KissMeData/036930/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192200,12195660850,33450,33450,33450,33450,10736
20250114,192100,12195660850,33450,33450,33450,33450,0
20250114,192000,12195660850,33450,33450,33450,33450,0
20250114,191900,12195660850,33450,33450,33450,33450,0
20250114,191800,12195660850,33450,33450,33450,33450,0
20250114,191700,12195660850,33450,33450,33450,33450,0
20250114,191600,12195660850,33450,33450,33450,33450,0
20250114,191500,12195660850,33450,33450,33450,33450,0
20250114,191400,12195660850,33450,33450,33450,33450,0
20250114,191300,12195660850,33450,33450,33450,33450,0
20250114,191200,12195660850,33450,33450,33450,33450,0
20250114,191100,12195660850,33450,33450,33450,33450,0
20250114,191000,12195660850,33450,33450,33450,33450,0
20250114,190900,12195660850,33450,33450,33450,33450,0
20250114,190800,12195660850,33450,33450,33450,33450,0
20250114,190700,12195660850,33450,33450,33450,33450,0
20250114,190600,12195660850,33450,33450,33450,33450,0
20250114,190500,12195660850,33450,33450,33450,33450,0
20250114,190400,12195660850,33450,33450,33450,33450,0
20250114,190300,12195660850,33450,33450,33450,33450,0
20250114,190200,12195660850,33450,33450,33450,33450,0
20250114,190100,12195660850,33450,33450,33450,33450,0
20250114,190000,12195660850,33450,33450,33450,33450,0
20250114,185900,12195660850,33450,33450,33450,33450,0
20250114,185800,12195660850,33450,33450,33450,33450,0
20250114,185700,12195660850,33450,33450,33450,33450,0
20250114,185600,12195660850,33450,33450,33450,33450,0
20250114,185500,12195660850,33450,33450,33450,33450,0
20250114,185400,12195660850,33450,33450,33450,33450,0
20250114,185300,12195660850,33450,33450,33450,33450,0
20250114,185200,12195660850,33450,33450,33450,33450,10736
20250114,185100,12195660850,33450,33450,33450,33450,0
20250114,185000,12195660850,33450,33450,33450,33450,0
20250114,184900,12195660850,33450,33450,33450,33450,0
20250114,184800,12195660850,33450,33450,33450,33450,0
20250114,184700,12195660850,33450,33450,33450,33450,0
20250114,184600,12195660850,33450,33450,33450,33450,0
20250114,184500,12195660850,33450,33450,33450,33450,0
20250114,184400,12195660850,33450,33450,33450,33450,0
20250114,184300,12195660850,33450,33450,33450,33450,0
20250114,184200,12195660850,33450,33450,33450,33450,0
20250114,184100,12195660850,33450,33450,33450,33450,0
20250114,184000,12195660850,33450,33450,33450,33450,0
20250114,183900,12195660850,33450,33450,33450,33450,0
20250114,183800,12195660850,33450,33450,33450,33450,0
20250114,183700,12195660850,33450,33450,33450,33450,0
20250114,183600,12195660850,33450,33450,33450,33450,0
20250114,183500,12195660850,33450,33450,33450,33450,0
20250114,183400,12195660850,33450,33450,33450,33450,0
20250114,183300,12195660850,33450,33450,33450,33450,0
20250114,183200,12195660850,33450,33450,33450,33450,0
20250114,183100,12195660850,33450,33450,33450,33450,0
20250114,183000,12195660850,33450,33450,33450,33450,0
20250114,182900,12195660850,33450,33450,33450,33450,0
20250114,182800,12195660850,33450,33450,33450,33450,0
20250114,182700,12195660850,33450,33450,33450,33450,0
20250114,182600,12195660850,33450,33450,33450,33450,0
20250114,182500,12195660850,33450,33450,33450,33450,0
20250114,182400,12195660850,33450,33450,33450,33450,0
20250114,182300,12195660850,33450,33450,33450,33450,0
20250114,182200,12195660850,33450,33450,33450,33450,10736
20250114,182100,12195660850,33450,33450,33450,33450,0
20250114,182000,12195660850,33450,33450,33450,33450,0
20250114,181900,12195660850,33450,33450,33450,33450,0
20250114,181800,12195660850,33450,33450,33450,33450,0
20250114,181700,12195660850,33450,33450,33450,33450,0
20250114,181600,12195660850,33450,33450,33450,33450,0
20250114,181500,12195660850,33450,33450,33450,33450,0
20250114,181400,12195660850,33450,33450,33450,33450,0
20250114,181300,12195660850,33450,33450,33450,33450,0
20250114,181200,12195660850,33450,33450,33450,33450,0
20250114,181100,12195660850,33450,33450,33450,33450,0
20250114,181000,12195660850,33450,33450,33450,33450,0
20250114,180900,12195660850,33450,33450,33450,33450,0
20250114,180800,12195660850,33450,33450,33450,33450,0
20250114,180700,12195660850,33450,33450,33450,33450,0
20250114,180600,12195660850,33450,33450,33450,33450,0
20250114,180500,12195660850,33450,33450,33450,33450,0
20250114,180400,12195660850,33450,33450,33450,33450,0
20250114,180300,12195660850,33450,33450,33450,33450,0
20250114,180200,12195660850,33450,33450,33450,33450,0
20250114,180100,12195660850,33450,33450,33450,33450,0
20250114,180000,12195660850,33450,33450,33450,33450,0
20250114,175900,12195660850,33450,33450,33450,33450,0
20250114,175800,12195660850,33450,33450,33450,33450,0
20250114,175700,12195660850,33450,33450,33450,33450,0
20250114,175600,12195660850,33450,33450,33450,33450,0
20250114,175500,12195660850,33450,33450,33450,33450,0
20250114,175400,12195660850,33450,33450,33450,33450,0
20250114,175300,12195660850,33450,33450,33450,33450,0
20250114,175200,12195660850,33450,33450,33450,33450,10736
20250114,175100,12195660850,33450,33450,33450,33450,0
20250114,175000,12195660850,33450,33450,33450,33450,0
20250114,174900,12195660850,33450,33450,33450,33450,0
20250114,174800,12195660850,33450,33450,33450,33450,0
20250114,174700,12195660850,33450,33450,33450,33450,0
20250114,174600,12195660850,33450,33450,33450,33450,0
20250114,174500,12195660850,33450,33450,33450,33450,0
20250114,174400,12195660850,33450,33450,33450,33450,0
20250114,174300,12195660850,33450,33450,33450,33450,0
20250114,174200,12195660850,33450,33450,33450,33450,0
20250114,174100,12195660850,33450,33450,33450,33450,0
20250114,174000,12195660850,33450,33450,33450,33450,0
20250114,173900,12195660850,33450,33450,33450,33450,0
20250114,173800,12195660850,33450,33450,33450,33450,0
20250114,173700,12195660850,33450,33450,33450,33450,0
20250114,173600,12195660850,33450,33450,33450,33450,0
20250114,173500,12195660850,33450,33450,33450,33450,0
20250114,173400,12195660850,33450,33450,33450,33450,0
20250114,173300,12195660850,33450,33450,33450,33450,0
20250114,173200,12195660850,33450,33450,33450,33450,0
20250114,173100,12195660850,33450,33450,33450,33450,0
20250114,173000,12195660850,33450,33450,33450,33450,0
20250114,172900,12195660850,33450,33450,33450,33450,0
20250114,172800,12195660850,33450,33450,33450,33450,0
20250114,172700,12195660850,33450,33450,33450,33450,0
20250114,172600,12195660850,33450,33450,33450,33450,0
20250114,172500,12195660850,33450,33450,33450,33450,0
20250114,172400,12195660850,33450,33450,33450,33450,0
20250114,172300,12195660850,33450,33450,33450,33450,0
20250114,172200,12195660850,33450,33450,33450,33450,10736
20250114,172100,12195660850,33450,33450,33450,33450,0
20250114,172000,12195660850,33450,33450,33450,33450,0
20250114,171900,12195660850,33450,33450,33450,33450,0
20250114,171800,12195660850,33450,33450,33450,33450,0
20250114,171700,12195660850,33450,33450,33450,33450,0
20250114,171600,12195660850,33450,33450,33450,33450,0
20250114,171500,12195660850,33450,33450,33450,33450,0
20250114,171400,12195660850,33450,33450,33450,33450,0
20250114,171300,12195660850,33450,33450,33450,33450,0
20250114,171200,12195660850,33450,33450,33450,33450,0
20250114,171100,12195660850,33450,33450,33450,33450,0
20250114,171000,12195660850,33450,33450,33450,33450,0
20250114,170900,12195660850,33450,33450,33450,33450,0
20250114,170800,12195660850,33450,33450,33450,33450,0
20250114,170700,12195660850,33450,33450,33450,33450,0
20250114,170600,12195660850,33450,33450,33450,33450,0
20250114,170500,12195660850,33450,33450,33450,33450,0
20250114,170400,12195660850,33450,33450,33450,33450,0
20250114,170300,12195660850,33450,33450,33450,33450,0
20250114,170200,12195660850,33450,33450,33450,33450,0
20250114,170100,12195660850,33450,33450,33450,33450,0
20250114,170000,12195660850,33450,33450,33450,33450,0
20250114,165900,12195660850,33450,33450,33450,33450,0
20250114,165800,12195660850,33450,33450,33450,33450,0
20250114,165700,12195660850,33450,33450,33450,33450,0
20250114,165600,12195660850,33450,33450,33450,33450,0
20250114,165500,12195660850,33450,33450,33450,33450,0
20250114,165400,12195660850,33450,33450,33450,33450,0
20250114,165300,12195660850,33450,33450,33450,33450,0
20250114,165200,12195660850,33450,33450,33450,33450,10736
20250114,165100,12195660850,33450,33450,33450,33450,0
20250114,165000,12195660850,33450,33450,33450,33450,0
20250114,164900,12195660850,33450,33450,33450,33450,0
20250114,164800,12195660850,33450,33450,33450,33450,0
20250114,164700,12195660850,33450,33450,33450,33450,0
20250114,164600,12195660850,33450,33450,33450,33450,0
20250114,164500,12195660850,33450,33450,33450,33450,0
20250114,164400,12195660850,33450,33450,33450,33450,0
20250114,164300,12195660850,33450,33450,33450,33450,0
20250114,164200,12195660850,33450,33450,33450,33450,0
20250114,164100,12195660850,33450,33450,33450,33450,0
20250114,164000,12195660850,33450,33450,33450,33450,0
20250114,163900,12195660850,33450,33450,33450,33450,0
20250114,163800,12195660850,33450,33450,33450,33450,0
20250114,163700,12195660850,33450,33450,33450,33450,0
20250114,163600,12195660850,33450,33450,33450,33450,0
20250114,163500,12195660850,33450,33450,33450,33450,0
20250114,163400,12195660850,33450,33450,33450,33450,0
20250114,163300,12195660850,33450,33450,33450,33450,0
20250114,163200,12195660850,33450,33450,33450,33450,0
20250114,163100,12195660850,33450,33450,33450,33450,0
20250114,163000,12195660850,33450,33450,33450,33450,0
20250114,162900,12195660850,33450,33450,33450,33450,0
20250114,162800,12195660850,33450,33450,33450,33450,0
20250114,162700,12195660850,33450,33450,33450,33450,0
20250114,162600,12195660850,33450,33450,33450,33450,0
20250114,162500,12195660850,33450,33450,33450,33450,0
20250114,162400,12195660850,33450,33450,33450,33450,0
20250114,162300,12195660850,33450,33450,33450,33450,0
20250114,162200,12195660850,33450,33450,33450,33450,10736
20250114,162100,12195660850,33450,33450,33450,33450,0
20250114,162000,12195660850,33450,33450,33450,33450,0
20250114,161900,12195660850,33450,33450,33450,33450,0
20250114,161800,12195660850,33450,33450,33450,33450,0
20250114,161700,12195660850,33450,33450,33450,33450,0
20250114,161600,12195660850,33450,33450,33450,33450,0
20250114,161500,12195660850,33450,33450,33450,33450,0
20250114,161400,12195660850,33450,33450,33450,33450,0
20250114,161300,12195660850,33450,33450,33450,33450,0
20250114,161200,12195660850,33450,33450,33450,33450,0
20250114,161100,12195660850,33450,33450,33450,33450,0
20250114,161000,12195660850,33450,33450,33450,33450,0
20250114,160900,12195660850,33450,33450,33450,33450,0
20250114,160800,12195660850,33450,33450,33450,33450,0
20250114,160700,12195660850,33450,33450,33450,33450,0
20250114,160600,12195660850,33450,33450,33450,33450,0
20250114,160500,12195660850,33450,33450,33450,33450,0
20250114,160400,12195660850,33450,33450,33450,33450,0
20250114,160300,12195660850,33450,33450,33450,33450,0
20250114,160200,12195660850,33450,33450,33450,33450,0
20250114,160100,12195660850,33450,33450,33450,33450,0
20250114,160000,12195660850,33450,33450,33450,33450,0
20250114,155900,12195660850,33450,33450,33450,33450,0
20250114,155800,12195660850,33450,33450,33450,33450,0
20250114,155700,12195660850,33450,33450,33450,33450,0
20250114,155600,12195660850,33450,33450,33450,33450,0
20250114,155500,12195660850,33450,33450,33450,33450,0
20250114,155400,12195660850,33450,33450,33450,33450,0
20250114,155300,12195660850,33450,33450,33450,33450,0
20250114,155200,12195660850,33450,33450,33450,33450,10736
20250114,155100,12195660850,33450,33450,33450,33450,0
20250114,155000,12195660850,33450,33450,33450,33450,0
20250114,154900,12195660850,33450,33450,33450,33450,0
20250114,154800,12195660850,33450,33450,33450,33450,0
20250114,154700,12195660850,33450,33450,33450,33450,0
20250114,154600,12195660850,33450,33450,33450,33450,0
20250114,154500,12195660850,33450,33450,33450,33450,0
20250114,154400,12195660850,33450,33450,33450,33450,0
20250114,154300,12195660850,33450,33450,33450,33450,0
20250114,154200,12195660850,33450,33450,33450,33450,0
20250114,154100,12195660850,33450,33450,33450,33450,0
20250114,154000,12195660850,33450,33450,33450,33450,0
20250114,153900,12195660850,33450,33450,33450,33450,0
20250114,153800,12195660850,33450,33450,33450,33450,0
20250114,153700,12195660850,33450,33450,33450,33450,0
20250114,153600,12195660850,33450,33450,33450,33450,0
20250114,153500,12195660850,33450,33450,33450,33450,0
20250114,153400,12195660850,33450,33450,33450,33450,0
20250114,153300,12195660850,33450,33450,33450,33450,0
20250114,153200,12195660850,33450,33450,33450,33450,0
20250114,153100,12195660850,33450,33450,33450,33450,0
20250114,153000,12195660850,33450,33450,33450,33450,10736
20250114,152900,11836541650,33400,33400,33400,33400,0
20250114,152800,11836541650,33400,33400,33400,33400,0
20250114,152700,11836541650,33400,33400,33400,33400,0
20250114,152600,11836541650,33400,33400,33400,33400,0
20250114,152500,11836541650,33400,33400,33400,33400,0
20250114,152400,11836541650,33400,33400,33400,33400,0
20250114,152300,11836541650,33400,33400,33400,33400,0
20250114,152200,11836541650,33400,33400,33400,33400,0
20250114,152100,11836541650,33400,33400,33400,33400,0
20250114,152000,11836541650,33400,33400,33400,33400,0
20250114,151900,11836541650,33400,33350,33400,33300,1846
20250114,151800,11775021750,33300,33300,33300,33250,1981
20250114,151700,11709111050,33250,33300,33300,33250,356
20250114,151600,11697268800,33300,33250,33300,33250,804
20250114,151500,11670528550,33250,33350,33350,33250,897
20250114,151400,11640663200,33300,33300,33350,33300,1639
20250114,151300,11586083850,33350,33350,33350,33300,2448
20250114,151200,11504544000,33350,33350,33350,33300,987
20250114,151100,11471669300,33350,33350,33350,33300,752
20250114,151000,11446602050,33400,33350,33400,33350,662
20250114,150900,11424522300,33400,33350,33400,33350,253
20250114,150800,11416083050,33400,33450,33450,33300,7598
20250114,150700,11162417300,33450,33450,33450,33400,717
20250114,150600,11138445800,33450,33450,33450,33400,730
20250114,150500,11114040250,33400,33450,33450,33400,1433
20250114,150400,11066129950,33400,33450,33450,33400,403
20250114,150300,11052655300,33400,33450,33450,33400,193
20250114,150200,11046208000,33400,33400,33450,33400,358
20250114,150100,11034238350,33450,33450,33450,33400,772
20250114,150000,11008419250,33450,33450,33450,33400,154
20250114,145900,11003270400,33450,33450,33450,33400,1348
20250114,145800,10958213500,33450,33450,33450,33400,523
20250114,145700,10940721250,33450,33400,33450,33400,590
20250114,145600,10921007550,33450,33450,33450,33400,444
20250114,145500,10906156000,33400,33400,33450,33400,233
20250114,145400,10898368200,33450,33450,33450,33400,1327
20250114,145300,10854022650,33450,33450,33450,33400,947
20250114,145200,10822351350,33450,33450,33450,33400,567
20250114,145100,10803385250,33450,33450,33450,33400,418
20250114,145000,10789410000,33450,33450,33450,33400,1275
20250114,144900,10746791900,33400,33400,33450,33350,1759
20250114,144800,10688028000,33400,33350,33400,33350,302
20250114,144700,10677941450,33350,33400,33400,33350,335
20250114,144600,10666756350,33400,33350,33400,33350,246
20250114,144500,10658546800,33350,33350,33400,33350,277
20250114,144400,10649297200,33350,33400,33400,33350,1302
20250114,144300,10605862750,33400,33350,33400,33350,219
20250114,144200,10598548800,33350,33400,33400,33350,220
20250114,144100,10591201900,33400,33350,33400,33350,344
20250114,144000,10579717550,33350,33400,33400,33350,300
20250114,143900,10569699650,33350,33350,33400,33350,123
20250114,143800,10565592000,33400,33400,33400,33350,965
20250114,143700,10533361950,33400,33400,33400,33350,330
20250114,143600,10522340000,33400,33350,33400,33350,119
20250114,143500,10518367950,33350,33400,33400,33350,558
20250114,143400,10499751050,33350,33350,33400,33350,441
20250114,143300,10485025700,33400,33400,33400,33350,472
20250114,143200,10469263750,33350,33350,33400,33350,797
20250114,143100,10442677100,33350,33450,33450,33350,1677
20250114,143000,10386707150,33450,33450,33450,33400,197
20250114,142900,10380120650,33450,33400,33450,33400,754
20250114,142800,10354929150,33450,33450,33450,33400,354
20250114,142700,10343095350,33400,33400,33450,33400,512
20250114,142600,10325994350,33400,33400,33450,33350,614
20250114,142500,10305486350,33350,33400,33400,33350,315
20250114,142400,10294974000,33400,33400,33400,33400,1034
20250114,142300,10260438400,33400,33400,33400,33350,188
20250114,142200,10254160250,33400,33350,33400,33350,587
20250114,142100,10234557400,33400,33400,33400,33350,285
20250114,142000,10225041250,33400,33400,33400,33350,166
20250114,141900,10219497150,33400,33400,33400,33350,272
20250114,141800,10210412450,33400,33400,33400,33350,353
20250114,141700,10198622650,33400,33400,33400,33350,342
20250114,141600,10187201750,33350,33400,33450,33350,1642
20250114,141500,10132358950,33450,33450,33450,33400,307
20250114,141400,10122089950,33450,33400,33450,33400,192
20250114,141300,10115667700,33400,33450,33450,33400,199
20250114,141200,10109012250,33450,33400,33450,33400,504
20250114,141100,10092156000,33400,33450,33450,33400,2593
20250114,141000,10005545950,33450,33450,33450,33400,358
20250114,140900,9993570900,33450,33450,33450,33400,200
20250114,140800,9986881300,33450,33450,33450,33400,212
20250114,140700,9979789950,33450,33450,33450,33400,420
20250114,140600,9965741000,33400,33450,33450,33400,212
20250114,140500,9958649750,33400,33450,33450,33400,211
20250114,140400,9951592700,33450,33400,33450,33400,144
20250114,140300,9946776400,33400,33400,33450,33400,322
20250114,140200,9936006050,33400,33450,33450,33400,214
20250114,140100,9928849700,33450,33400,33450,33350,1240
20250114,140000,9887428550,33400,33400,33400,33350,333
20250114,135900,9876306500,33350,33400,33400,33350,182
20250114,135800,9870228200,33400,33400,33400,33400,489
20250114,135700,9853895600,33400,33400,33400,33350,150
20250114,135600,9848890000,33350,33400,33400,33350,316
20250114,135500,9838336350,33400,33400,33400,33400,190
20250114,135400,9831990350,33400,33450,33450,33350,1322
20250114,135300,9787836150,33450,33400,33450,33400,567
20250114,135200,9768894700,33400,33400,33400,33350,268
20250114,135100,9759943750,33350,33400,33400,33350,2472
20250114,135000,9677386700,33400,33400,33400,33400,110
20250114,134900,9673712700,33400,33350,33400,33350,291
20250114,134800,9663993800,33400,33350,33400,33350,654
20250114,134700,9642174800,33350,33300,33400,33300,2143
20250114,134600,9570703350,33300,33350,33350,33300,2537
20250114,134500,9486181450,33400,33400,33400,33350,436
20250114,134400,9471628050,33400,33400,33400,33350,284
20250114,134300,9462147700,33400,33350,33400,33350,279
20250114,134200,9452838850,33400,33450,33450,33350,738
20250114,134100,9428189400,33450,33400,33450,33400,126
20250114,134000,9423980400,33400,33450,33450,33400,1985
20250114,133900,9357668250,33450,33450,33450,33450,73
20250114,133800,9355226400,33400,33400,33450,33400,1967
20250114,133700,9289517650,33400,33450,33450,33400,735
20250114,133600,9264938400,33400,33450,33450,33400,198
20250114,133500,9258321100,33400,33450,33450,33400,225
20250114,133400,9250795100,33450,33350,33450,33350,8655
20250114,133300,8961884400,33350,33350,33350,33300,219
20250114,133200,8954581550,33300,33300,33350,33300,176
20250114,133100,8948717950,33350,33300,33350,33300,2888
20250114,133000,8852542700,33350,33350,33350,33350,9
20250114,132900,8852242550,33350,33350,33350,33300,234
20250114,132800,8844445400,33350,33350,33350,33300,200
20250114,132700,8837777000,33350,33300,33350,33300,163
20250114,132600,8832346200,33350,33350,33350,33300,84
20250114,132500,8829545550,33300,33350,33350,33300,146
20250114,132400,8824677450,33350,33350,33350,33350,83
20250114,132300,8821909400,33350,33350,33350,33300,110
20250114,132200,8818241200,33300,33300,33300,33300,2
20250114,132100,8818174600,33350,33300,33350,33300,242
20250114,132000,8810112250,33300,33350,33350,33300,46
20250114,131900,8808578250,33350,33300,33350,33300,85
20250114,131800,8805744250,33300,33300,33300,33300,1433
20250114,131700,8758025350,33350,33300,33350,33300,41
20250114,131600,8756659500,33350,33300,33350,33300,239
20250114,131500,8748700500,33300,33300,33300,33300,0
20250114,131400,8748700500,33300,33300,33300,33250,106
20250114,131300,8745170950,33350,33300,33350,33300,148
20250114,131200,8740242500,33300,33250,33300,33250,357
20250114,131100,8728367800,33300,33300,33350,33300,254
20250114,131000,8719909450,33350,33250,33350,33250,155
20250114,130900,8714747700,33300,33300,33300,33250,436
20250114,130800,8700237300,33300,33300,33350,33300,410
20250114,130700,8686583900,33300,33300,33300,33300,457
20250114,130600,8671365800,33300,33300,33300,33250,207
20250114,130500,8664472950,33300,33300,33350,33300,367
20250114,130400,8652250350,33300,33350,33350,33250,1104
20250114,130300,8615485000,33300,33350,33350,33300,66
20250114,130200,8613284950,33300,33350,33350,33300,119
20250114,130100,8609316650,33350,33300,33350,33300,65
20250114,130000,8607148950,33350,33300,33350,33300,74
20250114,125900,8604684150,33300,33300,33300,33250,717
20250114,125800,8580809250,33300,33250,33300,33250,40
20250114,125700,8579478750,33250,33300,33300,33250,45
20250114,125600,8577980500,33300,33300,33300,33300,466
20250114,125500,8562462700,33300,33300,33300,33300,23
20250114,125400,8561696800,33250,33250,33250,33250,105
20250114,125300,8558205550,33250,33250,33300,33250,19
20250114,125200,8557573150,33250,33250,33300,33250,47
20250114,125100,8556010100,33250,33300,33300,33250,393
20250114,125000,8542924200,33300,33350,33350,33300,1047
20250114,124900,8508058600,33350,33350,33350,33300,39
20250114,124800,8506758550,33350,33300,33350,33300,184
20250114,124700,8500626300,33300,33300,33300,33300,145
20250114,124600,8495797800,33350,33300,33350,33300,207
20250114,124500,8488898600,33350,33350,33350,33300,440
20250114,124400,8474225150,33350,33350,33350,33350,59
20250114,124300,8472257500,33350,33300,33350,33300,42
20250114,124200,8470858400,33350,33350,33350,33350,8
20250114,124100,8470591600,33300,33300,33350,33300,207
20250114,124000,8463698450,33300,33350,33350,33300,99
20250114,123900,8460399650,33350,33350,33350,33350,5
20250114,123800,8460232900,33350,33300,33350,33300,57
20250114,123700,8458334450,33300,33300,33300,33300,114
20250114,123600,8454538250,33300,33300,33350,33300,25
20250114,123500,8453705250,33300,33250,33300,33250,315
20250114,123400,8443216350,33300,33250,33300,33250,121
20250114,123300,8439187150,33250,33300,33300,33250,34
20250114,123200,8438055050,33250,33250,33250,33250,874
20250114,123100,8408994550,33250,33300,33300,33250,29
20250114,123000,8408029450,33250,33300,33300,33250,625
20250114,122900,8387247150,33300,33300,33300,33300,49
20250114,122800,8385615450,33300,33300,33300,33250,63
20250114,122700,8383517850,33300,33300,33300,33250,208
20250114,122600,8376591500,33300,33300,33300,33250,101
20250114,122500,8373229450,33300,33300,33300,33300,352
20250114,122400,8361507850,33250,33300,33300,33250,798
20250114,122300,8334967700,33300,33300,33300,33250,842
20250114,122200,8306929300,33350,33350,33350,33300,355
20250114,122100,8295106800,33350,33300,33350,33300,361
20250114,122000,8283067600,33350,33300,33350,33300,1184
20250114,121900,8243582450,33300,33300,33300,33300,278
20250114,121800,8234325050,33250,33300,33300,33250,51
20250114,121700,8232628500,33300,33300,33300,33250,1790
20250114,121600,8173078250,33350,33350,33350,33350,112
20250114,121500,8169343050,33350,33300,33350,33300,162
20250114,121400,8163940600,33300,33300,33350,33300,313
20250114,121300,8153517400,33350,33350,33350,33350,0
20250114,121200,8153517400,33350,33300,33350,33300,135
20250114,121100,8149019600,33300,33350,33350,33250,664
20250114,121000,8126910350,33350,33300,33350,33300,292
20250114,120900,8117172200,33350,33350,33350,33350,761
20250114,120800,8091792850,33350,33350,33350,33300,73
20250114,120700,8089358550,33350,33300,33350,33300,291
20250114,120600,8079667950,33350,33300,33350,33300,57
20250114,120500,8077767050,33300,33300,33350,33300,1924
20250114,120400,8013696200,33300,33300,33300,33300,7
20250114,120300,8013463100,33250,33250,33300,33250,69
20250114,120200,8011168350,33300,33250,33300,33250,12
20250114,120100,8010768850,33250,33300,33300,33250,257
20250114,120000,8002219250,33300,33300,33300,33250,82
20250114,115900,7999492050,33250,33250,33300,33250,99
20250114,115800,7996198900,33300,33250,33300,33250,106
20250114,115700,7992673900,33250,33200,33300,33200,1175
20250114,115600,7953577250,33200,33200,33250,33200,156
20250114,115500,7948395000,33250,33200,33250,33200,199
20250114,115400,7941784500,33200,33250,33250,33200,293
20250114,115300,7932056600,33200,33250,33250,33200,236
20250114,115200,7924212100,33250,33300,33300,33250,165
20250114,115100,7918724200,33250,33250,33250,33250,74
20250114,115000,7916263700,33250,33250,33300,33250,496
20250114,114900,7899771000,33250,33250,33250,33200,1756
20250114,114800,7841390850,33250,33250,33300,33250,1010
20250114,114700,7807781250,33250,33250,33300,33250,554
20250114,114600,7789354950,33250,33250,33250,33250,86
20250114,114500,7786495450,33250,33250,33300,33250,141
20250114,114400,7781806300,33250,33250,33300,33250,1002
20250114,114300,7748489600,33250,33250,33300,33250,143
20250114,114200,7743731200,33250,33250,33300,33250,344
20250114,114100,7732292800,33250,33250,33300,33250,539
20250114,114000,7714370450,33250,33300,33300,33250,360
20250114,113900,7702389500,33300,33300,33300,33300,656
20250114,113800,7680544700,33300,33250,33350,33250,726
20250114,113700,7656369250,33250,33250,33300,33250,167
20250114,113600,7650814900,33300,33300,33350,33300,1844
20250114,113500,7589408200,33300,33250,33350,33250,265
20250114,113400,7580589100,33250,33300,33300,33250,666
20250114,113300,7558438950,33250,33250,33300,33250,168
20250114,113200,7552851550,33250,33250,33300,33250,712
20250114,113100,7529175700,33250,33300,33350,33250,2644
20250114,113000,7441129450,33300,33350,33350,33300,426
20250114,112900,7426939050,33350,33400,33400,33350,193
20250114,112800,7420500500,33350,33400,33400,33300,700
20250114,112700,7397159850,33400,33350,33400,33350,177
20250114,112600,7391256450,33400,33300,33400,33300,411
20250114,112500,7377547100,33300,33350,33400,33300,1161
20250114,112400,7338834100,33350,33350,33400,33300,2518
20250114,112300,7254875600,33350,33400,33400,33350,363
20250114,112200,7242757300,33400,33350,33450,33350,421
20250114,112100,7228698200,33350,33400,33400,33350,215
20250114,112000,7221517700,33350,33400,33400,33350,442
20250114,111900,7206761250,33400,33400,33400,33350,774
20250114,111800,7180912900,33350,33450,33450,33350,832
20250114,111700,7153125350,33450,33400,33450,33400,147
20250114,111600,7148214650,33400,33400,33450,33400,120
20250114,111500,7144206250,33400,33350,33400,33350,399
20250114,111400,7130882850,33400,33350,33400,33350,382
20250114,111300,7118128600,33350,33400,33450,33350,172
20250114,111200,7112386150,33350,33400,33450,33350,268
20250114,111100,7103435750,33400,33400,33400,33400,946
20250114,111000,7071839350,33400,33400,33450,33400,76
20250114,110900,7069300050,33500,33450,33500,33400,563
20250114,110800,7050464900,33450,33450,33500,33450,436
20250114,110700,7035880200,33450,33450,33500,33400,3210
20250114,110600,6928505800,33450,33450,33450,33450,80
20250114,110500,6925829800,33450,33350,33450,33350,1780
20250114,110400,6866377450,33350,33350,33350,33300,331
20250114,110300,6855338900,33350,33350,33350,33350,12
20250114,110200,6854938700,33350,33350,33350,33300,1284
20250114,110100,6812167000,33350,33350,33350,33300,1570
20250114,110000,6759808500,33350,33300,33350,33300,254
20250114,105900,6751344850,33300,33350,33350,33300,7
20250114,105800,6751111450,33300,33400,33400,33300,2348
20250114,105700,6672912050,33350,33400,33400,33350,965
20250114,105600,6640699550,33350,33350,33350,33350,187
20250114,105500,6634463100,33350,33350,33400,33300,638
20250114,105400,6613203950,33350,33350,33350,33350,191
20250114,105300,6606834100,33350,33300,33350,33300,321
20250114,105200,6596130800,33350,33350,33350,33350,333
20250114,105100,6585025250,33300,33400,33400,33300,476
20250114,105000,6569153400,33400,33350,33400,33350,43
20250114,104900,6567718950,33350,33350,33450,33350,3327
20250114,104800,6456612200,33400,33400,33400,33350,438
20250114,104700,6442000000,33350,33350,33350,33350,36
20250114,104600,6440799400,33400,33300,33400,33300,2314
20250114,104500,6363703850,33300,33300,33350,33250,1591
20250114,104400,6310734800,33300,33300,33350,33300,311
20250114,104300,6300376800,33350,33350,33350,33300,2830
20250114,104200,6206077150,33350,33350,33350,33350,309
20250114,104100,6195772000,33400,33400,33400,33400,15
20250114,104000,6195271000,33400,33400,33400,33400,18
20250114,103900,6194669800,33350,33350,33350,33350,358
20250114,103800,6182730500,33350,33350,33400,33350,46
20250114,103700,6181194450,33350,33350,33350,33350,46
20250114,103600,6179660350,33350,33350,33400,33350,62
20250114,103500,6177592150,33400,33400,33400,33350,1280
20250114,103400,6134901700,33350,33350,33400,33350,122
20250114,103300,6130832500,33350,33400,33400,33350,639
20250114,103200,6109490900,33400,33350,33400,33350,173
20250114,103100,6103718800,33350,33400,33400,33350,122
20250114,103000,6099648900,33350,33400,33400,33350,310
20250114,102900,6089300650,33450,33400,33450,33400,1395
20250114,102800,6042659800,33400,33400,33450,33400,64
20250114,102700,6040521550,33400,33400,33400,33400,462
20250114,102600,6025090750,33400,33350,33400,33350,843
20250114,102500,5996937700,33350,33350,33350,33300,601
20250114,102400,5976895050,33350,33300,33350,33300,360
20250114,102300,5964897350,33300,33400,33400,33300,1478
20250114,102200,5915578000,33400,33400,33450,33400,1126
20250114,102100,5877969500,33400,33400,33400,33350,2033
20250114,102000,5810100450,33400,33400,33450,33400,1213
20250114,101900,5769585800,33400,33450,33450,33400,160
20250114,101800,5764238750,33400,33400,33450,33400,2667
20250114,101700,5675061350,33400,33400,33450,33400,795
20250114,101600,5648507950,33400,33450,33450,33400,1275
20250114,101500,5605879700,33450,33500,33500,33450,506
20250114,101400,5588953650,33500,33450,33500,33450,237
20250114,101300,5581021700,33500,33450,33500,33450,202
20250114,101200,5574263800,33450,33450,33450,33400,1396
20250114,101100,5527567650,33450,33450,33500,33400,1152
20250114,101000,5489033200,33500,33500,33500,33450,201
20250114,100900,5482307900,33450,33400,33450,33350,2751
20250114,100800,5390367100,33400,33400,33450,33400,1914
20250114,100700,5326438950,33400,33400,33450,33400,123
20250114,100600,5322330350,33400,33450,33450,33400,471
20250114,100500,5306580000,33400,33450,33450,33400,52
20250114,100400,5304842900,33400,33400,33400,33350,2265
20250114,100300,5229197200,33400,33350,33400,33300,1215
20250114,100200,5188673400,33350,33400,33400,33350,935
20250114,100100,5157479850,33400,33350,33400,33350,27
20250114,100000,5156578950,33400,33350,33400,33350,636
20250114,095900,5135367450,33350,33350,33400,33350,2269
20250114,095800,5059695000,33400,33350,33400,33300,1661
20250114,095700,5004306750,33300,33450,33450,33300,1891
20250114,095600,4941216400,33400,33400,33400,33350,1640
20250114,095500,4886469750,33400,33400,33450,33250,5524
20250114,095400,4702398000,33450,33400,33450,33350,1431
20250114,095300,4654606950,33450,33450,33450,33400,463
20250114,095200,4639139950,33450,33450,33500,33400,1182
20250114,095100,4599601800,33450,33450,33500,33400,1323
20250114,095000,4555351250,33450,33450,33500,33450,916
20250114,094900,4524705550,33450,33500,33550,33450,2156
20250114,094800,4452501900,33500,33600,33600,33500,951
20250114,094700,4420594900,33600,33600,33600,33550,3358
20250114,094600,4307893850,33600,33700,33700,33600,5930
20250114,094500,4108304500,33700,33600,33700,33550,9989
20250114,094400,3772300200,33600,33500,33600,33500,2281
20250114,094300,3695745550,33550,33500,33550,33500,6397
20250114,094200,3481263550,33500,33500,33550,33450,4236
20250114,094100,3339368200,33500,33550,33550,33450,2177
20250114,094000,3266444200,33500,33550,33600,33500,8862
20250114,093900,2968922150,33550,33500,33550,33450,5984
20250114,093800,2768363550,33500,33400,33500,33400,6736
20250114,093700,2543015550,33400,33350,33400,33350,3616
20250114,093600,2422260200,33350,33400,33400,33350,122
20250114,093500,2418185900,33400,33400,33450,33350,2123
20250114,093400,2347257200,33450,33400,33450,33400,2506
20250114,093300,2263483600,33450,33350,33450,33300,7660
20250114,093200,2008079650,33350,33150,33350,33150,7917
20250114,093100,1744767150,33200,33100,33200,33100,3427
20250114,093000,1631190850,33100,33100,33100,33100,787
20250114,092900,1605141150,33100,33100,33150,33100,99
20250114,092800,1601862100,33100,33050,33100,33050,627
20250114,092700,1581136850,33050,33100,33150,33050,985
20250114,092600,1548549750,33100,33100,33150,33100,933
20250114,092500,1517667050,33100,33100,33200,33100,3074
20250114,092400,1415708050,33100,33150,33150,33100,1322
20250114,092300,1371949100,33150,33100,33150,33100,446
20250114,092200,1357170100,33100,33150,33150,33100,1063
20250114,092100,1321983150,33150,33100,33150,33100,1854
20250114,092000,1260539950,33150,33100,33150,33100,4042
20250114,091900,1126597150,33150,33000,33150,33000,4944
20250114,091800,963032250,32950,32900,32950,32900,477
20250114,091700,947322950,32900,32950,32950,32900,98
20250114,091600,944098250,32950,32950,33000,32900,705
20250114,091500,920855450,32950,33000,33050,32950,460
20250114,091400,905677500,33000,33000,33050,33000,478
20250114,091300,889896450,33000,33000,33100,32950,2030
20250114,091200,822872250,33100,33000,33100,32950,1430
20250114,091100,775643350,32950,32950,32950,32900,1182
20250114,091000,736696600,32900,32850,32900,32850,2962
20250114,090900,639366750,32750,32850,32850,32750,1096
20250114,090800,603430850,32800,32850,32900,32800,1788
20250114,090700,544756000,32850,32900,32900,32850,1178
20250114,090600,506046800,32900,32950,32950,32850,1148
20250114,090500,468272600,32950,32950,33000,32900,2369
20250114,090400,390242400,33000,33050,33050,33000,1505
20250114,090300,340570700,33050,32950,33050,32950,474
20250114,090200,324908500,32950,33000,33050,32950,1188
20250114,090100,285685450,32950,33050,33050,32950,770
20250114,090000,260309400,32950,33200,33250,32900,7859