KissMeData/000990/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183300,4616442300,34150,34150,34150,34150,2687
20250121,183200,4616442300,34150,34150,34150,34150,0
20250121,183100,4616442300,34150,34150,34150,34150,0
20250121,183000,4616442300,34150,34150,34150,34150,0
20250121,182900,4616442300,34150,34150,34150,34150,0
20250121,182800,4616442300,34150,34150,34150,34150,0
20250121,182700,4616442300,34150,34150,34150,34150,0
20250121,182600,4616442300,34150,34150,34150,34150,0
20250121,182500,4616442300,34150,34150,34150,34150,0
20250121,182400,4616442300,34150,34150,34150,34150,0
20250121,182300,4616442300,34150,34150,34150,34150,0
20250121,182200,4616442300,34150,34150,34150,34150,0
20250121,182100,4616442300,34150,34150,34150,34150,0
20250121,182000,4616442300,34150,34150,34150,34150,0
20250121,181900,4616442300,34150,34150,34150,34150,0
20250121,181800,4616442300,34150,34150,34150,34150,0
20250121,181700,4616442300,34150,34150,34150,34150,0
20250121,181600,4616442300,34150,34150,34150,34150,0
20250121,181500,4616442300,34150,34150,34150,34150,0
20250121,181400,4616442300,34150,34150,34150,34150,0
20250121,181300,4616442300,34150,34150,34150,34150,0
20250121,181200,4616442300,34150,34150,34150,34150,0
20250121,181100,4616442300,34150,34150,34150,34150,0
20250121,181000,4616442300,34150,34150,34150,34150,0
20250121,180900,4616442300,34150,34150,34150,34150,0
20250121,180800,4616442300,34150,34150,34150,34150,0
20250121,180700,4616442300,34150,34150,34150,34150,0
20250121,180600,4616442300,34150,34150,34150,34150,0
20250121,180500,4616442300,34150,34150,34150,34150,0
20250121,180400,4616442300,34150,34150,34150,34150,0
20250121,180300,4616442300,34150,34150,34150,34150,2687
20250121,180200,4616442300,34150,34150,34150,34150,0
20250121,180100,4616442300,34150,34150,34150,34150,0
20250121,180000,4616442300,34150,34150,34150,34150,0
20250121,175900,4616442300,34150,34150,34150,34150,0
20250121,175800,4616442300,34150,34150,34150,34150,0
20250121,175700,4616442300,34150,34150,34150,34150,0
20250121,175600,4616442300,34150,34150,34150,34150,0
20250121,175500,4616442300,34150,34150,34150,34150,0
20250121,175400,4616442300,34150,34150,34150,34150,0
20250121,175300,4616442300,34150,34150,34150,34150,0
20250121,175200,4616442300,34150,34150,34150,34150,0
20250121,175100,4616442300,34150,34150,34150,34150,0
20250121,175000,4616442300,34150,34150,34150,34150,0
20250121,174900,4616442300,34150,34150,34150,34150,0
20250121,174800,4616442300,34150,34150,34150,34150,0
20250121,174700,4616442300,34150,34150,34150,34150,0
20250121,174600,4616442300,34150,34150,34150,34150,0
20250121,174500,4616442300,34150,34150,34150,34150,0
20250121,174400,4616442300,34150,34150,34150,34150,0
20250121,174300,4616442300,34150,34150,34150,34150,0
20250121,174200,4616442300,34150,34150,34150,34150,0
20250121,174100,4616442300,34150,34150,34150,34150,0
20250121,174000,4616442300,34150,34150,34150,34150,0
20250121,173900,4616442300,34150,34150,34150,34150,0
20250121,173800,4616442300,34150,34150,34150,34150,0
20250121,173700,4616442300,34150,34150,34150,34150,0
20250121,173600,4616442300,34150,34150,34150,34150,0
20250121,173500,4616442300,34150,34150,34150,34150,0
20250121,173400,4616442300,34150,34150,34150,34150,0
20250121,173300,4616442300,34150,34150,34150,34150,2687
20250121,173200,4616442300,34150,34150,34150,34150,0
20250121,173100,4616442300,34150,34150,34150,34150,0
20250121,173000,4616442300,34150,34150,34150,34150,0
20250121,172900,4616442300,34150,34150,34150,34150,0
20250121,172800,4616442300,34150,34150,34150,34150,0
20250121,172700,4616442300,34150,34150,34150,34150,0
20250121,172600,4616442300,34150,34150,34150,34150,0
20250121,172500,4616442300,34150,34150,34150,34150,0
20250121,172400,4616442300,34150,34150,34150,34150,0
20250121,172300,4616442300,34150,34150,34150,34150,0
20250121,172200,4616442300,34150,34150,34150,34150,0
20250121,172100,4616442300,34150,34150,34150,34150,0
20250121,172000,4616442300,34150,34150,34150,34150,0
20250121,171900,4616442300,34150,34150,34150,34150,0
20250121,171800,4616442300,34150,34150,34150,34150,0
20250121,171700,4616442300,34150,34150,34150,34150,0
20250121,171600,4616442300,34150,34150,34150,34150,0
20250121,171500,4616442300,34150,34150,34150,34150,0
20250121,171400,4616442300,34150,34150,34150,34150,0
20250121,171300,4616442300,34150,34150,34150,34150,0
20250121,171200,4616442300,34150,34150,34150,34150,0
20250121,171100,4616442300,34150,34150,34150,34150,0
20250121,171000,4616442300,34150,34150,34150,34150,0
20250121,170900,4616442300,34150,34150,34150,34150,0
20250121,170800,4616442300,34150,34150,34150,34150,0
20250121,170700,4616442300,34150,34150,34150,34150,0
20250121,170600,4616442300,34150,34150,34150,34150,0
20250121,170500,4616442300,34150,34150,34150,34150,0
20250121,170400,4616442300,34150,34150,34150,34150,0
20250121,170300,4616442300,34150,34150,34150,34150,2687
20250121,170200,4616442300,34150,34150,34150,34150,0
20250121,170100,4616442300,34150,34150,34150,34150,0
20250121,170000,4616442300,34150,34150,34150,34150,0
20250121,165900,4616442300,34150,34150,34150,34150,0
20250121,165800,4616442300,34150,34150,34150,34150,0
20250121,165700,4616442300,34150,34150,34150,34150,0
20250121,165600,4616442300,34150,34150,34150,34150,0
20250121,165500,4616442300,34150,34150,34150,34150,0
20250121,165400,4616442300,34150,34150,34150,34150,0
20250121,165300,4616442300,34150,34150,34150,34150,0
20250121,165200,4616442300,34150,34150,34150,34150,0
20250121,165100,4616442300,34150,34150,34150,34150,0
20250121,165000,4616442300,34150,34150,34150,34150,0
20250121,164900,4616442300,34150,34150,34150,34150,0
20250121,164800,4616442300,34150,34150,34150,34150,0
20250121,164700,4616442300,34150,34150,34150,34150,0
20250121,164600,4616442300,34150,34150,34150,34150,0
20250121,164500,4616442300,34150,34150,34150,34150,0
20250121,164400,4616442300,34150,34150,34150,34150,0
20250121,164300,4616442300,34150,34150,34150,34150,0
20250121,164200,4616442300,34150,34150,34150,34150,0
20250121,164100,4616442300,34150,34150,34150,34150,0
20250121,164000,4616442300,34150,34150,34150,34150,0
20250121,163900,4616442300,34150,34150,34150,34150,0
20250121,163800,4616442300,34150,34150,34150,34150,0
20250121,163700,4616442300,34150,34150,34150,34150,0
20250121,163600,4616442300,34150,34150,34150,34150,0
20250121,163500,4616442300,34150,34150,34150,34150,0
20250121,163400,4616442300,34150,34150,34150,34150,0
20250121,163300,4616442300,34150,34150,34150,34150,2687
20250121,163200,4616442300,34150,34150,34150,34150,0
20250121,163100,4616442300,34150,34150,34150,34150,0
20250121,163000,4616442300,34150,34150,34150,34150,0
20250121,162900,4616442300,34150,34150,34150,34150,0
20250121,162800,4616442300,34150,34150,34150,34150,0
20250121,162700,4616442300,34150,34150,34150,34150,0
20250121,162600,4616442300,34150,34150,34150,34150,0
20250121,162500,4616442300,34150,34150,34150,34150,0
20250121,162400,4616442300,34150,34150,34150,34150,0
20250121,162300,4616442300,34150,34150,34150,34150,0
20250121,162200,4616442300,34150,34150,34150,34150,0
20250121,162100,4616442300,34150,34150,34150,34150,0
20250121,162000,4616442300,34150,34150,34150,34150,0
20250121,161900,4616442300,34150,34150,34150,34150,0
20250121,161800,4616442300,34150,34150,34150,34150,0
20250121,161700,4616442300,34150,34150,34150,34150,0
20250121,161600,4616442300,34150,34150,34150,34150,0
20250121,161500,4616442300,34150,34150,34150,34150,0
20250121,161400,4616442300,34150,34150,34150,34150,0
20250121,161300,4616442300,34150,34150,34150,34150,0
20250121,161200,4616442300,34150,34150,34150,34150,0
20250121,161100,4616442300,34150,34150,34150,34150,0
20250121,161000,4616442300,34150,34150,34150,34150,0
20250121,160900,4616442300,34150,34150,34150,34150,0
20250121,160800,4616442300,34150,34150,34150,34150,0
20250121,160700,4616442300,34150,34150,34150,34150,0
20250121,160600,4616442300,34150,34150,34150,34150,0
20250121,160500,4616442300,34150,34150,34150,34150,0
20250121,160400,4616442300,34150,34150,34150,34150,0
20250121,160300,4616442300,34150,34150,34150,34150,2687
20250121,160200,4616442300,34150,34150,34150,34150,0
20250121,160100,4616442300,34150,34150,34150,34150,0
20250121,160000,4616442300,34150,34150,34150,34150,0
20250121,155900,4616442300,34150,34150,34150,34150,0
20250121,155800,4616442300,34150,34150,34150,34150,0
20250121,155700,4616442300,34150,34150,34150,34150,0
20250121,155600,4616442300,34150,34150,34150,34150,0
20250121,155500,4616442300,34150,34150,34150,34150,0
20250121,155400,4616442300,34150,34150,34150,34150,0
20250121,155300,4616442300,34150,34150,34150,34150,0
20250121,155200,4616442300,34150,34150,34150,34150,0
20250121,155100,4616442300,34150,34150,34150,34150,0
20250121,155000,4616442300,34150,34150,34150,34150,0
20250121,154900,4616442300,34150,34150,34150,34150,0
20250121,154800,4616442300,34150,34150,34150,34150,0
20250121,154700,4616442300,34150,34150,34150,34150,0
20250121,154600,4616442300,34150,34150,34150,34150,0
20250121,154500,4616442300,34150,34150,34150,34150,0
20250121,154400,4616442300,34150,34150,34150,34150,0
20250121,154300,4616442300,34150,34150,34150,34150,0
20250121,154200,4616442300,34150,34150,34150,34150,0
20250121,154100,4616442300,34150,34150,34150,34150,0
20250121,154000,4616442300,34150,34150,34150,34150,0
20250121,153900,4616442300,34150,34150,34150,34150,0
20250121,153800,4616442300,34150,34150,34150,34150,0
20250121,153700,4616442300,34150,34150,34150,34150,0
20250121,153600,4616442300,34150,34150,34150,34150,0
20250121,153500,4616442300,34150,34150,34150,34150,0
20250121,153400,4616442300,34150,34150,34150,34150,0
20250121,153300,4616442300,34150,34150,34150,34150,2687
20250121,153200,4616442300,34150,34150,34150,34150,0
20250121,153100,4616442300,34150,34150,34150,34150,0
20250121,153000,4616442300,34150,34150,34150,34150,2687
20250121,152900,4524681250,34250,34250,34250,34250,0
20250121,152800,4524681250,34250,34250,34250,34250,0
20250121,152700,4524681250,34250,34250,34250,34250,0
20250121,152600,4524681250,34250,34250,34250,34250,0
20250121,152500,4524681250,34250,34250,34250,34250,0
20250121,152400,4524681250,34250,34250,34250,34250,0
20250121,152300,4524681250,34250,34250,34250,34250,0
20250121,152200,4524681250,34250,34250,34250,34250,0
20250121,152100,4524681250,34250,34250,34250,34250,0
20250121,152000,4524681250,34250,34250,34250,34250,0
20250121,151900,4524681250,34250,34200,34250,34150,452
20250121,151800,4509217400,34200,34200,34250,34100,1401
20250121,151700,4461307850,34150,34200,34200,34150,1064
20250121,151600,4424953550,34200,34150,34200,34100,687
20250121,151500,4401491100,34200,34150,34200,34150,374
20250121,151400,4388718850,34150,34100,34200,34100,766
20250121,151300,4362542000,34100,34100,34150,34050,1775
20250121,151200,4302004600,34100,34000,34100,34000,267
20250121,151100,4292912900,34000,34050,34100,34000,1017
20250121,151000,4258286400,34050,34050,34050,34000,381
20250121,150900,4245314900,34050,34050,34050,34000,863
20250121,150800,4215932600,34000,34000,34050,33950,614
20250121,150700,4195057600,34000,33950,34000,33900,784
20250121,150600,4168428000,33900,33850,33950,33800,1439
20250121,150500,4119700850,33900,33900,33900,33850,927
20250121,150400,4088293750,33900,33900,33900,33800,540
20250121,150300,4070011050,33850,33900,33900,33800,768
20250121,150200,4044014550,33800,33900,33900,33800,756
20250121,150100,4018426300,33900,33900,33900,33850,290
20250121,150000,4008609200,33900,33850,33900,33850,842
20250121,145900,3980107400,33850,33850,33900,33800,737
20250121,145800,3955161150,33850,33850,33900,33800,1221
20250121,145700,3913815200,33900,33900,33900,33850,14
20250121,145600,3913340700,33850,33900,33900,33850,21
20250121,145500,3912628950,33900,33850,33900,33850,33
20250121,145400,3911510600,33850,33850,33900,33850,94
20250121,145300,3908327550,33900,33850,33900,33850,7
20250121,145200,3908090450,33850,33850,33900,33800,1011
20250121,145100,3873870950,33850,33850,33900,33850,209
20250121,145000,3866795800,33900,33900,33900,33850,127
20250121,144900,3862495800,33900,33850,33900,33850,57
20250121,144800,3860563900,33900,33850,33900,33850,22
20250121,144700,3859818400,33850,33850,33850,33850,7
20250121,144600,3859581450,33850,33900,33900,33850,15
20250121,144500,3859073050,33850,33850,33900,33850,15
20250121,144400,3858564900,33850,33900,33900,33850,16
20250121,144300,3858022750,33850,33850,33900,33800,510
20250121,144200,3840760400,33900,33850,33900,33800,1135
20250121,144100,3802342850,33850,33900,33900,33850,313
20250121,144000,3791734050,33900,33900,33950,33900,43
20250121,143900,3790275750,33900,33900,33950,33900,34
20250121,143800,3789122600,33950,33950,33950,33900,43
20250121,143700,3787664300,33900,33900,33950,33900,124
20250121,143600,3783460650,33900,33900,33950,33900,159
20250121,143500,3778070000,33900,33900,33950,33900,258
20250121,143400,3769322000,33950,33900,33950,33900,211
20250121,143300,3762167900,33900,33950,33950,33900,12
20250121,143200,3761760700,33900,33950,33950,33900,25
20250121,143100,3760912250,33950,33900,33950,33900,25
20250121,143000,3760064700,33900,33900,33950,33900,38
20250121,142900,3758775750,33950,34000,34000,33900,728
20250121,142800,3734059750,33950,33950,33950,33950,139
20250121,142700,3729340700,33950,34050,34050,33950,577
20250121,142600,3709730300,34050,34050,34050,34000,160
20250121,142500,3704288650,34000,34000,34050,34000,43
20250121,142400,3702824800,34000,34000,34050,34000,41
20250121,142300,3701429400,34050,34000,34050,34000,184
20250121,142200,3695172550,34050,34050,34050,34000,548
20250121,142100,3676537000,34050,34000,34050,34000,17
20250121,142000,3675958400,34000,34050,34050,34000,14
20250121,141900,3675481900,34000,34050,34050,34000,44
20250121,141800,3673985350,34050,34000,34050,34000,7
20250121,141700,3673747150,34000,34050,34050,34000,18
20250121,141600,3673134500,34000,34050,34050,34000,93
20250121,141500,3669968600,34000,34000,34050,34000,750
20250121,141400,3644468500,34000,34000,34050,34000,36
20250121,141300,3643243750,34000,34000,34050,34000,305
20250121,141200,3632873250,34000,34000,34050,34000,636
20250121,141100,3611249200,34000,34000,34050,34000,58
20250121,141000,3609276650,34000,34050,34050,34000,427
20250121,140900,3594756550,34050,34000,34050,34000,123
20250121,140800,3590574500,34000,34050,34050,34000,345
20250121,140700,3578843900,34000,34000,34050,34000,419
20250121,140600,3564582300,34050,34000,34050,33950,632
20250121,140500,3543095850,33950,33900,33950,33900,216
20250121,140400,3535764550,33900,33950,33950,33900,10
20250121,140300,3535425100,34000,33900,34000,33850,409
20250121,140200,3521545800,33900,33850,33950,33850,391
20250121,140100,3508291050,33850,33900,33900,33850,18
20250121,140000,3507681100,33850,33850,33900,33800,1280
20250121,135900,3464345950,33800,33850,33850,33800,95
20250121,135800,3461133150,33850,33850,33850,33800,37
20250121,135700,3459880900,33850,33850,33850,33800,41
20250121,135600,3458493350,33850,33850,33850,33800,96
20250121,135500,3455247400,33850,33800,33850,33800,68
20250121,135400,3452947550,33850,33850,33850,33800,28
20250121,135300,3452000050,33800,33800,33800,33800,45
20250121,135200,3450479050,33800,33800,33850,33800,15
20250121,135100,3449971600,33800,33850,33850,33800,14
20250121,135000,3449497900,33800,33850,33850,33800,80
20250121,134900,3446792850,33850,33850,33850,33800,196
20250121,134800,3440161550,33850,33900,33900,33850,310
20250121,134700,3429653750,33900,33950,33950,33900,112
20250121,134600,3425854450,33950,33950,33950,33900,49
20250121,134500,3424191600,33950,33950,33950,33900,48
20250121,134400,3422562300,33900,33900,33950,33850,417
20250121,134300,3408425950,33900,33900,33900,33850,61
20250121,134200,3406358350,33900,33900,33900,33850,49
20250121,134100,3404697550,33850,33900,33900,33850,71
20250121,134000,3402293100,33900,33900,33900,33850,92
20250121,133900,3399175850,33900,33900,33900,33850,74
20250121,133800,3396667500,33900,33900,33900,33850,277
20250121,133700,3387280900,33900,33900,33900,33850,205
20250121,133600,3380332150,33850,33850,33900,33850,69
20250121,133500,3377994200,33850,33900,33900,33850,119
20250121,133400,3373962900,33900,33850,33900,33850,192
20250121,133300,3367462250,33850,33800,33850,33750,400
20250121,133200,3353942750,33800,33850,33850,33750,77
20250121,133100,3351342650,33750,33850,33850,33750,1633
20250121,133000,3296150450,33850,33850,33900,33850,104
20250121,132900,3292629400,33850,33850,33900,33850,182
20250121,132800,3286468200,33850,33850,33900,33850,35
20250121,132700,3285283150,33850,33900,33900,33850,65
20250121,132600,3283082250,33850,33900,33900,33850,200
20250121,132500,3276311800,33850,33850,33900,33850,45
20250121,132400,3274786800,33850,33850,33900,33850,16
20250121,132300,3274244650,33900,33850,33900,33850,75
20250121,132200,3271705400,33850,33850,33900,33850,19
20250121,132100,3271061750,33850,33850,33900,33850,197
20250121,132000,3264392650,33900,33900,33900,33850,155
20250121,131900,3259144350,33900,33950,33950,33900,160
20250121,131800,3253719750,33900,33900,33950,33900,180
20250121,131700,3247615000,33950,33950,33950,33900,183
20250121,131600,3241405050,33950,33900,33950,33900,34
20250121,131500,3240251050,33950,33900,33950,33900,5
20250121,131400,3240081450,33950,33900,33950,33900,127
20250121,131300,3235775600,33950,33950,33950,33900,216
20250121,131200,3228452550,33900,33900,33950,33900,26
20250121,131100,3227571050,33900,33950,33950,33900,273
20250121,131000,3218315800,33900,33950,33950,33900,33
20250121,130900,3217196400,33900,33950,33950,33900,5
20250121,130800,3217026850,33900,33950,33950,33900,68
20250121,130700,3214719850,34000,34000,34000,33900,66
20250121,130600,3212478450,34000,33950,34000,33950,61
20250121,130500,3210407450,33950,33950,34000,33950,179
20250121,130400,3204330000,33950,34000,34000,33950,16
20250121,130300,3203786150,33950,34000,34000,33950,111
20250121,130200,3200012700,34000,34000,34050,34000,85
20250121,130100,3197121700,34050,34050,34050,33950,58
20250121,130000,3195149250,34000,34000,34050,33950,1458
20250121,125900,3145581600,34000,34050,34050,34000,92
20250121,125800,3142451900,34000,34000,34050,34000,33
20250121,125700,3141329400,34000,34050,34050,34000,70
20250121,125600,3138946400,34050,34050,34050,34000,57
20250121,125500,3137008250,34050,34050,34100,34000,893
20250121,125400,3106604600,34050,34100,34100,34050,77
20250121,125300,3103979300,34100,34050,34150,34050,925
20250121,125200,3072438000,34050,34050,34100,34000,727
20250121,125100,3047683850,34050,34050,34050,34000,27
20250121,125000,3046764600,34000,34000,34050,34000,83
20250121,124900,3043942500,34000,34050,34050,34000,14
20250121,124800,3043465850,34050,34050,34050,34000,62
20250121,124700,3041356200,34050,34000,34050,33950,686
20250121,124600,3018032150,34000,34000,34000,33950,51
20250121,124500,3016298800,34000,33950,34000,33950,13
20250121,124400,3015856900,34000,33950,34000,33950,64
20250121,124300,3013684050,33950,34000,34000,33950,52
20250121,124200,3011916300,33950,34000,34000,33950,130
20250121,124100,3007501750,34000,33950,34000,33950,458
20250121,124000,2991936850,33950,33900,34000,33900,245
20250121,123900,2983619300,33900,33900,33950,33850,379
20250121,123800,2970769850,33900,33950,33950,33850,318
20250121,123700,2959983400,33900,33950,33950,33900,32
20250121,123600,2958897150,33900,33950,33950,33900,43
20250121,123500,2957438850,33900,33900,34000,33850,1550
20250121,123400,2904871950,33900,33900,33900,33850,32
20250121,123300,2903787250,33900,33900,33900,33850,111
20250121,123200,2900028900,33900,33900,33900,33850,77
20250121,123100,2897421450,33900,33850,33900,33850,48
20250121,123000,2895796600,33850,33900,33900,33850,4
20250121,122900,2895661050,33850,33850,33900,33850,231
20250121,122800,2887841650,33850,33900,33900,33850,3
20250121,122700,2887740000,33850,33850,33900,33850,273
20250121,122600,2878486200,33850,33900,33900,33850,120
20250121,122500,2874421600,33850,33900,33900,33850,642
20250121,122400,2852660550,33900,33900,33900,33850,50
20250121,122300,2850965650,33900,33900,33900,33850,621
20250121,122200,2829917800,33900,33900,33900,33850,13
20250121,122100,2829477200,33850,33850,33900,33800,581
20250121,122000,2809812350,33850,33750,33850,33750,61
20250121,121900,2807752900,33750,33750,33800,33700,656
20250121,121800,2785598200,33750,33750,33750,33750,1
20250121,121700,2785564450,33700,33700,33700,33700,55
20250121,121600,2783710950,33700,33700,33750,33650,545
20250121,121500,2765337600,33650,33650,33700,33650,69
20250121,121400,2763012800,33650,33700,33700,33650,90
20250121,121300,2759983600,33700,33700,33700,33700,14
20250121,121200,2759511800,33700,33700,33700,33650,16
20250121,121100,2758972650,33650,33650,33650,33650,45
20250121,121000,2757458400,33650,33650,33650,33650,2
20250121,120900,2757391100,33700,33700,33700,33700,7
20250121,120800,2757155200,33700,33700,33750,33700,134
20250121,120700,2752639300,33750,33750,33750,33700,72
20250121,120600,2750212800,33700,33700,33700,33700,148
20250121,120500,2745225200,33700,33700,33750,33700,56
20250121,120400,2743337950,33750,33700,33750,33650,927
20250121,120300,2712101200,33600,33650,33650,33600,169
20250121,120200,2706415000,33650,33650,33650,33600,66
20250121,120100,2704196900,33650,33650,33650,33600,49
20250121,120000,2702548150,33650,33650,33650,33600,37
20250121,115900,2701303150,33650,33650,33650,33600,147
20250121,115800,2696359450,33650,33650,33650,33600,81
20250121,115700,2693634050,33650,33650,33650,33600,73
20250121,115600,2691178100,33650,33650,33650,33600,111
20250121,115500,2687446550,33650,33650,33650,33600,34
20250121,115400,2686303050,33650,33650,33650,33600,21
20250121,115300,2685596450,33650,33650,33650,33600,139
20250121,115200,2680921700,33650,33650,33650,33600,40
20250121,115100,2679575800,33650,33650,33650,33600,20
20250121,115000,2678902850,33650,33600,33650,33600,103
20250121,114900,2675441050,33650,33600,33650,33600,47
20250121,114800,2673861350,33600,33700,33700,33600,163
20250121,114700,2668376500,33700,33600,33700,33600,251
20250121,114600,2659933250,33650,33650,33650,33600,75
20250121,114500,2657411450,33600,33650,33650,33600,164
20250121,114400,2651893500,33650,33600,33650,33550,50
20250121,114300,2650214200,33600,33600,33600,33550,324
20250121,114200,2639329300,33600,33600,33600,33550,60
20250121,114100,2637313400,33600,33600,33600,33550,156
20250121,114000,2632073800,33550,33600,33600,33550,91
20250121,113900,2629018650,33600,33600,33600,33550,100
20250121,113800,2625659000,33600,33600,33600,33550,20
20250121,113700,2624987050,33550,33600,33600,33550,186
20250121,113600,2618744100,33550,33550,33600,33550,31
20250121,113500,2617704000,33550,33550,33550,33550,19
20250121,113400,2617066550,33600,33550,33600,33500,224
20250121,113300,2609546550,33550,33600,33600,33550,4
20250121,113200,2609412300,33550,33550,33550,33500,71
20250121,113100,2607030300,33500,33600,33600,33500,371
20250121,113000,2594583950,33550,33550,33600,33550,192
20250121,112900,2588142300,33550,33600,33600,33550,21
20250121,112800,2587437700,33550,33550,33600,33550,87
20250121,112700,2584518650,33550,33550,33600,33550,32
20250121,112600,2583444450,33600,33600,33600,33600,5
20250121,112500,2583276450,33600,33550,33600,33550,202
20250121,112400,2576499250,33550,33550,33550,33500,23
20250121,112300,2575727650,33550,33550,33550,33500,15
20250121,112200,2575224500,33550,33550,33550,33500,57
20250121,112100,2573314700,33550,33550,33550,33500,20
20250121,112000,2572643800,33550,33550,33550,33550,2
20250121,111900,2572576700,33500,33550,33550,33500,184
20250121,111800,2566406700,33500,33500,33550,33500,59
20250121,111700,2564429450,33550,33550,33550,33500,39
20250121,111600,2563121400,33550,33500,33550,33500,91
20250121,111500,2560071250,33550,33550,33550,33500,50
20250121,111400,2558393850,33500,33550,33550,33500,136
20250121,111300,2553831450,33500,33550,33550,33500,59
20250121,111200,2551854850,33550,33550,33550,33500,80
20250121,111100,2549171100,33550,33550,33550,33550,9
20250121,111000,2548869150,33600,33600,33600,33500,581
20250121,110900,2529374800,33600,33600,33600,33550,264
20250121,110800,2520506700,33550,33550,33600,33550,61
20250121,110700,2518460100,33550,33600,33600,33550,82
20250121,110600,2515708450,33550,33600,33600,33550,54
20250121,110500,2513894200,33550,33550,33550,33550,21
20250121,110400,2513189650,33550,33600,33600,33550,62
20250121,110300,2511108900,33600,33600,33600,33550,199
20250121,110200,2504423250,33600,33550,33600,33500,49
20250121,110100,2502779350,33550,33550,33550,33500,100
20250121,110000,2499427600,33550,33500,33550,33500,46
20250121,105900,2497884450,33500,33500,33550,33500,273
20250121,105800,2488726850,33550,33500,33550,33500,104
20250121,105700,2485242750,33500,33500,33550,33500,18
20250121,105600,2484639700,33500,33500,33550,33500,534
20250121,105500,2466750600,33500,33550,33550,33500,959
20250121,105400,2434620550,33500,33500,33500,33500,2
20250121,105300,2434553550,33550,33550,33550,33500,506
20250121,105200,2417598700,33550,33550,33550,33500,87
20250121,105100,2414682150,33500,33550,33600,33500,200
20250121,105000,2407974000,33550,33550,33600,33550,39
20250121,104900,2406665450,33600,33550,33600,33550,191
20250121,104800,2400256850,33550,33550,33600,33550,137
20250121,104700,2395660450,33600,33550,33600,33550,232
20250121,104600,2387876800,33600,33550,33600,33550,178
20250121,104500,2381903800,33500,33550,33600,33500,478
20250121,104400,2365868700,33550,33550,33550,33500,91
20250121,104300,2362817050,33550,33500,33550,33500,140
20250121,104200,2358126950,33500,33500,33550,33500,105
20250121,104100,2354606800,33500,33500,33550,33500,49
20250121,104000,2352964700,33500,33550,33550,33500,204
20250121,103900,2346130150,33500,33550,33550,33500,2
20250121,103800,2346063100,33550,33550,33550,33500,342
20250121,103700,2334605950,33550,33600,33600,33500,607
20250121,103600,2314238200,33600,33600,33650,33600,61
20250121,103500,2312188550,33600,33600,33600,33600,21
20250121,103400,2311482950,33600,33600,33600,33550,84
20250121,103300,2308663050,33550,33650,33650,33550,1010
20250121,103200,2274741000,33650,33650,33650,33600,310
20250121,103100,2264309600,33600,33650,33700,33600,305
20250121,103000,2254047550,33600,33600,33650,33600,331
20250121,102900,2242925850,33600,33550,33600,33500,1213
20250121,102800,2202233550,33600,33600,33600,33550,52
20250121,102700,2200488450,33600,33600,33600,33550,76
20250121,102600,2197937750,33550,33650,33650,33550,127
20250121,102500,2193676150,33650,33700,33700,33500,2661
20250121,102400,2104325500,33700,33700,33700,33650,15
20250121,102300,2103820650,33650,33700,33700,33600,643
20250121,102200,2082182250,33650,33700,33750,33650,690
20250121,102100,2058943150,33750,33750,33750,33700,215
20250121,102000,2051694700,33750,33700,33750,33650,212
20250121,101900,2044550400,33650,33750,33750,33650,241
20250121,101800,2036429300,33700,33650,33750,33650,131
20250121,101700,2032012050,33700,33700,33700,33700,44
20250121,101600,2030529250,33700,33700,33700,33650,1773
20250121,101500,1970827900,33700,33700,33750,33700,90
20250121,101400,1967793850,33700,33750,33750,33700,21
20250121,101300,1967085950,33750,33650,33750,33650,209
20250121,101200,1960047500,33650,33650,33700,33650,2002
20250121,101100,1892679650,33700,33650,33700,33650,119
20250121,101000,1888674900,33700,33750,33750,33650,62
20250121,100900,1886585650,33750,33700,33750,33700,22
20250121,100800,1885844050,33750,33750,33800,33650,1285
20250121,100700,1842571800,33750,33750,33800,33750,75
20250121,100600,1840040400,33750,33750,33800,33700,202
20250121,100500,1833220700,33750,33750,33750,33700,72
20250121,100400,1830792950,33750,33700,33750,33700,112
20250121,100300,1827018200,33700,33650,33700,33650,281
20250121,100200,1817554450,33650,33700,33700,33650,973
20250121,100100,1784794100,33650,33650,33700,33650,234
20250121,100000,1776919850,33700,33700,33750,33650,136
20250121,095900,1772336600,33700,33700,33750,33700,290
20250121,095800,1762563250,33700,33800,33800,33700,400
20250121,095700,1749063800,33800,33850,33850,33800,108
20250121,095600,1745408350,33750,33750,33800,33750,91
20250121,095500,1742334450,33700,33700,33850,33650,1840
20250121,095400,1680276300,33750,33750,33800,33700,1658
20250121,095300,1624315250,33750,33800,33850,33750,1662
20250121,095200,1568142800,33800,33850,33850,33800,202
20250121,095100,1561313050,33850,33850,33850,33800,357
20250121,095000,1549230800,33800,33850,33900,33800,887
20250121,094900,1519208650,33850,33900,33950,33800,3673
20250121,094800,1394791200,33900,33900,33950,33900,55
20250121,094700,1392926650,33950,33950,33950,33900,100
20250121,094600,1389533300,33900,33950,33950,33900,657
20250121,094500,1367258800,33900,33900,33950,33900,189
20250121,094400,1360847600,33900,33900,33900,33850,1995
20250121,094300,1293222300,33900,33950,34000,33900,852
20250121,094200,1264314750,33950,34000,34000,33950,57
20250121,094100,1262378150,33950,33900,34000,33900,510
20250121,094000,1245065000,33900,34000,34050,33900,3338
20250121,093900,1131655200,34000,34050,34050,34000,80
20250121,093800,1128934600,34050,34050,34100,34000,1253
20250121,093700,1086271500,34050,34100,34100,34050,475
20250121,093600,1070079100,34100,34100,34100,34050,69
20250121,093500,1067726400,34100,34150,34150,34050,53
20250121,093400,1065918600,34100,34100,34150,34050,287
20250121,093300,1056134300,34100,34150,34150,34100,177
20250121,093200,1050097950,34150,34100,34150,34050,626
20250121,093100,1028752950,34100,34150,34150,34100,544
20250121,093000,1010180000,34200,34200,34250,34150,462
20250121,092900,994381150,34200,34250,34250,34200,23
20250121,092800,993593550,34250,34200,34250,34200,296
20250121,092700,983461250,34250,34200,34250,34200,36
20250121,092600,982228400,34200,34250,34250,34200,339
20250121,092500,970618800,34200,34100,34200,34100,1678
20250121,092400,913359750,34150,34150,34150,34100,208
20250121,092300,906264900,34100,34150,34200,34100,453
20250121,092200,890793450,34150,34200,34200,34100,1896
20250121,092100,826039800,34200,34200,34250,34200,558
20250121,092000,806956050,34200,34250,34250,34200,173
20250121,091900,801037550,34250,34250,34250,34200,719
20250121,091800,776423400,34250,34300,34300,34250,213
20250121,091700,769127900,34250,34250,34300,34250,59
20250121,091600,767106250,34250,34250,34300,34250,444
20250121,091500,751886400,34300,34350,34350,34250,1182
20250121,091400,711324050,34400,34400,34450,34350,792
20250121,091300,684074900,34400,34450,34450,34400,173
20250121,091200,678122250,34450,34400,34450,34400,595
20250121,091100,657645550,34450,34450,34450,34400,97
20250121,091000,654305950,34400,34400,34450,34400,89
20250121,090900,651242600,34400,34400,34450,34400,269
20250121,090800,641984800,34400,34500,34500,34250,1697
20250121,090700,583625200,34500,34600,34600,34450,2155
20250121,090600,509164050,34600,34600,34650,34550,3312
20250121,090500,394526050,34600,34450,34650,34450,3046
20250121,090400,289281950,34500,34400,34500,34400,2301
20250121,090300,209974150,34400,34350,34450,34300,3488
20250121,090200,89923550,34300,34200,34400,34200,853
20250121,090100,60641300,34200,34300,34350,34200,161
20250121,090000,55123250,34300,34200,34350,34150,1611