,36050,1209
20250117,102500,15655106850,36100,36050,36150,36050,1857
20250117,102400,15588089500,36100,36150,36150,36100,10228
20250117,102300,15218843400,36100,36200,36250,36100,4352
20250117,102200,15061602200,36150,36200,36250,36150,6110
20250117,102100,14840532450,36200,36450,36450,36150,12168
20250117,102000,14399311400,36400,36350,36450,36350,1404
20250117,101900,14348219900,36400,36350,36400,36350,392
20250117,101800,14333963400,36350,36350,36400,36300,2987
20250117,101700,14225500950,36350,36350,36400,36300,3751
20250117,101600,14089270650,36300,36350,36400,36150,7233
20250117,101500,13827322300,36300,36250,36500,36200,6868
20250117,101400,13578386100,36250,36250,36300,36200,448
20250117,101300,13562150400,36200,36200,36300,36150,1675
20250117,101200,13501527200,36200,36350,36450,36150,18222
20250117,101100,12841273600,36400,36350,36450,36300,2612
20250117,101000,12746409950,36300,36350,36400,36250,4214
20250117,100900,12593392800,36250,36500,36500,36250,24980
20250117,100800,11684960550,36550,36700,36700,36500,4969
20250117,100700,11503058800,36700,36650,36700,36650,721
20250117,100600,11476609100,36650,36800,36800,36650,4133
20250117,100500,11324823100,36850,36850,36850,36800,1759
20250117,100400,11260068150,36850,36850,36950,36750,2154
20250117,100300,11180758900,36850,36850,36900,36800,355
20250117,100200,11167683100,36850,36800,36950,36750,2814
20250117,100100,11063952550,36800,36750,36850,36700,840
20250117,100000,11033060550,36750,36600,36850,36600,3938
20250117,095900,10888309700,36600,36450,36600,36450,3560
20250117,095800,10758233400,36500,36500,36550,36350,10426
20250117,095700,10378436050,36500,36600,36600,36500,16820
20250117,095600,9763968100,36650,36900,36900,36550,18028
20250117,095500,9103267400,36850,36850,36900,36800,1228
20250117,095400,9058037350,36850,37000,37050,36750,11827
20250117,095300,8622138300,37000,36950,37100,36900,3611
20250117,095200,8488659550,36900,36900,37000,36900,1683
20250117,095100,8426524800,36900,37150,37200,36900,10686
20250117,095000,8031085100,37150,37300,37300,37100,640
20250117,094900,8007300400,37300,36950,37300,36850,2725
20250117,094800,7906330500,36850,37300,37300,36800,20784
20250117,094700,7137147000,37300,37200,37300,37100,4170
20250117,094600,6982323650,37200,37350,37350,37100,8402
20250117,094500,6669667100,37400,37450,37500,37300,4354
20250117,094400,6506936950,37400,37400,37500,37350,2009
20250117,094300,6431765100,37400,37400,37450,37350,888
20250117,094200,6398549950,37400,37550,37600,37300,15461
20250117,094100,5819856450,37600,37550,37600,37550,2097
20250117,094000,5741066300,37550,37700,37700,37550,5271
20250117,093900,5542829650,37700,37750,37800,37650,3064
20250117,093800,5427234500,37800,37800,37850,37750,107
20250117,093700,5423191850,37900,37850,37900,37700,4567
20250117,093600,5250669450,37800,37800,37850,37750,924
20250117,093500,5215773800,37800,37800,37800,37750,576
20250117,093400,5194002800,37800,37700,37800,37650,1132
20250117,093300,5151276400,37650,37600,37700,37500,2736
20250117,093200,5048422600,37600,37700,37750,37550,8885
20250117,093100,4714225500,37750,37700,37900,37700,2942
20250117,093000,4603113900,37700,37650,37700,37600,4978
20250117,092900,4415751750,37650,37700,37750,37650,3320
20250117,092800,4290672050,37700,37750,37850,37700,10448
20250117,092700,3896615050,37750,38000,38000,37750,12338
20250117,092600,3429474500,38000,38000,38050,37950,1317
20250117,092500,3379431050,38050,37950,38050,37900,3719
20250117,092400,3238249000,37950,38100,38100,37950,4952
20250117,092300,3049999300,38000,38050,38100,38000,4068
20250117,092200,2895213650,38100,38100,38150,38050,3525
20250117,092100,2760974350,38100,38450,38450,38050,8912
20250117,092000,2420037700,38400,38300,38400,38300,884
20250117,091900,2386135350,38300,38250,38350,38250,1690
20250117,091800,2321455400,38250,38350,38450,38250,5282
20250117,091700,2119003200,38350,38650,38650,38300,11731
20250117,091600,1667393650,38650,38650,38700,38650,529
20250117,091500,1646929800,38700,38650,38700,38650,674
20250117,091400,1620878500,38650,38650,38700,38650,616
20250117,091300,1597057700,38650,38750,38800,38650,1882
20250117,091200,1524155000,38750,38800,38850,38750,237
20250117,091100,1514961650,38800,38750,38900,38650,3576
20250117,091000,1376465100,38800,38800,38800,38750,665
20250117,090900,1350680400,38900,38700,38900,38650,3754
20250117,090800,1205277600,38900,38650,38900,38650,2160
20250117,090700,1121567400,38650,38650,38700,38600,591
20250117,090600,1098718000,38650,38700,38700,38550,3616
20250117,090500,959144550,38700,38700,38800,38600,983
20250117,090400,921122700,38800,38700,38800,38650,2739
20250117,090300,815109000,38700,38750,38800,38650,2317
20250117,090200,725387850,38900,38600,39000,38500,4769
20250117,090100,540948850,38600,38950,38950,38500,4288
20250117,090000,375296700,38950,38900,38950,38600,9531