KissMeData/000880/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,183200,18013989150,31150,31150,31150,31150,45434
20250122,183100,18013989150,31150,31150,31150,31150,0
20250122,183000,18013989150,31150,31150,31150,31150,0
20250122,182900,18013989150,31150,31150,31150,31150,0
20250122,182800,18013989150,31150,31150,31150,31150,0
20250122,182700,18013989150,31150,31150,31150,31150,0
20250122,182600,18013989150,31150,31150,31150,31150,0
20250122,182500,18013989150,31150,31150,31150,31150,0
20250122,182400,18013989150,31150,31150,31150,31150,0
20250122,182300,18013989150,31150,31150,31150,31150,0
20250122,182200,18013989150,31150,31150,31150,31150,0
20250122,182100,18013989150,31150,31150,31150,31150,0
20250122,182000,18013989150,31150,31150,31150,31150,0
20250122,181900,18013989150,31150,31150,31150,31150,0
20250122,181800,18013989150,31150,31150,31150,31150,0
20250122,181700,18013989150,31150,31150,31150,31150,0
20250122,181600,18013989150,31150,31150,31150,31150,0
20250122,181500,18013989150,31150,31150,31150,31150,0
20250122,181400,18013989150,31150,31150,31150,31150,0
20250122,181300,18013989150,31150,31150,31150,31150,0
20250122,181200,18013989150,31150,31150,31150,31150,0
20250122,181100,18013989150,31150,31150,31150,31150,0
20250122,181000,18013989150,31150,31150,31150,31150,0
20250122,180900,18013989150,31150,31150,31150,31150,0
20250122,180800,18013989150,31150,31150,31150,31150,0
20250122,180700,18013989150,31150,31150,31150,31150,0
20250122,180600,18013989150,31150,31150,31150,31150,0
20250122,180500,18013989150,31150,31150,31150,31150,0
20250122,180400,18013989150,31150,31150,31150,31150,0
20250122,180300,18013989150,31150,31150,31150,31150,0
20250122,180200,18013989150,31150,31150,31150,31150,45434
20250122,180100,18013989150,31150,31150,31150,31150,0
20250122,180000,18013989150,31150,31150,31150,31150,0
20250122,175900,18013989150,31150,31150,31150,31150,0
20250122,175800,18013989150,31150,31150,31150,31150,0
20250122,175700,18013989150,31150,31150,31150,31150,0
20250122,175600,18013989150,31150,31150,31150,31150,0
20250122,175500,18013989150,31150,31150,31150,31150,0
20250122,175400,18013989150,31150,31150,31150,31150,0
20250122,175300,18013989150,31150,31150,31150,31150,0
20250122,175200,18013989150,31150,31150,31150,31150,0
20250122,175100,18013989150,31150,31150,31150,31150,0
20250122,175000,18013989150,31150,31150,31150,31150,0
20250122,174900,18013989150,31150,31150,31150,31150,0
20250122,174800,18013989150,31150,31150,31150,31150,0
20250122,174700,18013989150,31150,31150,31150,31150,0
20250122,174600,18013989150,31150,31150,31150,31150,0
20250122,174500,18013989150,31150,31150,31150,31150,0
20250122,174400,18013989150,31150,31150,31150,31150,0
20250122,174300,18013989150,31150,31150,31150,31150,0
20250122,174200,18013989150,31150,31150,31150,31150,0
20250122,174100,18013989150,31150,31150,31150,31150,0
20250122,174000,18013989150,31150,31150,31150,31150,0
20250122,173900,18013989150,31150,31150,31150,31150,0
20250122,173800,18013989150,31150,31150,31150,31150,0
20250122,173700,18013989150,31150,31150,31150,31150,0
20250122,173600,18013989150,31150,31150,31150,31150,0
20250122,173500,18013989150,31150,31150,31150,31150,0
20250122,173400,18013989150,31150,31150,31150,31150,0
20250122,173300,18013989150,31150,31150,31150,31150,0
20250122,173200,18013989150,31150,31150,31150,31150,45434
20250122,173100,18013989150,31150,31150,31150,31150,0
20250122,173000,18013989150,31150,31150,31150,31150,0
20250122,172900,18013989150,31150,31150,31150,31150,0
20250122,172800,18013989150,31150,31150,31150,31150,0
20250122,172700,18013989150,31150,31150,31150,31150,0
20250122,172600,18013989150,31150,31150,31150,31150,0
20250122,172500,18013989150,31150,31150,31150,31150,0
20250122,172400,18013989150,31150,31150,31150,31150,0
20250122,172300,18013989150,31150,31150,31150,31150,0
20250122,172200,18013989150,31150,31150,31150,31150,0
20250122,172100,18013989150,31150,31150,31150,31150,0
20250122,172000,18013989150,31150,31150,31150,31150,0
20250122,171900,18013989150,31150,31150,31150,31150,0
20250122,171800,18013989150,31150,31150,31150,31150,0
20250122,171700,18013989150,31150,31150,31150,31150,0
20250122,171600,18013989150,31150,31150,31150,31150,0
20250122,171500,18013989150,31150,31150,31150,31150,0
20250122,171400,18013989150,31150,31150,31150,31150,0
20250122,171300,18013989150,31150,31150,31150,31150,0
20250122,171200,18013989150,31150,31150,31150,31150,0
20250122,171100,18013989150,31150,31150,31150,31150,0
20250122,171000,18013989150,31150,31150,31150,31150,0
20250122,170900,18013989150,31150,31150,31150,31150,0
20250122,170800,18013989150,31150,31150,31150,31150,0
20250122,170700,18013989150,31150,31150,31150,31150,0
20250122,170600,18013989150,31150,31150,31150,31150,0
20250122,170500,18013989150,31150,31150,31150,31150,0
20250122,170400,18013989150,31150,31150,31150,31150,0
20250122,170300,18013989150,31150,31150,31150,31150,0
20250122,170200,18013989150,31150,31150,31150,31150,45434
20250122,170100,18013989150,31150,31150,31150,31150,0
20250122,170000,18013989150,31150,31150,31150,31150,0
20250122,165900,18013989150,31150,31150,31150,31150,0
20250122,165800,18013989150,31150,31150,31150,31150,0
20250122,165700,18013989150,31150,31150,31150,31150,0
20250122,165600,18013989150,31150,31150,31150,31150,0
20250122,165500,18013989150,31150,31150,31150,31150,0
20250122,165400,18013989150,31150,31150,31150,31150,0
20250122,165300,18013989150,31150,31150,31150,31150,0
20250122,165200,18013989150,31150,31150,31150,31150,0
20250122,165100,18013989150,31150,31150,31150,31150,0
20250122,165000,18013989150,31150,31150,31150,31150,0
20250122,164900,18013989150,31150,31150,31150,31150,0
20250122,164800,18013989150,31150,31150,31150,31150,0
20250122,164700,18013989150,31150,31150,31150,31150,0
20250122,164600,18013989150,31150,31150,31150,31150,0
20250122,164500,18013989150,31150,31150,31150,31150,0
20250122,164400,18013989150,31150,31150,31150,31150,0
20250122,164300,18013989150,31150,31150,31150,31150,0
20250122,164200,18013989150,31150,31150,31150,31150,0
20250122,164100,18013989150,31150,31150,31150,31150,0
20250122,164000,18013989150,31150,31150,31150,31150,0
20250122,163900,18013989150,31150,31150,31150,31150,0
20250122,163800,18013989150,31150,31150,31150,31150,0
20250122,163700,18013989150,31150,31150,31150,31150,0
20250122,163600,18013989150,31150,31150,31150,31150,0
20250122,163500,18013989150,31150,31150,31150,31150,0
20250122,163400,18013989150,31150,31150,31150,31150,0
20250122,163300,18013989150,31150,31150,31150,31150,0
20250122,163200,18013989150,31150,31150,31150,31150,45434
20250122,163100,18013989150,31150,31150,31150,31150,0
20250122,163000,18013989150,31150,31150,31150,31150,0
20250122,162900,18013989150,31150,31150,31150,31150,0
20250122,162800,18013989150,31150,31150,31150,31150,0
20250122,162700,18013989150,31150,31150,31150,31150,0
20250122,162600,18013989150,31150,31150,31150,31150,0
20250122,162500,18013989150,31150,31150,31150,31150,0
20250122,162400,18013989150,31150,31150,31150,31150,0
20250122,162300,18013989150,31150,31150,31150,31150,0
20250122,162200,18013989150,31150,31150,31150,31150,0
20250122,162100,18013989150,31150,31150,31150,31150,0
20250122,162000,18013989150,31150,31150,31150,31150,0
20250122,161900,18013989150,31150,31150,31150,31150,0
20250122,161800,18013989150,31150,31150,31150,31150,0
20250122,161700,18013989150,31150,31150,31150,31150,0
20250122,161600,18013989150,31150,31150,31150,31150,0
20250122,161500,18013989150,31150,31150,31150,31150,0
20250122,161400,18013989150,31150,31150,31150,31150,0
20250122,161300,18013989150,31150,31150,31150,31150,0
20250122,161200,18013989150,31150,31150,31150,31150,0
20250122,161100,18013989150,31150,31150,31150,31150,0
20250122,161000,18013989150,31150,31150,31150,31150,0
20250122,160900,18013989150,31150,31150,31150,31150,0
20250122,160800,18013989150,31150,31150,31150,31150,0
20250122,160700,18013989150,31150,31150,31150,31150,0
20250122,160600,18013989150,31150,31150,31150,31150,0
20250122,160500,18013989150,31150,31150,31150,31150,0
20250122,160400,18013989150,31150,31150,31150,31150,0
20250122,160300,18013989150,31150,31150,31150,31150,0
20250122,160200,18013989150,31150,31150,31150,31150,45434
20250122,160100,18013989150,31150,31150,31150,31150,0
20250122,160000,18013989150,31150,31150,31150,31150,0
20250122,155900,18013989150,31150,31150,31150,31150,0
20250122,155800,18013989150,31150,31150,31150,31150,0
20250122,155700,18013989150,31150,31150,31150,31150,0
20250122,155600,18013989150,31150,31150,31150,31150,0
20250122,155500,18013989150,31150,31150,31150,31150,0
20250122,155400,18013989150,31150,31150,31150,31150,0
20250122,155300,18013989150,31150,31150,31150,31150,0
20250122,155200,18013989150,31150,31150,31150,31150,0
20250122,155100,18013989150,31150,31150,31150,31150,0
20250122,155000,18013989150,31150,31150,31150,31150,0
20250122,154900,18013989150,31150,31150,31150,31150,0
20250122,154800,18013989150,31150,31150,31150,31150,0
20250122,154700,18013989150,31150,31150,31150,31150,0
20250122,154600,18013989150,31150,31150,31150,31150,0
20250122,154500,18013989150,31150,31150,31150,31150,0
20250122,154400,18013989150,31150,31150,31150,31150,0
20250122,154300,18013989150,31150,31150,31150,31150,0
20250122,154200,18013989150,31150,31150,31150,31150,0
20250122,154100,18013989150,31150,31150,31150,31150,0
20250122,154000,18013989150,31150,31150,31150,31150,0
20250122,153900,18013989150,31150,31150,31150,31150,0
20250122,153800,18013989150,31150,31150,31150,31150,0
20250122,153700,18013989150,31150,31150,31150,31150,0
20250122,153600,18013989150,31150,31150,31150,31150,0
20250122,153500,18013989150,31150,31150,31150,31150,0
20250122,153400,18013989150,31150,31150,31150,31150,0
20250122,153300,18013989150,31150,31150,31150,31150,0
20250122,153200,18013989150,31150,31150,31150,31150,45434
20250122,153100,18013989150,31150,31150,31150,31150,0
20250122,153000,18013989150,31150,31150,31150,31150,45434
20250122,152900,16598720050,31000,31000,31000,31000,0
20250122,152800,16598720050,31000,31000,31000,31000,0
20250122,152700,16598720050,31000,31000,31000,31000,0
20250122,152600,16598720050,31000,31000,31000,31000,0
20250122,152500,16598720050,31000,31000,31000,31000,0
20250122,152400,16598720050,31000,31000,31000,31000,0
20250122,152300,16598720050,31000,31000,31000,31000,0
20250122,152200,16598720050,31000,31000,31000,31000,0
20250122,152100,16598720050,31000,31000,31000,31000,0
20250122,152000,16598720050,31000,31000,31000,31000,0
20250122,151900,16598720050,31000,30950,31000,30900,3604
20250122,151800,16487156500,30950,30950,30950,30900,1523
20250122,151700,16440024650,30950,30900,30950,30850,4411
20250122,151600,16303723600,30900,30900,30900,30850,414
20250122,151500,16290931250,30900,30900,30900,30850,636
20250122,151400,16271279650,30900,30900,30900,30850,336
20250122,151300,16260902100,30900,30950,30950,30850,2336
20250122,151200,16188709850,30950,30900,30950,30900,488
20250122,151100,16173613800,30900,30900,30950,30900,604
20250122,151000,16154943650,30900,30900,30900,30850,669
20250122,150900,16134272450,30900,30900,30900,30850,1931
20250122,150800,16074664650,30850,30900,30900,30850,580
20250122,150700,16056746750,30900,30900,30900,30850,888
20250122,150600,16029309450,30900,30900,30900,30850,249
20250122,150500,16021617400,30900,30900,30900,30850,1793
20250122,150400,15966227150,30900,30900,30900,30850,324
20250122,150300,15956215650,30900,30900,30900,30850,536
20250122,150200,15939659050,30900,30950,30950,30850,4715
20250122,150100,15793967600,30900,30950,30950,30900,302
20250122,150000,15784621050,30900,30950,30950,30900,215
20250122,145900,15777966950,30950,30950,30950,30900,2156
20250122,145800,15711242250,30950,30900,30950,30900,946
20250122,145700,15681987050,30950,30950,30950,30900,747
20250122,145600,15658884050,30900,30900,30950,30900,289
20250122,145500,15649941950,30950,30950,30950,30900,421
20250122,145400,15636912050,30950,30950,30950,30900,1836
20250122,145300,15580130800,30900,30950,30950,30900,149
20250122,145200,15575521400,30950,30950,30950,30900,3618
20250122,145100,15463548250,30950,30950,30950,30900,108
20250122,145000,15460205700,30900,30900,30950,30900,716
20250122,144900,15438080550,30900,30900,30950,30850,1138
20250122,144800,15402908250,30850,30900,30950,30850,2159
20250122,144700,15336231750,30900,30950,30950,30850,5145
20250122,144600,15177251000,30900,30950,30950,30900,4459
20250122,144500,15039354350,30950,30950,31000,30900,534
20250122,144400,15022826850,30950,30950,31000,30900,1002
20250122,144300,14991792450,30950,30950,31000,30950,1810
20250122,144200,14935762900,31000,31000,31000,30950,561
20250122,144100,14918384950,31000,31000,31000,30900,336
20250122,144000,14907972500,31000,30950,31000,30900,7069
20250122,143900,14688928500,30950,30950,30950,30900,815
20250122,143800,14663705250,30950,30950,30950,30900,582
20250122,143700,14645697700,30950,30950,30950,30900,276
20250122,143600,14637159050,30950,30900,30950,30900,381
20250122,143500,14625367300,30900,30950,30950,30900,146
20250122,143400,14620849350,30950,30950,30950,30900,315
20250122,143300,14611101650,30950,30950,30950,30900,189
20250122,143200,14605252200,30900,30900,30950,30900,465
20250122,143100,14590869800,30950,30900,30950,30900,354
20250122,143000,14579919600,30950,30950,30950,30900,340
20250122,142900,14569408500,30950,30950,30950,30900,480
20250122,142800,14554564100,30950,30900,30950,30900,412
20250122,142700,14541825450,30950,30950,30950,30850,1597
20250122,142600,14492472750,30950,30950,30950,30900,196
20250122,142500,14486406650,30950,30950,30950,30900,477
20250122,142400,14471658200,30900,30900,30950,30850,665
20250122,142300,14451122800,30900,30950,30950,30900,1015
20250122,142200,14419755800,30950,30950,30950,30900,310
20250122,142100,14410168000,30900,30950,30950,30900,190
20250122,142000,14404289200,30900,30950,30950,30900,323
20250122,141900,14394299850,30950,30950,30950,30900,202
20250122,141800,14388048000,30900,30900,30950,30900,779
20250122,141700,14363963450,30900,30900,30950,30900,523
20250122,141600,14347788650,30950,30900,30950,30900,130
20250122,141500,14343765300,30950,30900,30950,30900,442
20250122,141400,14330100550,30900,30900,30950,30850,1074
20250122,141300,14296906450,30950,31000,31000,30850,4074
20250122,141200,14170928450,31000,30950,31000,30950,304
20250122,141100,14161514500,31000,31000,31000,30950,129
20250122,141000,14157515550,31000,30950,31000,30950,255
20250122,140900,14149615300,31000,31000,31050,30950,1344
20250122,140800,14107970800,31000,31000,31050,31000,3875
20250122,140700,13987843050,31000,30950,31000,30950,500
20250122,140600,13972354950,30950,30950,31000,30950,416
20250122,140500,13959475250,30950,31000,31000,30950,2328
20250122,140400,13887318350,30950,30950,31000,30950,873
20250122,140300,13860297850,30950,31000,31000,30950,336
20250122,140200,13849890450,31000,31000,31000,30950,416
20250122,140100,13836997000,31000,31000,31000,30950,105
20250122,140000,13833742550,31000,31000,31050,31000,1177
20250122,135900,13797247600,31000,31000,31050,31000,1910
20250122,135800,13738028250,31050,31050,31050,31000,1278
20250122,135700,13698396350,31050,30950,31050,30950,2954
20250122,135600,13606867750,30950,31000,31000,30950,117
20250122,135500,13603241200,31000,31000,31000,30950,234
20250122,135400,13595989100,30950,30950,31000,30900,1893
20250122,135300,13537394200,30950,30950,30950,30900,658
20250122,135200,13517030600,31000,30950,31000,30900,819
20250122,135100,13491687050,30900,30950,30950,30900,138
20250122,135000,13487416600,30950,31000,31000,30950,333
20250122,134900,13477107500,30950,31000,31000,30900,1480
20250122,134800,13431287600,31000,31000,31000,30950,472
20250122,134700,13416660600,31000,31000,31000,30950,307
20250122,134600,13407144350,31000,31000,31000,30950,219
20250122,134500,13400355950,31000,31000,31050,30950,716
20250122,134400,13378159650,31050,31000,31050,31000,873
20250122,134300,13351063950,31000,31100,31100,31000,1167
20250122,134200,13314831850,31100,31100,31100,31000,2486
20250122,134100,13237637600,31100,31050,31100,31050,238
20250122,134000,13230237550,31050,31050,31100,31050,482
20250122,133900,13215250000,31000,31000,31100,30950,27834
20250122,133800,12352184250,31000,31000,31000,30950,1262
20250122,133700,12313062750,30950,30950,31000,30950,8245
20250122,133600,12057870250,30900,30900,30950,30900,459
20250122,133500,12043678300,30950,30950,30950,30900,129
20250122,133400,12039686300,30950,30900,30950,30900,939
20250122,133300,12010654000,30900,30900,30950,30850,2967
20250122,133200,11918970950,30850,30900,30900,30850,177
20250122,133100,11913502550,30900,30900,30900,30850,476
20250122,133000,11898803350,30900,30900,30900,30850,335
20250122,132900,11888457350,30900,30900,30900,30850,360
20250122,132800,11877334300,30850,30900,30950,30850,718
20250122,132700,11855145600,30900,30900,30900,30850,944
20250122,132600,11825978450,30900,30850,30900,30850,598
20250122,132500,11807501500,30900,30900,30900,30900,493
20250122,132400,11792267800,30900,30850,30900,30850,275
20250122,132300,11783770800,30900,30900,30900,30900,1043
20250122,132200,11751542100,30900,30950,30950,30850,956
20250122,132100,11722003750,30950,30850,30950,30800,4142
20250122,132000,11594057050,30850,30800,30850,30800,197
20250122,131900,11587980550,30850,30850,30850,30850,518
20250122,131800,11572000250,30850,30800,30850,30800,183
20250122,131700,11566356500,30850,30800,30850,30800,169
20250122,131600,11561143800,30800,30850,30850,30800,222
20250122,131500,11554295600,30850,30850,30850,30800,144
20250122,131400,11549854750,30800,30800,30850,30800,860
20250122,131300,11523360500,30800,30750,30800,30750,257
20250122,131200,11515445400,30800,30800,30800,30800,441
20250122,131100,11501862600,30800,30800,30800,30750,523
20250122,131000,11485757150,30800,30800,30800,30750,453
20250122,130900,11471809100,30800,30800,30800,30750,172
20250122,130800,11466512000,30800,30800,30800,30800,310
20250122,130700,11456964000,30800,30800,30800,30750,165
20250122,130600,11451882500,30800,30750,30800,30750,950
20250122,130500,11422630550,30800,30750,30800,30750,645
20250122,130400,11402786350,30800,30800,30800,30750,312
20250122,130300,11393182750,30800,30750,30800,30750,215
20250122,130200,11386567550,30750,30750,30800,30750,877
20250122,130100,11359592950,30800,30800,30800,30750,102
20250122,130000,11356451400,30800,30850,30900,30750,1314
20250122,125900,11315939800,30850,30850,30850,30850,596
20250122,125800,11297553200,30750,30800,30850,30750,178
20250122,125700,11292069300,30800,30750,30800,30750,1043
20250122,125600,11259949050,30750,30750,30800,30700,824
20250122,125500,11234590300,30800,30700,30800,30700,599
20250122,125400,11216159450,30750,30800,30800,30750,616
20250122,125300,11197213650,30800,30750,30800,30750,1022
20250122,125200,11165780500,30750,30850,30850,30750,605
20250122,125100,11147146950,30850,30850,30900,30850,1079
20250122,125000,11113855050,30850,30950,30950,30850,674
20250122,124900,11093042250,30800,30850,30950,30800,738
20250122,124800,11070268550,30850,30900,30950,30850,2175
20250122,124700,11002967300,30900,30900,30950,30850,664
20250122,124600,10982445200,30900,30900,30950,30900,978
20250122,124500,10952182050,30900,30900,30900,30850,599
20250122,124400,10933673050,30900,30950,30950,30850,1032
20250122,124300,10901785950,30900,30900,30950,30900,2239
20250122,124200,10832575650,30950,30950,30950,30850,1495
20250122,124100,10786352550,30900,30900,30900,30900,2416
20250122,124000,10711698150,30900,30900,30900,30850,2571
20250122,123900,10632255100,30900,30850,30900,30850,356
20250122,123800,10621260000,30850,30850,30900,30800,1714
20250122,123700,10568385350,30900,30850,30900,30850,2359
20250122,123600,10495606900,30800,30750,30850,30750,7990
20250122,123500,10249585650,30750,30750,30750,30700,263
20250122,123400,10241498900,30750,30750,30750,30750,362
20250122,123300,10230367400,30750,30700,30750,30700,122
20250122,123200,10226619000,30700,30750,30750,30700,1192
20250122,123100,10190021700,30750,30750,30750,30700,487
20250122,123000,10175050300,30800,30700,30800,30700,876
20250122,122900,10148108050,30700,30750,30750,30700,1253
20250122,122800,10109578800,30700,30700,30750,30700,458
20250122,122700,10095511900,30650,30650,30700,30650,98
20250122,122600,10092505400,30700,30650,30700,30650,153
20250122,122500,10087808750,30650,30700,30750,30550,4115
20250122,122400,9961483000,30650,30600,30700,30450,5226
20250122,122300,9801436150,30600,30500,30600,30500,1632
20250122,122200,9751592600,30500,30500,30550,30500,204
20250122,122100,9745368550,30500,30500,30550,30500,1110
20250122,122000,9711507550,30500,30500,30550,30500,174
20250122,121900,9706195650,30550,30450,30550,30450,1180
20250122,121800,9670227900,30500,30500,30550,30450,741
20250122,121700,9647627900,30500,30550,30600,30500,124
20250122,121600,9643840600,30500,30600,30600,30500,356
20250122,121500,9632975150,30550,30500,30550,30500,597
20250122,121400,9614756000,30500,30600,30600,30500,538
20250122,121300,9598322350,30600,30550,30600,30550,165
20250122,121200,9593275800,30600,30600,30650,30550,543
20250122,121100,9576678800,30650,30550,30650,30550,1017
20250122,121000,9545594200,30600,30600,30650,30550,523
20250122,120900,9529588750,30600,30600,30600,30600,63
20250122,120800,9527660950,30600,30650,30650,30550,1008
20250122,120700,9496845900,30650,30650,30650,30650,123
20250122,120600,9493075950,30700,30650,30700,30550,453
20250122,120500,9479197650,30550,30700,30700,30550,80
20250122,120400,9476748400,30700,30550,30700,30550,275
20250122,120300,9468307450,30550,30650,30700,30550,884
20250122,120200,9441246200,30700,30750,30750,30700,391
20250122,120100,9429239750,30750,30650,30750,30650,1419
20250122,120000,9385676050,30700,30700,30700,30650,388
20250122,115900,9373771300,30650,30600,30700,30600,375
20250122,115800,9362267200,30650,30650,30700,30550,1718
20250122,115700,9309659500,30700,30700,30700,30650,582
20250122,115600,9291792650,30700,30700,30750,30700,380
20250122,115500,9280122050,30750,30750,30750,30700,782
20250122,115400,9256076050,30750,30650,30750,30650,529
20250122,115300,9239832600,30700,30650,30700,30650,562
20250122,115200,9222584200,30700,30650,30700,30650,209
20250122,115100,9216170050,30650,30600,30650,30600,344
20250122,115000,9205626950,30650,30600,30700,30600,2069
20250122,114900,9142216400,30600,30650,30650,30550,225
20250122,114800,9135332150,30650,30550,30650,30550,1431
20250122,114700,9091552350,30600,30700,30700,30500,3268
20250122,114600,8991511850,30700,30700,30750,30650,1850
20250122,114500,8934735300,30700,30750,30750,30700,340
20250122,114400,8924280800,30750,30750,30800,30750,1037
20250122,114300,8892389500,30800,30750,30800,30750,115
20250122,114200,8888848600,30750,30750,30750,30700,2019
20250122,114100,8826773550,30750,30700,30750,30700,1655
20250122,114000,8775951250,30750,30800,30800,30700,545
20250122,113900,8759213000,30750,30750,30750,30750,1135
20250122,113800,8724311750,30750,30850,30850,30750,1931
20250122,113700,8664871000,30800,30850,30850,30800,567
20250122,113600,8647395050,30800,30850,30850,30800,311
20250122,113500,8637801150,30850,30850,30900,30800,561
20250122,113400,8620492950,30850,30800,30900,30800,263
20250122,113300,8612370550,30850,30800,30900,30750,3049
20250122,113200,8518564050,30800,30800,30900,30800,991
20250122,113100,8488009250,30800,30900,30900,30800,2043
20250122,113000,8425048100,30850,30900,30900,30800,910
20250122,112900,8396972150,30900,30900,30900,30800,945
20250122,112800,8367798050,30850,30850,30850,30800,882
20250122,112700,8340599450,30800,30900,30900,30800,1026
20250122,112600,8308945000,30900,30950,30950,30850,3898
20250122,112500,8188480050,30950,30950,31000,30900,12998
20250122,112400,7786123350,30900,30950,30950,30900,1136
20250122,112300,7750966100,30950,30950,30950,30900,3643
20250122,112200,7638227700,30950,30900,30950,30850,4580
20250122,112100,7496687400,30900,30850,30900,30850,3572
20250122,112000,7386327300,30900,30850,30900,30800,9296
20250122,111900,7099511150,30800,30800,30850,30750,2090
20250122,111800,7035137000,30750,30700,30800,30650,15495
20250122,111700,6558892600,30700,30700,30700,30650,8604
20250122,111600,6294985750,30650,30700,30750,30600,3263
20250122,111500,6194887050,30700,30600,30750,30550,14878
20250122,111400,5738830600,30550,30550,30600,30550,1540
20250122,111300,5691775850,30550,30550,30600,30550,2128
20250122,111200,5626742650,30550,30600,30600,30550,684
20250122,111100,5605837250,30550,30550,30600,30550,377
20250122,111000,5594311100,30550,30600,30650,30550,954
20250122,110900,5565153650,30600,30650,30650,30550,3418
20250122,110800,5460576200,30650,30600,30650,30600,3018
20250122,110700,5368130000,30600,30550,30650,30500,3611
20250122,110600,5257696350,30550,30500,30600,30500,1683
20250122,110500,5206273800,30550,30500,30550,30400,3811
20250122,110400,5090107050,30500,30550,30550,30450,871
20250122,110300,5063523450,30500,30500,30550,30400,2893
20250122,110200,4975374800,30500,30550,30650,30450,3393
20250122,110100,4871715150,30650,30500,30650,30500,3073
20250122,110000,4777710550,30500,30250,30650,30200,43583
20250122,105900,3453142650,30200,30150,30250,30150,2937
20250122,105800,3364429000,30150,30100,30200,30100,675
20250122,105700,3344090150,30150,30150,30150,30150,158
20250122,105600,3339326450,30150,30150,30150,30100,756
20250122,105500,3316535000,30150,30150,30150,30100,1424
20250122,105400,3273606550,30100,30100,30150,30050,1539
20250122,105300,3227249000,30100,30000,30100,30000,2415
20250122,105200,3154665050,30050,30050,30100,30000,2195
20250122,105100,3088702550,30050,30100,30100,30000,2564
20250122,105000,3011608250,30100,30000,30100,30000,9551
20250122,104900,2724888800,30000,29950,30000,29900,700
20250122,104800,2703915900,29950,29950,30000,29950,387
20250122,104700,2692313850,29950,29900,30000,29900,730
20250122,104600,2670459800,30000,30000,30000,29900,904
20250122,104500,2643371100,30000,29950,30000,29900,362
20250122,104400,2632516000,29900,29950,29950,29900,1001
20250122,104300,2602550250,30000,30000,30050,30000,621
20250122,104200,2583912450,30000,30000,30050,29950,913
20250122,104100,2556519550,30000,30000,30050,29950,827
20250122,104000,2531707450,30000,30000,30000,29950,1339
20250122,103900,2491538000,30000,29850,30000,29850,17319
20250122,103800,1972320150,29900,29850,29900,29850,476
20250122,103700,1958108150,29900,29800,29900,29800,2144
20250122,103600,1894003550,29800,29850,29900,29800,644
20250122,103500,1874776700,29850,29850,29900,29850,449
20250122,103400,1861361000,29850,29800,29900,29750,2082
20250122,103300,1799225500,29750,29800,29850,29750,909
20250122,103200,1772129400,29750,29750,29800,29750,3593
20250122,103100,1665059650,29800,29750,29800,29700,270
20250122,103000,1657020300,29750,29800,29800,29750,258
20250122,102900,1649343150,29750,29750,29800,29700,243
20250122,102800,1642109450,29700,29700,29750,29700,37
20250122,102700,1641009050,29700,29700,29750,29700,217
20250122,102600,1634562650,29750,29750,29800,29700,666
20250122,102500,1614751450,29700,29750,29800,29700,978
20250122,102400,1585638750,29800,29750,29800,29750,244
20250122,102300,1578374300,29750,29750,29800,29750,290
20250122,102200,1569743800,29800,29750,29800,29750,224
20250122,102100,1563072550,29750,29750,29800,29700,2223
20250122,102000,1496922900,29750,29700,29750,29650,745
20250122,101900,1474773200,29750,29650,29750,29650,2313
20250122,101800,1406076700,29700,29650,29700,29650,190
20250122,101700,1400436050,29700,29700,29700,29650,164
20250122,101600,1395570950,29700,29700,29700,29650,532
20250122,101500,1379788550,29700,29650,29700,29600,427
20250122,101400,1367128950,29600,29600,29650,29600,162
20250122,101300,1362327300,29650,29600,29650,29600,267
20250122,101200,1354412750,29650,29600,29650,29600,400
20250122,101100,1342565000,29550,29600,29600,29550,207
20250122,101000,1336438350,29600,29500,29600,29450,3481
20250122,100900,1233670750,29450,29500,29500,29450,26
20250122,100800,1232904300,29500,29450,29500,29450,191
20250122,100700,1227273550,29500,29400,29500,29350,275
20250122,100600,1219183950,29400,29500,29500,29400,311
20250122,100500,1210032650,29400,29450,29450,29400,97
20250122,100400,1207176550,29400,29400,29450,29400,115
20250122,100300,1203790350,29450,29400,29450,29400,151
20250122,100200,1199348300,29450,29400,29450,29400,530
20250122,100100,1183760400,29500,29500,29500,29500,50
20250122,100000,1182285400,29400,29500,29500,29400,1318
20250122,095900,1143473950,29500,29450,29500,29450,117
20250122,095800,1140022550,29500,29450,29500,29450,65
20250122,095700,1138105600,29450,29450,29500,29450,182
20250122,095600,1132737000,29500,29500,29500,29450,283
20250122,095500,1124388950,29450,29500,29500,29450,162
20250122,095400,1119610050,29400,29400,29400,29400,14
20250122,095300,1119198450,29400,29400,29400,29400,10
20250122,095200,1118904450,29500,29450,29500,29400,264
20250122,095100,1111127450,29400,29400,29450,29400,46
20250122,095000,1109774800,29450,29450,29450,29450,42
20250122,094900,1108537900,29450,29450,29450,29400,1420
20250122,094800,1066725200,29450,29350,29450,29350,128
20250122,094700,1062955800,29450,29400,29450,29350,438
20250122,094600,1050076350,29400,29350,29400,29350,91
20250122,094500,1047401300,29350,29400,29450,29350,75
20250122,094400,1045195150,29350,29400,29450,29350,100
20250122,094300,1042252450,29450,29400,29450,29350,158
20250122,094200,1037602000,29400,29400,29400,29400,493
20250122,094100,1023107800,29450,29450,29450,29400,57
20250122,094000,1021429250,29450,29400,29500,29400,75
20250122,093900,1019218150,29450,29450,29450,29450,49
20250122,093800,1017775100,29400,29350,29400,29350,104
20250122,093700,1014718150,29350,29450,29500,29350,100
20250122,093600,1011775750,29350,29350,29450,29350,91
20250122,093500,1009096900,29450,29350,29500,29350,155
20250122,093400,1004532400,29350,29350,29500,29350,91
20250122,093300,1001852900,29350,29350,29500,29350,172
20250122,093200,996788450,29450,29400,29450,29400,384
20250122,093100,985480900,29400,29350,29400,29200,1547
20250122,093000,940058400,29400,29400,29450,29200,6113
20250122,092900,761100650,29450,29450,29500,29450,1153
20250122,092800,727138850,29500,29500,29500,29450,100
20250122,092700,724188950,29500,29500,29500,29450,177
20250122,092600,718969100,29500,29450,29500,29450,278
20250122,092500,710778750,29450,29500,29550,29450,579
20250122,092400,693697850,29500,29550,29550,29500,165
20250122,092300,688822600,29550,29550,29600,29550,65
20250122,092200,686899100,29600,29500,29600,29500,207
20250122,092100,680778700,29550,29550,29550,29500,17
20250122,092000,680276700,29550,29550,29550,29500,185
20250122,091900,674812050,29550,29550,29550,29550,238
20250122,091800,667779150,29500,29500,29500,29500,782
20250122,091700,644710150,29500,29500,29500,29500,115
20250122,091600,641317650,29500,29550,29550,29500,594
20250122,091500,623778900,29550,29500,29550,29500,528
20250122,091400,608176900,29550,29450,29550,29450,316
20250122,091300,598858050,29500,29500,29550,29450,324
20250122,091200,589298900,29450,29400,29450,29400,267
20250122,091100,581438750,29400,29400,29450,29400,2216
20250122,091000,516189650,29400,29400,29400,29350,163
20250122,090900,511399550,29450,29400,29450,29400,320
20250122,090800,501989600,29500,29450,29500,29450,2236
20250122,090700,436042950,29450,29350,29450,29350,858
20250122,090600,410833500,29350,29400,29400,29350,379
20250122,090500,399704600,29350,29400,29400,29300,650
20250122,090400,380625100,29400,29450,29450,29400,597
20250122,090300,363055700,29450,29500,29500,29450,1058
20250122,090200,331862700,29600,29750,29750,29500,1284
20250122,090100,293771050,29750,29700,29800,29650,3707
20250122,090000,183565400,29700,29450,29700,29300,6199