KissMeData/000990/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183200,5112694550,33750,33750,33750,33750,9222
20250115,183100,5112694550,33750,33750,33750,33750,0
20250115,183000,5112694550,33750,33750,33750,33750,0
20250115,182900,5112694550,33750,33750,33750,33750,0
20250115,182800,5112694550,33750,33750,33750,33750,0
20250115,182700,5112694550,33750,33750,33750,33750,0
20250115,182600,5112694550,33750,33750,33750,33750,0
20250115,182500,5112694550,33750,33750,33750,33750,0
20250115,182400,5112694550,33750,33750,33750,33750,0
20250115,182300,5112694550,33750,33750,33750,33750,0
20250115,182200,5112694550,33750,33750,33750,33750,0
20250115,182100,5112694550,33750,33750,33750,33750,0
20250115,182000,5112694550,33750,33750,33750,33750,0
20250115,181900,5112694550,33750,33750,33750,33750,0
20250115,181800,5112694550,33750,33750,33750,33750,0
20250115,181700,5112694550,33750,33750,33750,33750,0
20250115,181600,5112694550,33750,33750,33750,33750,0
20250115,181500,5112694550,33750,33750,33750,33750,0
20250115,181400,5112694550,33750,33750,33750,33750,0
20250115,181300,5112694550,33750,33750,33750,33750,0
20250115,181200,5112694550,33750,33750,33750,33750,0
20250115,181100,5112694550,33750,33750,33750,33750,0
20250115,181000,5112694550,33750,33750,33750,33750,0
20250115,180900,5112694550,33750,33750,33750,33750,0
20250115,180800,5112694550,33750,33750,33750,33750,0
20250115,180700,5112694550,33750,33750,33750,33750,0
20250115,180600,5112694550,33750,33750,33750,33750,0
20250115,180500,5112694550,33750,33750,33750,33750,0
20250115,180400,5112694550,33750,33750,33750,33750,0
20250115,180300,5112694550,33750,33750,33750,33750,0
20250115,180200,5112694550,33750,33750,33750,33750,9222
20250115,180100,5112694550,33750,33750,33750,33750,0
20250115,180000,5112694550,33750,33750,33750,33750,0
20250115,175900,5112694550,33750,33750,33750,33750,0
20250115,175800,5112694550,33750,33750,33750,33750,0
20250115,175700,5112694550,33750,33750,33750,33750,0
20250115,175600,5112694550,33750,33750,33750,33750,0
20250115,175500,5112694550,33750,33750,33750,33750,0
20250115,175400,5112694550,33750,33750,33750,33750,0
20250115,175300,5112694550,33750,33750,33750,33750,0
20250115,175200,5112694550,33750,33750,33750,33750,0
20250115,175100,5112694550,33750,33750,33750,33750,0
20250115,175000,5112694550,33750,33750,33750,33750,0
20250115,174900,5112694550,33750,33750,33750,33750,0
20250115,174800,5112694550,33750,33750,33750,33750,0
20250115,174700,5112694550,33750,33750,33750,33750,0
20250115,174600,5112694550,33750,33750,33750,33750,0
20250115,174500,5112694550,33750,33750,33750,33750,0
20250115,174400,5112694550,33750,33750,33750,33750,0
20250115,174300,5112694550,33750,33750,33750,33750,0
20250115,174200,5112694550,33750,33750,33750,33750,0
20250115,174100,5112694550,33750,33750,33750,33750,0
20250115,174000,5112694550,33750,33750,33750,33750,0
20250115,173900,5112694550,33750,33750,33750,33750,0
20250115,173800,5112694550,33750,33750,33750,33750,0
20250115,173700,5112694550,33750,33750,33750,33750,0
20250115,173600,5112694550,33750,33750,33750,33750,0
20250115,173500,5112694550,33750,33750,33750,33750,0
20250115,173400,5112694550,33750,33750,33750,33750,0
20250115,173300,5112694550,33750,33750,33750,33750,0
20250115,173200,5112694550,33750,33750,33750,33750,9222
20250115,173100,5112694550,33750,33750,33750,33750,0
20250115,173000,5112694550,33750,33750,33750,33750,0
20250115,172900,5112694550,33750,33750,33750,33750,0
20250115,172800,5112694550,33750,33750,33750,33750,0
20250115,172700,5112694550,33750,33750,33750,33750,0
20250115,172600,5112694550,33750,33750,33750,33750,0
20250115,172500,5112694550,33750,33750,33750,33750,0
20250115,172400,5112694550,33750,33750,33750,33750,0
20250115,172300,5112694550,33750,33750,33750,33750,0
20250115,172200,5112694550,33750,33750,33750,33750,0
20250115,172100,5112694550,33750,33750,33750,33750,0
20250115,172000,5112694550,33750,33750,33750,33750,0
20250115,171900,5112694550,33750,33750,33750,33750,0
20250115,171800,5112694550,33750,33750,33750,33750,0
20250115,171700,5112694550,33750,33750,33750,33750,0
20250115,171600,5112694550,33750,33750,33750,33750,0
20250115,171500,5112694550,33750,33750,33750,33750,0
20250115,171400,5112694550,33750,33750,33750,33750,0
20250115,171300,5112694550,33750,33750,33750,33750,0
20250115,171200,5112694550,33750,33750,33750,33750,0
20250115,171100,5112694550,33750,33750,33750,33750,0
20250115,171000,5112694550,33750,33750,33750,33750,0
20250115,170900,5112694550,33750,33750,33750,33750,0
20250115,170800,5112694550,33750,33750,33750,33750,0
20250115,170700,5112694550,33750,33750,33750,33750,0
20250115,170600,5112694550,33750,33750,33750,33750,0
20250115,170500,5112694550,33750,33750,33750,33750,0
20250115,170400,5112694550,33750,33750,33750,33750,0
20250115,170300,5112694550,33750,33750,33750,33750,0
20250115,170200,5112694550,33750,33750,33750,33750,9222
20250115,170100,5112694550,33750,33750,33750,33750,0
20250115,170000,5112694550,33750,33750,33750,33750,0
20250115,165900,5112694550,33750,33750,33750,33750,0
20250115,165800,5112694550,33750,33750,33750,33750,0
20250115,165700,5112694550,33750,33750,33750,33750,0
20250115,165600,5112694550,33750,33750,33750,33750,0
20250115,165500,5112694550,33750,33750,33750,33750,0
20250115,165400,5112694550,33750,33750,33750,33750,0
20250115,165300,5112694550,33750,33750,33750,33750,0
20250115,165200,5112694550,33750,33750,33750,33750,0
20250115,165100,5112694550,33750,33750,33750,33750,0
20250115,165000,5112694550,33750,33750,33750,33750,0
20250115,164900,5112694550,33750,33750,33750,33750,0
20250115,164800,5112694550,33750,33750,33750,33750,0
20250115,164700,5112694550,33750,33750,33750,33750,0
20250115,164600,5112694550,33750,33750,33750,33750,0
20250115,164500,5112694550,33750,33750,33750,33750,0
20250115,164400,5112694550,33750,33750,33750,33750,0
20250115,164300,5112694550,33750,33750,33750,33750,0
20250115,164200,5112694550,33750,33750,33750,33750,0
20250115,164100,5112694550,33750,33750,33750,33750,0
20250115,164000,5112694550,33750,33750,33750,33750,0
20250115,163900,5112694550,33750,33750,33750,33750,0
20250115,163800,5112694550,33750,33750,33750,33750,0
20250115,163700,5112694550,33750,33750,33750,33750,0
20250115,163600,5112694550,33750,33750,33750,33750,0
20250115,163500,5112694550,33750,33750,33750,33750,0
20250115,163400,5112694550,33750,33750,33750,33750,0
20250115,163300,5112694550,33750,33750,33750,33750,0
20250115,163200,5112694550,33750,33750,33750,33750,9222
20250115,163100,5112694550,33750,33750,33750,33750,0
20250115,163000,5112694550,33750,33750,33750,33750,0
20250115,162900,5112694550,33750,33750,33750,33750,0
20250115,162800,5112694550,33750,33750,33750,33750,0
20250115,162700,5112694550,33750,33750,33750,33750,0
20250115,162600,5112694550,33750,33750,33750,33750,0
20250115,162500,5112694550,33750,33750,33750,33750,0
20250115,162400,5112694550,33750,33750,33750,33750,0
20250115,162300,5112694550,33750,33750,33750,33750,0
20250115,162200,5112694550,33750,33750,33750,33750,0
20250115,162100,5112694550,33750,33750,33750,33750,0
20250115,162000,5112694550,33750,33750,33750,33750,0
20250115,161900,5112694550,33750,33750,33750,33750,0
20250115,161800,5112694550,33750,33750,33750,33750,0
20250115,161700,5112694550,33750,33750,33750,33750,0
20250115,161600,5112694550,33750,33750,33750,33750,0
20250115,161500,5112694550,33750,33750,33750,33750,0
20250115,161400,5112694550,33750,33750,33750,33750,0
20250115,161300,5112694550,33750,33750,33750,33750,0
20250115,161200,5112694550,33750,33750,33750,33750,0
20250115,161100,5112694550,33750,33750,33750,33750,0
20250115,161000,5112694550,33750,33750,33750,33750,0
20250115,160900,5112694550,33750,33750,33750,33750,0
20250115,160800,5112694550,33750,33750,33750,33750,0
20250115,160700,5112694550,33750,33750,33750,33750,0
20250115,160600,5112694550,33750,33750,33750,33750,0
20250115,160500,5112694550,33750,33750,33750,33750,0
20250115,160400,5112694550,33750,33750,33750,33750,0
20250115,160300,5112694550,33750,33750,33750,33750,0
20250115,160200,5112694550,33750,33750,33750,33750,9222
20250115,160100,5112694550,33750,33750,33750,33750,0
20250115,160000,5112694550,33750,33750,33750,33750,0
20250115,155900,5112694550,33750,33750,33750,33750,0
20250115,155800,5112694550,33750,33750,33750,33750,0
20250115,155700,5112694550,33750,33750,33750,33750,0
20250115,155600,5112694550,33750,33750,33750,33750,0
20250115,155500,5112694550,33750,33750,33750,33750,0
20250115,155400,5112694550,33750,33750,33750,33750,0
20250115,155300,5112694550,33750,33750,33750,33750,0
20250115,155200,5112694550,33750,33750,33750,33750,0
20250115,155100,5112694550,33750,33750,33750,33750,0
20250115,155000,5112694550,33750,33750,33750,33750,0
20250115,154900,5112694550,33750,33750,33750,33750,0
20250115,154800,5112694550,33750,33750,33750,33750,0
20250115,154700,5112694550,33750,33750,33750,33750,0
20250115,154600,5112694550,33750,33750,33750,33750,0
20250115,154500,5112694550,33750,33750,33750,33750,0
20250115,154400,5112694550,33750,33750,33750,33750,0
20250115,154300,5112694550,33750,33750,33750,33750,0
20250115,154200,5112694550,33750,33750,33750,33750,0
20250115,154100,5112694550,33750,33750,33750,33750,0
20250115,154000,5112694550,33750,33750,33750,33750,0
20250115,153900,5112694550,33750,33750,33750,33750,0
20250115,153800,5112694550,33750,33750,33750,33750,0
20250115,153700,5112694550,33750,33750,33750,33750,0
20250115,153600,5112694550,33750,33750,33750,33750,0
20250115,153500,5112694550,33750,33750,33750,33750,0
20250115,153400,5112694550,33750,33750,33750,33750,0
20250115,153300,5112694550,33750,33750,33750,33750,0
20250115,153200,5112694550,33750,33750,33750,33750,9222
20250115,153100,5112694550,33750,33750,33750,33750,0
20250115,153000,5112694550,33750,33750,33750,33750,9222
20250115,152900,4801452050,33750,33750,33750,33750,0
20250115,152800,4801452050,33750,33750,33750,33750,0
20250115,152700,4801452050,33750,33750,33750,33750,0
20250115,152600,4801452050,33750,33750,33750,33750,0
20250115,152500,4801452050,33750,33750,33750,33750,0
20250115,152400,4801452050,33750,33750,33750,33750,0
20250115,152300,4801452050,33750,33750,33750,33750,0
20250115,152200,4801452050,33750,33750,33750,33750,0
20250115,152100,4801452050,33750,33750,33750,33750,0
20250115,152000,4801452050,33750,33750,33750,33750,0
20250115,151900,4801452050,33750,33750,33800,33750,1416
20250115,151800,4753618850,33750,33750,33800,33750,523
20250115,151700,4735951150,33750,33800,33850,33750,695
20250115,151600,4712462150,33800,33800,33850,33800,520
20250115,151500,4694885500,33800,33750,33850,33750,1329
20250115,151400,4649972100,33750,33750,33800,33750,753
20250115,151300,4624552150,33750,33750,33800,33750,1109
20250115,151200,4587085250,33750,33800,33850,33750,1060
20250115,151100,4551248050,33800,33800,33800,33800,956
20250115,151000,4518935250,33800,33800,33850,33800,1057
20250115,150900,4483206050,33800,33800,33850,33800,229
20250115,150800,4475462300,33800,33800,33850,33800,442
20250115,150700,4460520900,33800,33800,33800,33800,300
20250115,150600,4450380900,33800,33800,33850,33800,530
20250115,150500,4432466200,33800,33800,33850,33800,270
20250115,150400,4423336300,33800,33750,33850,33750,1223
20250115,150300,4382000050,33750,33800,33800,33750,155
20250115,150200,4376767450,33750,33750,33800,33700,284
20250115,150100,4367179200,33700,33650,33750,33650,2092
20250115,150000,4296676900,33650,33600,33700,33600,469
20250115,145900,4280895550,33650,33600,33650,33600,504
20250115,145800,4263961050,33600,33650,33650,33600,2216
20250115,145700,4189394900,33650,33650,33700,33650,48
20250115,145600,4187778150,33650,33650,33650,33650,22
20250115,145500,4187037850,33650,33700,33700,33650,32
20250115,145400,4185960350,33650,33700,33700,33650,3230
20250115,145300,4077226300,33700,33650,33700,33650,243
20250115,145200,4069037450,33750,33700,33750,33650,318
20250115,145100,4058319150,33700,33700,33700,33700,163
20250115,145000,4052826050,33700,33700,33750,33700,550
20250115,144900,4034265750,33650,33700,33700,33650,266
20250115,144800,4025302100,33700,33700,33700,33700,81
20250115,144700,4022572400,33700,33650,33700,33650,3
20250115,144600,4022471400,33650,33700,33700,33650,128
20250115,144500,4018158100,33700,33650,33750,33650,658
20250115,144400,3996007550,33650,33700,33700,33650,127
20250115,144300,3991728650,33650,33700,33700,33650,621
20250115,144200,3970802600,33700,33700,33750,33700,556
20250115,144100,3952064900,33750,33700,33750,33700,376
20250115,144000,3939393150,33700,33700,33750,33700,26
20250115,143900,3938516850,33750,33750,33750,33750,0
20250115,143800,3938516850,33750,33700,33750,33700,43
20250115,143700,3937067650,33700,33650,33700,33650,617
20250115,143600,3916276750,33650,33650,33650,33650,201
20250115,143500,3909513100,33650,33650,33650,33650,27
20250115,143400,3908604550,33650,33650,33650,33650,12
20250115,143300,3908200750,33650,33650,33650,33650,232
20250115,143200,3900393950,33650,33650,33650,33650,97
20250115,143100,3897129900,33650,33650,33700,33650,538
20250115,143000,3879025700,33650,33700,33700,33650,33
20250115,142900,3877914800,33700,33700,33700,33700,3
20250115,142800,3877813700,33650,33650,33650,33650,3
20250115,142700,3877712750,33650,33650,33650,33650,325
20250115,142600,3866776500,33650,33700,33700,33650,183
20250115,142500,3860615050,33650,33650,33650,33650,29
20250115,142400,3859639200,33650,33650,33650,33650,196
20250115,142300,3853043800,33650,33650,33650,33600,632
20250115,142200,3831778550,33650,33650,33650,33650,13
20250115,142100,3831341100,33650,33650,33650,33650,20
20250115,142000,3830668100,33650,33650,33650,33650,166
20250115,141900,3825082200,33650,33650,33650,33650,4
20250115,141800,3824947600,33650,33650,33650,33650,74
20250115,141700,3822457500,33650,33650,33650,33650,56
20250115,141600,3820573100,33650,33650,33700,33650,12
20250115,141500,3820168900,33650,33650,33650,33650,7
20250115,141400,3819933350,33700,33650,33700,33650,6
20250115,141300,3819731300,33700,33650,33700,33650,5
20250115,141200,3819562900,33650,33650,33650,33650,7
20250115,141100,3819327350,33650,33650,33650,33650,4
20250115,141000,3819192750,33650,33700,33700,33650,37
20250115,140900,3817947650,33650,33600,33700,33600,72
20250115,140800,3815523550,33600,33600,33600,33600,283
20250115,140700,3806014750,33600,33650,33650,33600,472
20250115,140600,3790132300,33650,33700,33700,33650,177
20250115,140500,3784170050,33700,33700,33700,33700,173
20250115,140400,3778339950,33700,33700,33700,33700,66
20250115,140300,3776115750,33700,33700,33700,33700,4
20250115,140200,3775980950,33700,33700,33700,33700,7
20250115,140100,3775745050,33700,33750,33750,33700,2830
20250115,140000,3680292950,33750,33800,33800,33750,100
20250115,135900,3676916300,33750,33750,33800,33750,98
20250115,135800,3673604450,33800,33800,33800,33750,29
20250115,135700,3672624550,33750,33800,33800,33750,34
20250115,135600,3671475600,33750,33750,33800,33750,72
20250115,135500,3669043500,33750,33800,33800,33750,90
20250115,135400,3666002600,33750,33800,33800,33750,93
20250115,135300,3662859450,33750,33800,33800,33750,45
20250115,135200,3661338900,33800,33800,33800,33750,55
20250115,135100,3659480950,33800,33800,33800,33750,24
20250115,135000,3658670000,33750,33750,33800,33750,42
20250115,134900,3657251850,33750,33750,33800,33750,72
20250115,134800,3654819350,33750,33750,33750,33750,5
20250115,134700,3654650600,33750,33800,33800,33750,487
20250115,134600,3638191650,33800,33800,33800,33750,884
20250115,134500,3608315650,33800,33800,33850,33800,568
20250115,134400,3589116600,33800,33850,33850,33800,32
20250115,134300,3588033700,33800,33800,33850,33800,43
20250115,134200,3586579650,33800,33850,33850,33800,86
20250115,134100,3583669700,33900,33800,33900,33800,131
20250115,134000,3579234300,33900,33900,33950,33750,5221
20250115,133900,3402497900,33900,33900,33900,33850,245
20250115,133800,3394193000,33900,33900,33900,33850,366
20250115,133700,3381788100,33900,33900,33900,33850,239
20250115,133600,3373686700,33900,33900,33900,33850,389
20250115,133500,3360509650,33850,33850,33900,33850,15
20250115,133400,3360001400,33850,33850,33850,33800,112
20250115,133300,3356210400,33850,33800,33850,33750,348
20250115,133200,3344445700,33800,33750,33800,33750,257
20250115,133100,3335759800,33750,33750,33800,33700,1265
20250115,133000,3293058800,33750,33750,33750,33700,145
20250115,132900,3288167050,33750,33750,33750,33700,135
20250115,132800,3283610950,33750,33750,33750,33700,300
20250115,132700,3273486800,33750,33750,33750,33700,82
20250115,132600,3270719400,33750,33750,33750,33700,860
20250115,132500,3241697400,33750,33700,33750,33700,15
20250115,132400,3241191700,33700,33700,33750,33700,27
20250115,132300,3240281050,33700,33700,33700,33700,5
20250115,132200,3240112550,33700,33700,33700,33700,155
20250115,132100,3234889050,33700,33700,33700,33700,64
20250115,132000,3232732250,33700,33750,33750,33700,17
20250115,131900,3232159300,33650,33700,33700,33650,208
20250115,131800,3225150450,33700,33700,33750,33700,65
20250115,131700,3222959300,33650,33700,33700,33650,93
20250115,131600,3219825500,33650,33700,33700,33650,179
20250115,131500,3213800100,33700,33700,33700,33650,31
20250115,131400,3212755500,33650,33700,33700,33650,21
20250115,131300,3212047900,33650,33700,33700,33650,3
20250115,131200,3211946850,33700,33700,33700,33700,1
20250115,131100,3211913150,33650,33700,33700,33650,24
20250115,131000,3211104450,33650,33650,33650,33600,448
20250115,130900,3196031500,33650,33650,33650,33600,59
20250115,130800,3194047600,33600,33600,33600,33600,1
20250115,130700,3194014000,33600,33700,33750,33600,2102
20250115,130600,3123253800,33750,33700,33750,33700,49
20250115,130500,3121602050,33700,33750,33750,33700,213
20250115,130400,3114414050,33750,33750,33750,33700,33
20250115,130300,3113300400,33750,33700,33750,33700,62
20250115,130200,3111210100,33750,33750,33750,33700,30
20250115,130100,3110197650,33750,33750,33750,33750,9
20250115,130000,3109893900,33700,33700,33700,33700,0
20250115,125900,3109893900,33700,33750,33750,33700,54
20250115,125800,3108071600,33700,33700,33700,33700,0
20250115,125700,3108071600,33700,33700,33750,33650,324
20250115,125600,3097148250,33700,33700,33700,33650,50
20250115,125500,3095463300,33650,33700,33700,33650,23
20250115,125400,3094688300,33700,33750,33750,33650,168
20250115,125300,3089026550,33700,33750,33750,33700,66
20250115,125200,3086800800,33700,33700,33750,33650,815
20250115,125100,3059332300,33700,33650,33700,33650,89
20250115,125000,3056334850,33650,33700,33700,33650,107
20250115,124900,3052732900,33700,33700,33750,33650,1146
20250115,124800,3014114650,33650,33650,33650,33650,11
20250115,124700,3013744500,33650,33650,33700,33650,140
20250115,124600,3009031950,33650,33650,33700,33600,539
20250115,124500,2990894050,33650,33650,33650,33650,33
20250115,124400,2989783600,33650,33650,33650,33650,33
20250115,124300,2988673150,33650,33650,33650,33600,36
20250115,124200,2987461800,33650,33650,33650,33650,1
20250115,124100,2987428150,33650,33650,33650,33600,149
20250115,124000,2982420550,33650,33600,33650,33600,82
20250115,123900,2979661600,33600,33600,33650,33600,369
20250115,123800,2967261450,33600,33600,33600,33550,92
20250115,123700,2964172250,33600,33600,33600,33550,41
20250115,123600,2962794700,33550,33550,33550,33550,1
20250115,123500,2962761150,33600,33600,33600,33600,0
20250115,123400,2962761150,33600,33600,33600,33600,1
20250115,123300,2962727550,33550,33600,33650,33550,248
20250115,123200,2954395550,33600,33600,33600,33600,36
20250115,123100,2953185950,33600,33600,33600,33550,480
20250115,123000,2937059250,33600,33600,33600,33600,0
20250115,122900,2937059250,33600,33600,33600,33600,163
20250115,122800,2931582450,33600,33600,33600,33600,17
20250115,122700,2931011250,33650,33600,33650,33600,75
20250115,122600,2928491200,33600,33600,33600,33600,18
20250115,122500,2927886400,33650,33600,33650,33550,261
20250115,122400,2919116750,33550,33700,33700,33550,1077
20250115,122300,2882905350,33650,33600,33650,33550,852
20250115,122200,2854272450,33600,33600,33600,33550,58
20250115,122100,2852323850,33600,33600,33600,33550,41
20250115,122000,2850946350,33600,33600,33600,33550,144
20250115,121900,2846108900,33600,33600,33600,33550,82
20250115,121800,2843355800,33600,33600,33600,33550,80
20250115,121700,2840668100,33600,33550,33600,33550,73
20250115,121600,2838216250,33600,33600,33600,33550,10
20250115,121500,2837880300,33600,33600,33600,33550,45
20250115,121400,2836370100,33550,33600,33600,33550,36
20250115,121300,2835161950,33600,33550,33600,33550,3
20250115,121200,2835061200,33600,33550,33600,33550,7
20250115,121100,2834826050,33550,33550,33600,33550,16
20250115,121000,2834288550,33600,33600,33600,33550,8
20250115,120900,2834020000,33550,33550,33550,33550,33
20250115,120800,2832912850,33550,33550,33550,33550,1
20250115,120700,2832879300,33550,33550,33550,33550,16
20250115,120600,2832342500,33600,33600,33600,33600,9
20250115,120500,2832040100,33550,33550,33550,33550,775
20250115,120400,2806038850,33550,33550,33600,33550,7
20250115,120300,2805803750,33550,33600,33600,33550,882
20250115,120200,2776174150,33600,33650,33650,33600,1304
20250115,120100,2732302700,33650,33650,33700,33650,32
20250115,120000,2731225650,33650,33650,33650,33650,119
20250115,115900,2727221300,33650,33650,33650,33650,5
20250115,115800,2727053050,33650,33650,33650,33650,29
20250115,115700,2726077200,33650,33650,33650,33650,3
20250115,115600,2725976250,33650,33650,33650,33650,44
20250115,115500,2724495650,33650,33650,33700,33650,497
20250115,115400,2707770600,33700,33700,33700,33650,32
20250115,115300,2706692300,33700,33700,33700,33650,153
20250115,115200,2701541650,33700,33700,33700,33650,28
20250115,115100,2700598100,33650,33700,33700,33650,30
20250115,115000,2699587900,33700,33700,33700,33650,169
20250115,114900,2693899650,33700,33700,33700,33700,10
20250115,114800,2693562650,33650,33700,33700,33650,10
20250115,114700,2693225700,33700,33700,33700,33650,135
20250115,114600,2688676850,33700,33700,33700,33700,18
20250115,114500,2688070250,33700,33700,33700,33700,8
20250115,114400,2687800650,33650,33650,33650,33650,97
20250115,114300,2684536600,33650,33700,33700,33650,44
20250115,114200,2683055450,33650,33650,33650,33650,0
20250115,114100,2683055450,33650,33650,33650,33600,111
20250115,114000,2679320600,33650,33650,33650,33600,45
20250115,113900,2677806450,33650,33650,33650,33600,38
20250115,113800,2676527850,33650,33600,33650,33600,6
20250115,113700,2676326000,33600,33650,33650,33600,54
20250115,113600,2674509050,33600,33600,33600,33600,12
20250115,113500,2674105850,33600,33600,33650,33600,44
20250115,113400,2672626950,33600,33650,33650,33600,114
20250115,113300,2668792400,33650,33650,33650,33650,338
20250115,113200,2657418700,33650,33650,33700,33650,127
20250115,113100,2653140050,33650,33650,33650,33650,157
20250115,113000,2647857000,33650,33650,33700,33650,25
20250115,112900,2647015250,33650,33650,33650,33600,420
20250115,112800,2632883600,33600,33600,33650,33600,321
20250115,112700,2622093050,33650,33600,33650,33600,127
20250115,112600,2617825500,33650,33650,33650,33600,21
20250115,112500,2617118900,33600,33600,33650,33600,82
20250115,112400,2614360050,33600,33600,33600,33600,23
20250115,112300,2613587250,33600,33600,33600,33600,15
20250115,112200,2613083250,33650,33650,33650,33650,0
20250115,112100,2613083250,33650,33650,33650,33650,2
20250115,112000,2613015950,33650,33600,33650,33600,16
20250115,111900,2612478150,33600,33600,33600,33600,303
20250115,111800,2602297350,33600,33600,33600,33600,110
20250115,111700,2598601350,33650,33600,33650,33600,68
20250115,111600,2596316500,33600,33650,33650,33600,116
20250115,111500,2592418850,33600,33600,33650,33600,97
20250115,111400,2589157700,33600,33600,33600,33600,82
20250115,111300,2586402500,33600,33650,33650,33600,654
20250115,111200,2564402350,33650,33650,33650,33650,141
20250115,111100,2559657700,33650,33750,33750,33650,1385
20250115,111000,2512983750,33750,33750,33750,33700,32
20250115,110900,2511904850,33750,33700,33750,33700,11
20250115,110800,2511533700,33750,33750,33750,33700,48
20250115,110700,2509913850,33750,33750,33750,33700,224
20250115,110600,2502354600,33750,33700,33750,33700,53
20250115,110500,2500566150,33750,33750,33750,33700,219
20250115,110400,2493176650,33750,33700,33750,33700,38
20250115,110300,2491895900,33750,33700,33750,33700,37
20250115,110200,2490648800,33700,33700,33750,33700,39
20250115,110100,2489333050,33700,33750,33750,33700,5
20250115,110000,2489164400,33700,33700,33700,33700,10
20250115,105900,2488827400,33750,33700,33750,33700,365
20250115,105800,2476526850,33700,33700,33750,33700,226
20250115,105700,2468910600,33700,33750,33750,33700,1024
20250115,105600,2434356200,33750,33850,33850,33750,1112
20250115,105500,2396751350,33850,33850,33900,33800,397
20250115,105400,2383311900,33850,33800,33850,33800,102
20250115,105300,2379861000,33850,33850,33850,33800,210
20250115,105200,2372755000,33850,33850,33850,33800,89
20250115,105100,2369744850,33800,33800,33850,33800,74
20250115,105000,2367240850,33850,33800,33850,33800,70
20250115,104900,2364872750,33850,33850,33850,33800,62
20250115,104800,2362774850,33800,33800,33850,33800,74
20250115,104700,2360270650,33800,33800,33850,33800,119
20250115,104600,2356245950,33800,33800,33850,33750,296
20250115,104500,2346241050,33800,33800,33800,33750,109
20250115,104400,2342557500,33800,33750,33800,33750,140
20250115,104300,2337827650,33750,33750,33800,33750,71
20250115,104200,2335430250,33800,33750,33800,33750,87
20250115,104100,2332490350,33800,33800,33800,33750,127
20250115,104000,2328198450,33800,33800,33800,33800,12
20250115,103900,2327792850,33800,33800,33850,33800,70
20250115,103800,2325424400,33800,33750,33850,33750,485
20250115,103700,2309042150,33750,33700,33750,33700,54
20250115,103600,2307220200,33750,33700,33750,33700,28
20250115,103500,2306276200,33700,33700,33750,33700,145
20250115,103400,2301386550,33700,33800,33800,33700,842
20250115,103300,2272971100,33800,33800,33800,33750,417
20250115,103200,2258893250,33800,33750,33800,33750,87
20250115,103100,2255953350,33800,33800,33800,33750,75
20250115,103000,2253419050,33750,33750,33800,33750,20
20250115,102900,2252743600,33750,33750,33800,33750,92
20250115,102800,2249635050,33750,33800,33800,33750,40
20250115,102700,2248283150,33800,33800,33850,33800,34
20250115,102600,2247132950,33800,33850,33850,33800,712
20250115,102500,2223051450,33850,33850,33900,33850,40
20250115,102400,2221697400,33850,33800,33900,33800,74
20250115,102300,2219192200,33800,33900,33900,33800,13
20250115,102200,2218752600,33800,33850,33900,33800,288
20250115,102100,2209008300,33850,33850,33900,33850,67
20250115,102000,2206737850,33850,33850,33850,33850,118
20250115,101900,2202743550,33850,33850,33850,33850,12
20250115,101800,2202337350,33850,33850,33900,33850,533
20250115,101700,2184283800,33900,33900,33900,33850,323
20250115,101600,2173339250,33850,33900,33900,33850,639
20250115,101500,2151679300,33900,33950,33950,33900,80
20250115,101400,2148966800,33900,33900,33950,33900,198
20250115,101300,2142245700,33900,33950,33950,33900,31
20250115,101200,2141194650,33900,33950,33950,33900,4
20250115,101100,2141059000,33900,34000,34000,33900,196
20250115,101000,2134404400,34000,33900,34000,33850,1316
20250115,100900,2089756400,33900,33850,33900,33800,440
20250115,100800,2074863850,33850,33850,33900,33800,66
20250115,100700,2072629400,33850,33800,33900,33750,399
20250115,100600,2059131750,33800,33850,33900,33800,594
20250115,100500,2039040900,33800,33800,33850,33800,203
20250115,100400,2032171500,33850,33900,33900,33800,881
20250115,100300,2002346400,33850,33900,33900,33850,199
20250115,100200,1995601350,33900,33900,33900,33850,22
20250115,100100,1994855650,33900,33850,33900,33800,444
20250115,100000,1979827500,33850,33900,33900,33850,105
20250115,095900,1976272550,33850,33850,33900,33850,228
20250115,095800,1968554700,33850,33900,33900,33850,868
20250115,095700,1939172400,33900,33900,33950,33850,596
20250115,095600,1918970350,33950,33900,33950,33900,300
20250115,095500,1908800200,33900,34000,34000,33900,2773
20250115,095400,1814648750,33950,34000,34050,33950,374
20250115,095300,1801931600,34000,34000,34000,33950,618
20250115,095200,1780920350,33950,34000,34000,33950,871
20250115,095100,1751308850,34000,33950,34050,33950,2867
20250115,095000,1653842050,34000,33950,34000,33950,153
20250115,094900,1648641800,33950,34000,34000,33950,372
20250115,094800,1636004500,34000,33950,34000,33900,1399
20250115,094700,1588507050,33900,33900,33950,33900,169
20250115,094600,1582775800,33900,33850,33950,33800,224
20250115,094500,1575183100,33800,33850,33850,33800,96
20250115,094400,1571934850,33800,33850,33850,33800,240
20250115,094300,1563812150,33800,33850,33950,33800,225
20250115,094200,1556186300,33900,33750,33900,33750,1397
20250115,094100,1508916700,33750,33750,33750,33700,199
20250115,094000,1502208600,33700,33750,33750,33700,583
20250115,093900,1482544800,33800,33750,33800,33750,272
20250115,093800,1473361700,33800,33800,33800,33750,27
20250115,093700,1472449150,33800,33800,33800,33700,232
20250115,093600,1464614300,33800,33850,33850,33750,138
20250115,093500,1459950100,33750,33800,33850,33750,631
20250115,093400,1438636300,33750,33850,33850,33750,1228
20250115,093300,1397089600,33900,33900,33900,33850,298
20250115,093200,1386988350,33900,33900,33950,33850,474
20250115,093100,1370920650,33900,33950,33950,33900,891
20250115,093000,1340696250,34000,33900,34000,33900,3375
20250115,092900,1226101100,33950,33900,33950,33850,569
20250115,092800,1206808900,33850,33750,33950,33700,7378
20250115,092700,957067700,33700,33750,33750,33700,466
20250115,092600,941354300,33700,33750,33750,33700,362
20250115,092500,929145350,33750,33700,33800,33700,1073
20250115,092400,892914150,33700,33650,33700,33650,54
20250115,092300,891094450,33650,33700,33750,33600,1938
20250115,092200,825838250,33700,33650,33700,33600,1059
20250115,092100,790205200,33650,33700,33700,33600,293
20250115,092000,780344000,33650,33700,33700,33650,185
20250115,091900,774111100,33650,33750,33750,33650,761
20250115,091800,748467900,33700,33750,33750,33700,204
20250115,091700,741588450,33700,33700,33800,33650,2545
20250115,091600,655633200,33700,33650,33750,33600,3822
20250115,091500,526874350,33650,33550,33700,33450,3187
20250115,091400,419759050,33500,33600,33600,33500,1435
20250115,091300,371612450,33600,33600,33650,33550,274
20250115,091200,362411450,33600,33600,33650,33550,331
20250115,091100,351290550,33550,33600,33650,33550,414
20250115,091000,337383100,33600,33550,33650,33550,595
20250115,090900,317383000,33550,33600,33700,33550,795
20250115,090800,290623750,33650,33650,33700,33600,1059
20250115,090700,254991100,33650,33550,33750,33500,1377
20250115,090600,208672050,33500,33500,33550,33450,1387
20250115,090500,162210750,33500,33450,33550,33350,1494
20250115,090400,112183550,33500,33250,33500,33200,1646
20250115,090300,57299500,33200,33250,33300,33200,422
20250115,090200,43268200,33250,33200,33250,33200,115
20250115,090100,39446900,33200,33150,33250,33150,195
20250115,090000,32975150,33200,33300,33300,33100,970