KissMeData/000250/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183000,60797617600,156900,156900,156900,156900,9107
20250115,182900,60797617600,156900,156900,156900,156900,0
20250115,182800,60797617600,156900,156900,156900,156900,0
20250115,182700,60797617600,156900,156900,156900,156900,0
20250115,182600,60797617600,156900,156900,156900,156900,0
20250115,182500,60797617600,156900,156900,156900,156900,0
20250115,182400,60797617600,156900,156900,156900,156900,0
20250115,182300,60797617600,156900,156900,156900,156900,0
20250115,182200,60797617600,156900,156900,156900,156900,0
20250115,182100,60797617600,156900,156900,156900,156900,0
20250115,182000,60797617600,156900,156900,156900,156900,0
20250115,181900,60797617600,156900,156900,156900,156900,0
20250115,181800,60797617600,156900,156900,156900,156900,0
20250115,181700,60797617600,156900,156900,156900,156900,0
20250115,181600,60797617600,156900,156900,156900,156900,0
20250115,181500,60797617600,156900,156900,156900,156900,0
20250115,181400,60797617600,156900,156900,156900,156900,0
20250115,181300,60797617600,156900,156900,156900,156900,0
20250115,181200,60797617600,156900,156900,156900,156900,0
20250115,181100,60797617600,156900,156900,156900,156900,0
20250115,181000,60797617600,156900,156900,156900,156900,0
20250115,180900,60797617600,156900,156900,156900,156900,0
20250115,180800,60797617600,156900,156900,156900,156900,0
20250115,180700,60797617600,156900,156900,156900,156900,0
20250115,180600,60797617600,156900,156900,156900,156900,0
20250115,180500,60797617600,156900,156900,156900,156900,0
20250115,180400,60797617600,156900,156900,156900,156900,0
20250115,180300,60797617600,156900,156900,156900,156900,0
20250115,180200,60797617600,156900,156900,156900,156900,0
20250115,180100,60797617600,156900,156900,156900,156900,0
20250115,180000,60797617600,156900,156900,156900,156900,9107
20250115,175900,60797617600,156900,156900,156900,156900,0
20250115,175800,60797617600,156900,156900,156900,156900,0
20250115,175700,60797617600,156900,156900,156900,156900,0
20250115,175600,60797617600,156900,156900,156900,156900,0
20250115,175500,60797617600,156900,156900,156900,156900,0
20250115,175400,60797617600,156900,156900,156900,156900,0
20250115,175300,60797617600,156900,156900,156900,156900,0
20250115,175200,60797617600,156900,156900,156900,156900,0
20250115,175100,60797617600,156900,156900,156900,156900,0
20250115,175000,60797617600,156900,156900,156900,156900,0
20250115,174900,60797617600,156900,156900,156900,156900,0
20250115,174800,60797617600,156900,156900,156900,156900,0
20250115,174700,60797617600,156900,156900,156900,156900,0
20250115,174600,60797617600,156900,156900,156900,156900,0
20250115,174500,60797617600,156900,156900,156900,156900,0
20250115,174400,60797617600,156900,156900,156900,156900,0
20250115,174300,60797617600,156900,156900,156900,156900,0
20250115,174200,60797617600,156900,156900,156900,156900,0
20250115,174100,60797617600,156900,156900,156900,156900,0
20250115,174000,60797617600,156900,156900,156900,156900,0
20250115,173900,60797617600,156900,156900,156900,156900,0
20250115,173800,60797617600,156900,156900,156900,156900,0
20250115,173700,60797617600,156900,156900,156900,156900,0
20250115,173600,60797617600,156900,156900,156900,156900,0
20250115,173500,60797617600,156900,156900,156900,156900,0
20250115,173400,60797617600,156900,156900,156900,156900,0
20250115,173300,60797617600,156900,156900,156900,156900,0
20250115,173200,60797617600,156900,156900,156900,156900,0
20250115,173100,60797617600,156900,156900,156900,156900,0
20250115,173000,60797617600,156900,156900,156900,156900,9107
20250115,172900,60797617600,156900,156900,156900,156900,0
20250115,172800,60797617600,156900,156900,156900,156900,0
20250115,172700,60797617600,156900,156900,156900,156900,0
20250115,172600,60797617600,156900,156900,156900,156900,0
20250115,172500,60797617600,156900,156900,156900,156900,0
20250115,172400,60797617600,156900,156900,156900,156900,0
20250115,172300,60797617600,156900,156900,156900,156900,0
20250115,172200,60797617600,156900,156900,156900,156900,0
20250115,172100,60797617600,156900,156900,156900,156900,0
20250115,172000,60797617600,156900,156900,156900,156900,0
20250115,171900,60797617600,156900,156900,156900,156900,0
20250115,171800,60797617600,156900,156900,156900,156900,0
20250115,171700,60797617600,156900,156900,156900,156900,0
20250115,171600,60797617600,156900,156900,156900,156900,0
20250115,171500,60797617600,156900,156900,156900,156900,0
20250115,171400,60797617600,156900,156900,156900,156900,0
20250115,171300,60797617600,156900,156900,156900,156900,0
20250115,171200,60797617600,156900,156900,156900,156900,0
20250115,171100,60797617600,156900,156900,156900,156900,0
20250115,171000,60797617600,156900,156900,156900,156900,0
20250115,170900,60797617600,156900,156900,156900,156900,0
20250115,170800,60797617600,156900,156900,156900,156900,0
20250115,170700,60797617600,156900,156900,156900,156900,0
20250115,170600,60797617600,156900,156900,156900,156900,0
20250115,170500,60797617600,156900,156900,156900,156900,0
20250115,170400,60797617600,156900,156900,156900,156900,0
20250115,170300,60797617600,156900,156900,156900,156900,0
20250115,170200,60797617600,156900,156900,156900,156900,0
20250115,170100,60797617600,156900,156900,156900,156900,0
20250115,170000,60797617600,156900,156900,156900,156900,9107
20250115,165900,60797617600,156900,156900,156900,156900,0
20250115,165800,60797617600,156900,156900,156900,156900,0
20250115,165700,60797617600,156900,156900,156900,156900,0
20250115,165600,60797617600,156900,156900,156900,156900,0
20250115,165500,60797617600,156900,156900,156900,156900,0
20250115,165400,60797617600,156900,156900,156900,156900,0
20250115,165300,60797617600,156900,156900,156900,156900,0
20250115,165200,60797617600,156900,156900,156900,156900,0
20250115,165100,60797617600,156900,156900,156900,156900,0
20250115,165000,60797617600,156900,156900,156900,156900,0
20250115,164900,60797617600,156900,156900,156900,156900,0
20250115,164800,60797617600,156900,156900,156900,156900,0
20250115,164700,60797617600,156900,156900,156900,156900,0
20250115,164600,60797617600,156900,156900,156900,156900,0
20250115,164500,60797617600,156900,156900,156900,156900,0
20250115,164400,60797617600,156900,156900,156900,156900,0
20250115,164300,60797617600,156900,156900,156900,156900,0
20250115,164200,60797617600,156900,156900,156900,156900,0
20250115,164100,60797617600,156900,156900,156900,156900,0
20250115,164000,60797617600,156900,156900,156900,156900,0
20250115,163900,60797617600,156900,156900,156900,156900,0
20250115,163800,60797617600,156900,156900,156900,156900,0
20250115,163700,60797617600,156900,156900,156900,156900,0
20250115,163600,60797617600,156900,156900,156900,156900,0
20250115,163500,60797617600,156900,156900,156900,156900,0
20250115,163400,60797617600,156900,156900,156900,156900,0
20250115,163300,60797617600,156900,156900,156900,156900,0
20250115,163200,60797617600,156900,156900,156900,156900,0
20250115,163100,60797617600,156900,156900,156900,156900,0
20250115,163000,60797617600,156900,156900,156900,156900,9107
20250115,162900,60797617600,156900,156900,156900,156900,0
20250115,162800,60797617600,156900,156900,156900,156900,0
20250115,162700,60797617600,156900,156900,156900,156900,0
20250115,162600,60797617600,156900,156900,156900,156900,0
20250115,162500,60797617600,156900,156900,156900,156900,0
20250115,162400,60797617600,156900,156900,156900,156900,0
20250115,162300,60797617600,156900,156900,156900,156900,0
20250115,162200,60797617600,156900,156900,156900,156900,0
20250115,162100,60797617600,156900,156900,156900,156900,0
20250115,162000,60797617600,156900,156900,156900,156900,0
20250115,161900,60797617600,156900,156900,156900,156900,0
20250115,161800,60797617600,156900,156900,156900,156900,0
20250115,161700,60797617600,156900,156900,156900,156900,0
20250115,161600,60797617600,156900,156900,156900,156900,0
20250115,161500,60797617600,156900,156900,156900,156900,0
20250115,161400,60797617600,156900,156900,156900,156900,0
20250115,161300,60797617600,156900,156900,156900,156900,0
20250115,161200,60797617600,156900,156900,156900,156900,0
20250115,161100,60797617600,156900,156900,156900,156900,0
20250115,161000,60797617600,156900,156900,156900,156900,0
20250115,160900,60797617600,156900,156900,156900,156900,0
20250115,160800,60797617600,156900,156900,156900,156900,0
20250115,160700,60797617600,156900,156900,156900,156900,0
20250115,160600,60797617600,156900,156900,156900,156900,0
20250115,160500,60797617600,156900,156900,156900,156900,0
20250115,160400,60797617600,156900,156900,156900,156900,0
20250115,160300,60797617600,156900,156900,156900,156900,0
20250115,160200,60797617600,156900,156900,156900,156900,0
20250115,160100,60797617600,156900,156900,156900,156900,0
20250115,160000,60797617600,156900,156900,156900,156900,9107
20250115,155900,60797617600,156900,156900,156900,156900,0
20250115,155800,60797617600,156900,156900,156900,156900,0
20250115,155700,60797617600,156900,156900,156900,156900,0
20250115,155600,60797617600,156900,156900,156900,156900,0
20250115,155500,60797617600,156900,156900,156900,156900,0
20250115,155400,60797617600,156900,156900,156900,156900,0
20250115,155300,60797617600,156900,156900,156900,156900,0
20250115,155200,60797617600,156900,156900,156900,156900,0
20250115,155100,60797617600,156900,156900,156900,156900,0
20250115,155000,60797617600,156900,156900,156900,156900,0
20250115,154900,60797617600,156900,156900,156900,156900,0
20250115,154800,60797617600,156900,156900,156900,156900,0
20250115,154700,60797617600,156900,156900,156900,156900,0
20250115,154600,60797617600,156900,156900,156900,156900,0
20250115,154500,60797617600,156900,156900,156900,156900,0
20250115,154400,60797617600,156900,156900,156900,156900,0
20250115,154300,60797617600,156900,156900,156900,156900,0
20250115,154200,60797617600,156900,156900,156900,156900,0
20250115,154100,60797617600,156900,156900,156900,156900,0
20250115,154000,60797617600,156900,156900,156900,156900,0
20250115,153900,60797617600,156900,156900,156900,156900,0
20250115,153800,60797617600,156900,156900,156900,156900,0
20250115,153700,60797617600,156900,156900,156900,156900,0
20250115,153600,60797617600,156900,156900,156900,156900,0
20250115,153500,60797617600,156900,156900,156900,156900,0
20250115,153400,60797617600,156900,156900,156900,156900,0
20250115,153300,60797617600,156900,156900,156900,156900,0
20250115,153200,60797617600,156900,156900,156900,156900,0
20250115,153100,60797617600,156900,156900,156900,156900,0
20250115,153000,60797617600,156900,156900,156900,156900,18214
20250115,152900,59368729300,156900,156900,156900,156900,0
20250115,152800,59368729300,156900,156900,156900,156900,0
20250115,152700,59368729300,156900,156900,156900,156900,0
20250115,152600,59368729300,156900,156900,156900,156900,0
20250115,152500,59368729300,156900,156900,156900,156900,0
20250115,152400,59368729300,156900,156900,156900,156900,0
20250115,152300,59368729300,156900,156900,156900,156900,0
20250115,152200,59368729300,156900,156900,156900,156900,0
20250115,152100,59368729300,156900,156900,156900,156900,0
20250115,152000,59368729300,156900,156900,156900,156900,0
20250115,151900,59368729300,156900,156900,157000,156800,1440
20250115,151800,59142824000,157000,156900,157000,156700,1577
20250115,151700,58895387900,157000,157000,157000,156900,553
20250115,151600,58808585500,157000,156700,157000,156600,383
20250115,151500,58748518700,156800,157000,157200,156600,1262
20250115,151400,58550726400,157000,157100,157200,156800,900
20250115,151300,58409392100,157100,157200,157400,157000,1024
20250115,151200,58248504600,157200,157400,157400,156900,4521
20250115,151100,57537886200,157300,156800,157400,156800,1943
20250115,151000,57232570700,156700,156600,157000,156600,1691
20250115,150900,56967361200,156600,156000,157100,156000,4449
20250115,150800,56270297300,156300,154900,156600,154900,5130
20250115,150700,55470130100,155000,154900,155000,154700,3847
20250115,150600,54874392200,154900,155000,155000,154800,1965
20250115,150500,54569994000,155000,155100,155100,154900,4951
20250115,150400,53802642400,155100,155300,155400,155000,5894
20250115,150300,52888336800,155400,155400,155500,155300,590
20250115,150200,52796652100,155500,155400,155500,155400,737
20250115,150100,52682105200,155500,155600,155700,155400,1081
20250115,150000,52513958200,155600,155400,155800,155300,1821
20250115,145900,52230679200,155400,155400,155500,155300,1338
20250115,145800,52022812000,155500,155500,155500,155300,727
20250115,145700,51909816000,155500,155500,155600,155400,1400
20250115,145600,51692167100,155600,155500,155600,155300,2211
20250115,145500,51348546100,155500,155400,155500,155300,1328
20250115,145400,51142256100,155500,155600,155700,155400,1626
20250115,145300,50889297000,155600,155700,155800,155600,837
20250115,145200,50759032100,155600,155500,155700,155500,731
20250115,145100,50645316000,155500,155400,155600,155400,582
20250115,145000,50554788600,155300,155300,155500,155200,2351
20250115,144900,50189681600,155200,155300,155500,155100,2173
20250115,144800,49852292600,155400,155600,155700,155300,2418
20250115,144700,49476344500,155600,155700,156000,155600,918
20250115,144600,49333466800,155800,156000,156100,155700,207
20250115,144500,49301207500,156000,155700,156000,155600,4622
20250115,144400,48581538900,155700,155700,155800,155700,621
20250115,144300,48484804800,155700,156000,156000,155700,1354
20250115,144200,48273811100,156000,156200,156200,155900,1206
20250115,144100,48085684100,156000,156200,156300,156000,479
20250115,144000,48010881700,156200,156100,156300,155900,1731
20250115,143900,47740682800,156100,156400,156400,156000,10550
20250115,143800,46094340000,156400,156300,156400,156200,862
20250115,143700,45959654800,156200,156400,156400,156200,567
20250115,143600,45871016400,156300,156400,156500,156300,324
20250115,143500,45820352900,156400,156400,156400,156200,711
20250115,143400,45709208700,156400,156600,156600,156300,322
20250115,143300,45658831100,156600,156600,156900,156100,4761
20250115,143200,44914301300,156700,156600,156700,156600,71
20250115,143100,44903182300,156700,156700,156700,156600,42
20250115,143000,44896602400,156700,156700,156900,156600,318
20250115,142900,44846754900,156700,156600,156900,156600,425
20250115,142800,44780178000,156600,156500,156600,156400,266
20250115,142700,44738556600,156500,156500,156600,156400,894
20250115,142600,44598692400,156500,156300,156500,156300,541
20250115,142500,44514076800,156500,156500,156600,156400,1792
20250115,142400,44233724100,156500,156600,156700,156500,1132
20250115,142300,44056550300,156500,156600,157200,156500,1216
20250115,142200,43866001300,156700,157000,157000,156600,843
20250115,142100,43733840800,157000,157200,157200,157000,358
20250115,142000,43677588500,157200,156700,157300,156600,720
20250115,141900,43564663900,156700,156800,156800,156600,382
20250115,141800,43504799100,156800,156800,156900,156700,174
20250115,141700,43477520600,156900,157300,157300,156800,363
20250115,141600,43420565000,157000,157300,157400,157000,580
20250115,141500,43329419400,157300,157300,157400,157200,378
20250115,141400,43269963700,157300,157200,157400,157000,320
20250115,141300,43219641200,157000,156900,157500,156900,1179
20250115,141200,43034404400,156900,156500,156900,156500,1027
20250115,141100,42873461400,156500,156800,156800,156500,5576
20250115,141000,42000476900,156700,156800,156900,156700,894
20250115,140900,41860283200,156800,156900,157000,156800,655
20250115,140800,41757513100,156900,157000,157200,156900,911
20250115,140700,41614435800,157100,157000,157300,157000,892
20250115,140600,41474348800,156900,157100,157500,156900,1105
20250115,140500,41300824900,157200,157200,157200,157100,232
20250115,140400,41264361200,157200,157400,157500,157100,597
20250115,140300,41170472900,157400,157600,157600,157400,135
20250115,140200,41149215500,157500,157500,157600,157500,193
20250115,140100,41118817400,157400,157400,157500,157400,170
20250115,140000,41092057900,157500,157700,157800,157400,601
20250115,135900,40997313100,157700,157400,157700,157400,453
20250115,135800,40925944900,157400,157600,157600,157400,182
20250115,135700,40897283100,157500,157200,157600,157200,190
20250115,135600,40867359800,157200,157500,157500,157200,204
20250115,135500,40835253800,157500,157200,157500,157200,259
20250115,135400,40794505200,157500,157000,157500,156800,2343
20250115,135300,40426703900,157000,157000,157100,156800,493
20250115,135200,40349299500,157000,157000,157400,156800,2126
20250115,135100,40015361200,157000,157100,157100,156900,1546
20250115,135000,39772676000,157100,157100,157200,157000,1885
20250115,134900,39476623600,157100,157200,157300,157100,825
20250115,134800,39346943000,157200,157400,157500,157200,685
20250115,134700,39239163200,157400,157500,157500,157400,323
20250115,134600,39188322300,157400,157500,157500,157400,92
20250115,134500,39173836100,157400,157500,157600,157400,265
20250115,134400,39132112300,157400,157300,157400,157300,471
20250115,134300,39057998600,157300,157500,157600,157300,1470
20250115,134200,38826509500,157500,157700,157700,157500,1663
20250115,134100,38564449100,157600,157700,157700,157600,152
20250115,134000,38540482300,157800,157700,157800,157700,45
20250115,133900,38533384600,157700,157800,157800,157700,167
20250115,133800,38507042800,157800,157600,157800,157600,261
20250115,133700,38465881400,157700,157900,157900,157600,345
20250115,133600,38411488600,157900,157900,158000,157800,278
20250115,133500,38367603300,157900,158200,158200,157900,239
20250115,133400,38329837700,158200,158200,158300,158100,374
20250115,133300,38270667900,158100,157900,158100,157900,183
20250115,133200,38241751300,157900,157900,158000,157900,102
20250115,133100,38225644500,157900,158000,158100,157800,656
20250115,133000,38122022100,158000,157600,158100,157600,1817
20250115,132900,37835102000,157600,157600,157600,157500,798
20250115,132800,37709342900,157600,157700,157800,157600,657
20250115,132700,37605788600,157700,157700,157900,157500,350
20250115,132600,37550627400,157900,158000,158000,157700,111
20250115,132500,37533119800,158000,157600,158000,157300,924
20250115,132400,37387513400,157600,157800,157800,157400,1941
20250115,132300,37081756300,157600,157700,157800,157600,526
20250115,132200,36998811600,157800,157600,157800,157600,719
20250115,132100,36885417000,157700,157700,157800,157700,561
20250115,132000,36796941300,157700,158000,158100,157700,1785
20250115,131900,36515104900,158100,158200,158200,158000,2584
20250115,131800,36106700700,158200,158300,158300,158200,100
20250115,131700,36090878800,158200,158300,158400,158200,1191
20250115,131600,35902418000,158400,158400,158500,158300,313
20250115,131500,35852860500,158400,158400,158500,158400,352
20250115,131400,35797101200,158400,158500,158700,158400,230
20250115,131300,35760653000,158600,158500,158800,158500,252
20250115,131200,35720688800,158500,158700,158800,158400,362
20250115,131100,35663285000,158700,158700,158700,158600,52
20250115,131000,35655037400,158600,158800,158800,158600,22
20250115,130900,35651546200,158800,158700,158800,158500,357
20250115,130800,35594899300,158700,158600,158700,158600,19
20250115,130700,35591884100,158800,158800,158800,158600,23
20250115,130600,35588233100,158800,158800,158800,158600,450
20250115,130500,35516809900,158600,158600,158900,158400,493
20250115,130400,35438616300,158400,158500,158600,158400,412
20250115,130300,35373296700,158500,158600,158600,158400,311
20250115,130200,35324008600,158500,158600,158600,158500,135
20250115,130100,35302600400,158600,158600,158700,158600,83
20250115,130000,35289435500,158700,158500,158700,158500,225
20250115,125900,35253749200,158600,158500,158600,158500,38
20250115,125800,35247725900,158500,158600,158700,158500,85
20250115,125700,35234244100,158500,158700,158700,158500,280
20250115,125600,35189852100,158700,158600,158700,158600,16
20250115,125500,35187313900,158700,158700,158700,158600,107
20250115,125400,35170333100,158700,158600,158700,158500,215
20250115,125300,35136229500,158600,158600,158600,158500,114
20250115,125200,35118152800,158700,158900,158900,158400,2264
20250115,125100,34759179100,158900,159000,159000,158800,23
20250115,125000,34755522800,159200,159100,159200,158800,178
20250115,124900,34727236100,159200,159400,159400,159000,490
20250115,124800,34649159200,159400,159300,159400,159300,129
20250115,124700,34628601600,159300,159100,159300,159100,346
20250115,124600,34573495400,159000,158600,159200,158600,955
20250115,124500,34421839100,158600,158700,158700,158600,373
20250115,124400,34362680600,158700,158600,158700,158500,347
20250115,124300,34307648600,158600,158700,158700,158600,302
20250115,124200,34259749500,158600,158800,158800,158600,81
20250115,124100,34246896900,158700,158900,158900,158700,100
20250115,124000,34231023000,158900,158700,159000,158700,158
20250115,123900,34205909700,158900,159000,159300,158800,380
20250115,123800,34145524200,158900,158800,159300,158800,1652
20250115,123700,33882834300,158800,158700,158900,158400,230
20250115,123600,33846345300,158700,158300,158700,158300,269
20250115,123500,33803708200,158400,158400,158400,158400,281
20250115,123400,33759197800,158500,158300,158500,158300,110
20250115,123300,33741775500,158400,158700,158700,158300,151
20250115,123200,33717861300,158400,158400,158400,158300,302
20250115,123100,33670025600,158400,158400,158400,158300,77
20250115,123000,33657834800,158400,158800,158800,158400,887
20250115,122900,33517190100,158800,158900,158900,158800,154
20250115,122800,33492724500,158900,159000,159100,158900,214
20250115,122700,33458696800,159000,158700,159000,158700,213
20250115,122600,33424852700,158700,158700,158800,158700,170
20250115,122500,33397863300,158600,158700,158800,158600,45
20250115,122400,33390724200,158700,158800,158900,158700,568
20250115,122300,33300573900,159000,158800,159000,158800,456
20250115,122200,33228153500,158700,158800,159000,158700,138
20250115,122100,33206239100,158700,158700,158700,158600,201
20250115,122000,33174341500,158600,158600,158700,158600,242
20250115,121900,33135957800,158700,158700,158800,158700,147
20250115,121800,33112628800,158700,158900,159000,158700,39
20250115,121700,33106435000,158600,159000,159000,158500,202
20250115,121600,33074365600,159000,159100,159100,159000,207
20250115,121500,33041444100,159000,159000,159000,158600,588
20250115,121400,32948033200,158900,159000,159000,158900,131
20250115,121300,32927205000,158900,159300,159400,158600,129
20250115,121200,32906681600,159100,158500,159100,158500,1838
20250115,121100,32614780800,158500,158400,158700,158400,564
20250115,121000,32525403300,158400,158700,158700,158300,1415
20250115,120900,32301164600,158700,158700,158800,158600,333
20250115,120800,32248342900,158700,158800,158800,158700,167
20250115,120700,32221836300,158700,158800,158800,158700,819
20250115,120600,32091827400,158800,159100,159100,158800,221
20250115,120500,32056714200,159100,159100,159100,158900,540
20250115,120400,31970875000,159100,159000,159100,159000,23
20250115,120300,31967216400,159000,159100,159100,158900,71
20250115,120200,31955925500,158900,159200,159200,158900,69
20250115,120100,31944948800,159300,158900,159400,158900,296
20250115,120000,31897899500,158900,159000,159100,158800,332
20250115,115900,31845119200,159000,159400,159600,159000,170
20250115,115800,31818045300,159500,159400,159500,159000,200
20250115,115700,31786204500,159400,158800,159400,158800,228
20250115,115600,31749916500,159200,158700,159200,158600,1241
20250115,115500,31552809000,158700,158900,159000,158700,486
20250115,115400,31475621900,158900,158900,159000,158900,48
20250115,115300,31467994400,158900,158900,158900,158900,51
20250115,115200,31459890500,158900,158800,158900,158800,160
20250115,115100,31434477000,158800,159000,159000,158800,199
20250115,115000,31402858400,159000,159000,159100,158900,685
20250115,114900,31293946300,159000,159100,159100,159000,99
20250115,114800,31278204900,159000,159000,159200,159000,71
20250115,114700,31266909900,159100,159100,159100,159000,572
20250115,114600,31175949100,159200,159100,159200,159000,143
20250115,114500,31153198300,159000,159100,159200,159000,755
20250115,114400,31033081200,159100,159200,159300,159100,476
20250115,114300,30957305100,159200,159700,159700,159200,920
20250115,114200,30810594600,159700,159800,159800,159600,206
20250115,114100,30777694400,159800,159800,159900,159800,757
20250115,114000,30656723100,159800,159800,159900,159800,97
20250115,113900,30641217600,159500,159900,159900,159500,502
20250115,113800,30560998300,160200,160100,160200,160000,73
20250115,113700,30549309300,159800,160000,160300,159700,114
20250115,113600,30531086600,160100,159800,160300,159800,217
20250115,113500,30496336200,159800,159700,160100,159500,1151
20250115,113400,30312567500,159700,159900,159900,159600,1740
20250115,113300,30034659600,159900,159900,160100,159800,479
20250115,113200,29958082300,159900,160100,160100,159900,278
20250115,113100,29913615000,160100,160000,160100,159900,308
20250115,113000,29864344700,160000,160600,160600,160000,1843
20250115,112900,29568845400,160600,160800,160800,160600,68
20250115,112800,29557913500,160900,160800,160900,160700,199
20250115,112700,29525923200,160800,160700,160800,160700,46
20250115,112600,29518529000,160700,160800,161000,160600,186
20250115,112500,29488623700,160900,160800,160900,160700,91
20250115,112400,29473991400,160900,160800,160900,160500,500
20250115,112300,29393657000,160800,160800,160900,160600,260
20250115,112200,29351842900,160700,160700,160700,160500,406
20250115,112100,29286653500,160700,160400,160700,160400,278
20250115,112000,29242016800,160400,160800,160800,160400,141
20250115,111900,29219383600,160800,160800,160800,160500,109
20250115,111800,29201868100,160700,160500,160800,160500,211
20250115,111700,29167964400,160900,160800,160900,160500,231
20250115,111600,29130850900,160800,160900,160900,160700,187
20250115,111500,29100793200,160900,161000,161100,160700,466
20250115,111400,29025810800,161100,161300,161300,161000,89
20250115,111300,29011464300,161200,161200,161400,161100,272
20250115,111200,28967622900,161300,161300,161400,161100,219
20250115,111100,28932306400,161500,161600,161700,161300,344
20250115,111000,28876745700,161600,161200,161700,161100,1076
20250115,110900,28703023900,161300,161100,161300,161100,568
20250115,110800,28611430900,161100,161100,161300,161000,78
20250115,110700,28598867900,161100,161300,161400,161100,182
20250115,110600,28569511900,161300,161500,161500,161300,206
20250115,110500,28536264600,161500,161400,161600,161300,843
20250115,110400,28400184000,161400,160800,161400,160700,566
20250115,110300,28309035200,160800,160700,161000,160500,453
20250115,110200,28236211100,160700,161000,161000,160700,117
20250115,110100,28217401300,161000,160700,161100,160700,215
20250115,110000,28182823400,160600,160700,160700,160600,69
20250115,105900,28171738800,160600,160700,160700,160600,63
20250115,105800,28161615600,160700,160600,160700,160600,102
20250115,105700,28145228100,160600,160400,160600,160400,258
20250115,105600,28103822200,160400,160400,160700,160400,540
20250115,105500,28017153700,160400,160500,160500,160100,387
20250115,105400,27955100300,160300,160200,160500,160100,350
20250115,105300,27898978700,160200,160100,160300,160100,119
20250115,105200,27879916200,160200,160300,160300,160100,181
20250115,105100,27850919600,160300,160200,160300,160200,119
20250115,105000,27831854400,160200,160300,160500,160200,363
20250115,104900,27773671100,160300,160600,160700,160300,437
20250115,104800,27703530800,160600,161100,161100,160600,1346
20250115,104700,27486962200,161100,161300,161400,161100,304
20250115,104600,27437955500,161200,161100,161200,161000,284
20250115,104500,27392212400,161000,161000,161000,161000,192
20250115,104400,27361300400,161000,161200,161600,161000,1719
20250115,104300,27083923500,161200,161200,161300,161000,301
20250115,104200,27035404700,161200,160600,161300,160600,549
20250115,104100,26947050900,160600,160500,160800,160500,82
20250115,104000,26933881500,160500,160400,160900,160300,264
20250115,103900,26891468500,160500,160600,160600,160300,155
20250115,103800,26866604400,160600,160400,160700,160300,336
20250115,103700,26812692800,160600,160300,160600,160300,196
20250115,103600,26781250800,160300,160300,160500,160200,85
20250115,103500,26767615800,160300,160200,160600,160200,607
20250115,103400,26670303300,160300,159600,160300,159500,1071
20250115,103300,26498983800,159700,160200,160200,159700,368
20250115,103200,26440107500,160200,160700,160700,160200,382
20250115,103100,26378798400,160600,160700,160900,160600,203
20250115,103000,26346172800,160700,161100,161100,160700,606
20250115,102900,26248620500,161100,160600,161300,160500,238
20250115,102800,26210335300,160600,161000,161100,160500,561
20250115,102700,26120231300,160900,160800,161400,160200,1451
20250115,102600,25886795300,160900,161100,161200,160900,821
20250115,102500,25754585400,161100,161100,161200,161100,197
20250115,102400,25722840900,161200,161100,161200,161100,382
20250115,102300,25661284300,161100,161400,161400,161100,422
20250115,102200,25593199200,161400,161200,161500,160900,1729
20250115,102100,25314449100,161200,161300,161400,160900,449
20250115,102000,25242117000,161300,160800,161400,160700,1807
20250115,101900,24951318500,160700,159900,160700,159900,1257
20250115,101800,24749808200,159900,159200,159900,159200,683
20250115,101700,24640764500,159200,159300,159300,159200,181
20250115,101600,24611943000,159300,159100,159500,159100,302
20250115,101500,24563842400,159200,159200,159200,159100,126
20250115,101400,24543784900,159200,159100,159400,159100,595
20250115,101300,24449101400,159100,159900,159900,159100,786
20250115,101200,24323753200,159700,160000,160100,159600,607
20250115,101100,24226770600,160100,159800,160100,159400,462
20250115,101000,24152935300,159700,159600,159800,159400,957
20250115,100900,24000259800,159600,159700,159700,159500,265
20250115,100800,23957965800,159600,159800,159900,159600,412
20250115,100700,23892157100,159700,160100,160200,159700,563
20250115,100600,23802158600,160200,160200,160300,160100,216
20250115,100500,23767552200,160400,160200,160500,160000,803
20250115,100400,23638892500,160300,160600,160600,160100,187
20250115,100300,23608894000,160600,160200,160600,159900,1170
20250115,100200,23421355000,160300,159700,160300,159600,889
20250115,100100,23279211000,159500,159800,159900,159500,592
20250115,100000,23184692000,159900,160700,160700,159900,1790
20250115,095900,22897703500,160800,159300,160800,159200,3102
20250115,095800,22400931500,159300,159500,159800,159000,1144
20250115,095700,22218549600,159500,159900,160100,159500,2828
20250115,095600,21766318500,159900,158500,160000,158300,3795
20250115,095500,21161588100,158200,157900,158600,157700,1182
20250115,095400,20974689100,157800,158300,158300,157800,1344
20250115,095300,20762173600,158300,158300,158500,158200,955
20250115,095200,20610992100,158200,158400,158400,158200,765
20250115,095100,20489897500,158500,158600,158700,158300,1202
20250115,095000,20299351900,158600,159000,159300,158500,1128
20250115,094900,20120179800,159100,158400,159200,158100,1339
20250115,094800,19907697100,158400,157600,158500,157600,1262
20250115,094700,19708205400,157900,157500,158100,157500,1124
20250115,094600,19531073400,157500,157200,158000,157200,947
20250115,094500,19381981400,157200,157500,157500,157200,676
20250115,094400,19275651700,157500,157700,157700,157400,1027
20250115,094300,19113914200,157700,157800,157800,157500,833
20250115,094200,18982642200,157800,157300,158100,157300,1099
20250115,094100,18809178900,157300,157700,158000,157200,1368
20250115,094000,18593450800,157700,157600,157700,157200,685
20250115,093900,18485506100,157500,156700,157600,156600,3911
20250115,093800,17870999100,156700,157100,157100,156600,3892
20250115,093700,17260373400,157200,157800,157900,157200,2666
20250115,093600,16840491700,157800,157800,157900,157700,714
20250115,093500,16727792200,157800,157400,157900,157400,1225
20250115,093400,16534636000,157400,157300,157600,157200,955
20250115,093300,16384340900,157400,157100,157700,157000,1995
20250115,093200,16070560600,157100,157100,157400,157000,1417
20250115,093100,15847905300,157100,157600,157800,157000,6079
20250115,093000,14891558000,157600,158300,158500,157600,2315
20250115,092900,14525962900,158300,158600,158600,158200,1729
20250115,092800,14252154800,158600,159400,159400,158600,1764
20250115,092700,13971633400,159400,159200,159600,159000,443
20250115,092600,13901050900,159300,159800,160000,159000,1668
20250115,092500,13634799500,159700,158700,159700,158700,2115
20250115,092400,13297844500,158700,158500,158800,158500,259
20250115,092300,13256765400,158400,158000,158800,157800,2128
20250115,092200,12920236100,158000,158200,158800,158000,2050
20250115,092100,12595845800,158200,158200,158300,158000,2590
20250115,092000,12186206400,158200,158300,158300,158100,1354
20250115,091900,11972034000,158300,159000,159000,158200,2291
20250115,091800,11608807800,158800,158800,159100,158600,2572
20250115,091700,11200186300,158800,158400,159000,158400,1384
20250115,091600,10980573700,158200,158200,158900,158000,2192
20250115,091500,10633334400,158200,157900,158500,157600,4397
20250115,091400,9939075200,157800,156400,158000,155600,7259
20250115,091300,8802626800,156500,157500,157800,156400,7288
20250115,091200,7658280600,157600,158900,158900,157500,7930
20250115,091100,6404153600,158800,159300,159400,158800,5678
20250115,091000,5501051200,159400,159800,159900,159300,2043
20250115,090900,5175062600,159800,159100,159900,159000,5539
20250115,090800,4291988100,159100,159900,160000,159100,3996
20250115,090700,3654905900,160000,160800,161400,159000,6193
20250115,090600,2662849300,160800,162100,162800,160800,6318
20250115,090500,1642092000,162100,162700,162700,162000,2806
20250115,090400,1186899100,162700,163000,163100,162500,1019
20250115,090300,1021082400,163100,162800,163200,162700,772
20250115,090200,895340300,162700,163100,163200,162500,966
20250115,090100,738112300,163100,162800,163200,162000,1622
20250115,090000,474719800,163000,162200,163300,162200,2716