KissMeData/045660/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,192900,6663646800,26750,26750,26750,26750,7044
20250117,192800,6663646800,26750,26750,26750,26750,0
20250117,192700,6663646800,26750,26750,26750,26750,0
20250117,192600,6663646800,26750,26750,26750,26750,0
20250117,192500,6663646800,26750,26750,26750,26750,0
20250117,192400,6663646800,26750,26750,26750,26750,0
20250117,192300,6663646800,26750,26750,26750,26750,0
20250117,192200,6663646800,26750,26750,26750,26750,0
20250117,192100,6663646800,26750,26750,26750,26750,0
20250117,192000,6663646800,26750,26750,26750,26750,0
20250117,191900,6663646800,26750,26750,26750,26750,0
20250117,191800,6663646800,26750,26750,26750,26750,0
20250117,191700,6663646800,26750,26750,26750,26750,0
20250117,191600,6663646800,26750,26750,26750,26750,0
20250117,191500,6663646800,26750,26750,26750,26750,0
20250117,191400,6663646800,26750,26750,26750,26750,0
20250117,191300,6663646800,26750,26750,26750,26750,0
20250117,191200,6663646800,26750,26750,26750,26750,0
20250117,191100,6663646800,26750,26750,26750,26750,0
20250117,191000,6663646800,26750,26750,26750,26750,0
20250117,190900,6663646800,26750,26750,26750,26750,0
20250117,190800,6663646800,26750,26750,26750,26750,0
20250117,190700,6663646800,26750,26750,26750,26750,0
20250117,190600,6663646800,26750,26750,26750,26750,0
20250117,190500,6663646800,26750,26750,26750,26750,0
20250117,190400,6663646800,26750,26750,26750,26750,0
20250117,190300,6663646800,26750,26750,26750,26750,0
20250117,190200,6663646800,26750,26750,26750,26750,0
20250117,190100,6663646800,26750,26750,26750,26750,0
20250117,190000,6663646800,26750,26750,26750,26750,0
20250117,185900,6663646800,26750,26750,26750,26750,7044
20250117,185800,6663646800,26750,26750,26750,26750,0
20250117,185700,6663646800,26750,26750,26750,26750,0
20250117,185600,6663646800,26750,26750,26750,26750,0
20250117,185500,6663646800,26750,26750,26750,26750,0
20250117,185400,6663646800,26750,26750,26750,26750,0
20250117,185300,6663646800,26750,26750,26750,26750,0
20250117,185200,6663646800,26750,26750,26750,26750,0
20250117,185100,6663646800,26750,26750,26750,26750,0
20250117,185000,6663646800,26750,26750,26750,26750,0
20250117,184900,6663646800,26750,26750,26750,26750,0
20250117,184800,6663646800,26750,26750,26750,26750,0
20250117,184700,6663646800,26750,26750,26750,26750,0
20250117,184600,6663646800,26750,26750,26750,26750,0
20250117,184500,6663646800,26750,26750,26750,26750,0
20250117,184400,6663646800,26750,26750,26750,26750,0
20250117,184300,6663646800,26750,26750,26750,26750,0
20250117,184200,6663646800,26750,26750,26750,26750,0
20250117,184100,6663646800,26750,26750,26750,26750,0
20250117,184000,6663646800,26750,26750,26750,26750,0
20250117,183900,6663646800,26750,26750,26750,26750,0
20250117,183800,6663646800,26750,26750,26750,26750,0
20250117,183700,6663646800,26750,26750,26750,26750,0
20250117,183600,6663646800,26750,26750,26750,26750,0
20250117,183500,6663646800,26750,26750,26750,26750,0
20250117,183400,6663646800,26750,26750,26750,26750,0
20250117,183300,6663646800,26750,26750,26750,26750,0
20250117,183200,6663646800,26750,26750,26750,26750,0
20250117,183100,6663646800,26750,26750,26750,26750,0
20250117,183000,6663646800,26750,26750,26750,26750,0
20250117,182900,6663646800,26750,26750,26750,26750,7044
20250117,182800,6663646800,26750,26750,26750,26750,0
20250117,182700,6663646800,26750,26750,26750,26750,0
20250117,182600,6663646800,26750,26750,26750,26750,0
20250117,182500,6663646800,26750,26750,26750,26750,0
20250117,182400,6663646800,26750,26750,26750,26750,0
20250117,182300,6663646800,26750,26750,26750,26750,0
20250117,182200,6663646800,26750,26750,26750,26750,0
20250117,182100,6663646800,26750,26750,26750,26750,0
20250117,182000,6663646800,26750,26750,26750,26750,0
20250117,181900,6663646800,26750,26750,26750,26750,0
20250117,181800,6663646800,26750,26750,26750,26750,0
20250117,181700,6663646800,26750,26750,26750,26750,0
20250117,181600,6663646800,26750,26750,26750,26750,0
20250117,181500,6663646800,26750,26750,26750,26750,0
20250117,181400,6663646800,26750,26750,26750,26750,0
20250117,181300,6663646800,26750,26750,26750,26750,0
20250117,181200,6663646800,26750,26750,26750,26750,0
20250117,181100,6663646800,26750,26750,26750,26750,0
20250117,181000,6663646800,26750,26750,26750,26750,0
20250117,180900,6663646800,26750,26750,26750,26750,0
20250117,180800,6663646800,26750,26750,26750,26750,0
20250117,180700,6663646800,26750,26750,26750,26750,0
20250117,180600,6663646800,26750,26750,26750,26750,0
20250117,180500,6663646800,26750,26750,26750,26750,0
20250117,180400,6663646800,26750,26750,26750,26750,0
20250117,180300,6663646800,26750,26750,26750,26750,0
20250117,180200,6663646800,26750,26750,26750,26750,0
20250117,180100,6663646800,26750,26750,26750,26750,0
20250117,180000,6663646800,26750,26750,26750,26750,0
20250117,175900,6663646800,26750,26750,26750,26750,7044
20250117,175800,6663646800,26750,26750,26750,26750,0
20250117,175700,6663646800,26750,26750,26750,26750,0
20250117,175600,6663646800,26750,26750,26750,26750,0
20250117,175500,6663646800,26750,26750,26750,26750,0
20250117,175400,6663646800,26750,26750,26750,26750,0
20250117,175300,6663646800,26750,26750,26750,26750,0
20250117,175200,6663646800,26750,26750,26750,26750,0
20250117,175100,6663646800,26750,26750,26750,26750,0
20250117,175000,6663646800,26750,26750,26750,26750,0
20250117,174900,6663646800,26750,26750,26750,26750,0
20250117,174800,6663646800,26750,26750,26750,26750,0
20250117,174700,6663646800,26750,26750,26750,26750,0
20250117,174600,6663646800,26750,26750,26750,26750,0
20250117,174500,6663646800,26750,26750,26750,26750,0
20250117,174400,6663646800,26750,26750,26750,26750,0
20250117,174300,6663646800,26750,26750,26750,26750,0
20250117,174200,6663646800,26750,26750,26750,26750,0
20250117,174100,6663646800,26750,26750,26750,26750,0
20250117,174000,6663646800,26750,26750,26750,26750,0
20250117,173900,6663646800,26750,26750,26750,26750,0
20250117,173800,6663646800,26750,26750,26750,26750,0
20250117,173700,6663646800,26750,26750,26750,26750,0
20250117,173600,6663646800,26750,26750,26750,26750,0
20250117,173500,6663646800,26750,26750,26750,26750,0
20250117,173400,6663646800,26750,26750,26750,26750,0
20250117,173300,6663646800,26750,26750,26750,26750,0
20250117,173200,6663646800,26750,26750,26750,26750,0
20250117,173100,6663646800,26750,26750,26750,26750,0
20250117,173000,6663646800,26750,26750,26750,26750,0
20250117,172900,6663646800,26750,26750,26750,26750,7044
20250117,172800,6663646800,26750,26750,26750,26750,0
20250117,172700,6663646800,26750,26750,26750,26750,0
20250117,172600,6663646800,26750,26750,26750,26750,0
20250117,172500,6663646800,26750,26750,26750,26750,0
20250117,172400,6663646800,26750,26750,26750,26750,0
20250117,172300,6663646800,26750,26750,26750,26750,0
20250117,172200,6663646800,26750,26750,26750,26750,0
20250117,172100,6663646800,26750,26750,26750,26750,0
20250117,172000,6663646800,26750,26750,26750,26750,0
20250117,171900,6663646800,26750,26750,26750,26750,0
20250117,171800,6663646800,26750,26750,26750,26750,0
20250117,171700,6663646800,26750,26750,26750,26750,0
20250117,171600,6663646800,26750,26750,26750,26750,0
20250117,171500,6663646800,26750,26750,26750,26750,0
20250117,171400,6663646800,26750,26750,26750,26750,0
20250117,171300,6663646800,26750,26750,26750,26750,0
20250117,171200,6663646800,26750,26750,26750,26750,0
20250117,171100,6663646800,26750,26750,26750,26750,0
20250117,171000,6663646800,26750,26750,26750,26750,0
20250117,170900,6663646800,26750,26750,26750,26750,0
20250117,170800,6663646800,26750,26750,26750,26750,0
20250117,170700,6663646800,26750,26750,26750,26750,0
20250117,170600,6663646800,26750,26750,26750,26750,0
20250117,170500,6663646800,26750,26750,26750,26750,0
20250117,170400,6663646800,26750,26750,26750,26750,0
20250117,170300,6663646800,26750,26750,26750,26750,0
20250117,170200,6663646800,26750,26750,26750,26750,0
20250117,170100,6663646800,26750,26750,26750,26750,0
20250117,170000,6663646800,26750,26750,26750,26750,0
20250117,165900,6663646800,26750,26750,26750,26750,7044
20250117,165800,6663646800,26750,26750,26750,26750,0
20250117,165700,6663646800,26750,26750,26750,26750,0
20250117,165600,6663646800,26750,26750,26750,26750,0
20250117,165500,6663646800,26750,26750,26750,26750,0
20250117,165400,6663646800,26750,26750,26750,26750,0
20250117,165300,6663646800,26750,26750,26750,26750,0
20250117,165200,6663646800,26750,26750,26750,26750,0
20250117,165100,6663646800,26750,26750,26750,26750,0
20250117,165000,6663646800,26750,26750,26750,26750,0
20250117,164900,6663646800,26750,26750,26750,26750,0
20250117,164800,6663646800,26750,26750,26750,26750,0
20250117,164700,6663646800,26750,26750,26750,26750,0
20250117,164600,6663646800,26750,26750,26750,26750,0
20250117,164500,6663646800,26750,26750,26750,26750,0
20250117,164400,6663646800,26750,26750,26750,26750,0
20250117,164300,6663646800,26750,26750,26750,26750,0
20250117,164200,6663646800,26750,26750,26750,26750,0
20250117,164100,6663646800,26750,26750,26750,26750,0
20250117,164000,6663646800,26750,26750,26750,26750,0
20250117,163900,6663646800,26750,26750,26750,26750,0
20250117,163800,6663646800,26750,26750,26750,26750,0
20250117,163700,6663646800,26750,26750,26750,26750,0
20250117,163600,6663646800,26750,26750,26750,26750,0
20250117,163500,6663646800,26750,26750,26750,26750,0
20250117,163400,6663646800,26750,26750,26750,26750,0
20250117,163300,6663646800,26750,26750,26750,26750,0
20250117,163200,6663646800,26750,26750,26750,26750,0
20250117,163100,6663646800,26750,26750,26750,26750,0
20250117,163000,6663646800,26750,26750,26750,26750,0
20250117,162900,6663646800,26750,26750,26750,26750,7044
20250117,162800,6663646800,26750,26750,26750,26750,0
20250117,162700,6663646800,26750,26750,26750,26750,0
20250117,162600,6663646800,26750,26750,26750,26750,0
20250117,162500,6663646800,26750,26750,26750,26750,0
20250117,162400,6663646800,26750,26750,26750,26750,0
20250117,162300,6663646800,26750,26750,26750,26750,0
20250117,162200,6663646800,26750,26750,26750,26750,0
20250117,162100,6663646800,26750,26750,26750,26750,0
20250117,162000,6663646800,26750,26750,26750,26750,0
20250117,161900,6663646800,26750,26750,26750,26750,0
20250117,161800,6663646800,26750,26750,26750,26750,0
20250117,161700,6663646800,26750,26750,26750,26750,0
20250117,161600,6663646800,26750,26750,26750,26750,0
20250117,161500,6663646800,26750,26750,26750,26750,0
20250117,161400,6663646800,26750,26750,26750,26750,0
20250117,161300,6663646800,26750,26750,26750,26750,0
20250117,161200,6663646800,26750,26750,26750,26750,0
20250117,161100,6663646800,26750,26750,26750,26750,0
20250117,161000,6663646800,26750,26750,26750,26750,0
20250117,160900,6663646800,26750,26750,26750,26750,0
20250117,160800,6663646800,26750,26750,26750,26750,0
20250117,160700,6663646800,26750,26750,26750,26750,0
20250117,160600,6663646800,26750,26750,26750,26750,0
20250117,160500,6663646800,26750,26750,26750,26750,0
20250117,160400,6663646800,26750,26750,26750,26750,0
20250117,160300,6663646800,26750,26750,26750,26750,0
20250117,160200,6663646800,26750,26750,26750,26750,0
20250117,160100,6663646800,26750,26750,26750,26750,0
20250117,160000,6663646800,26750,26750,26750,26750,0
20250117,155900,6663646800,26750,26750,26750,26750,7044
20250117,155800,6663646800,26750,26750,26750,26750,0
20250117,155700,6663646800,26750,26750,26750,26750,0
20250117,155600,6663646800,26750,26750,26750,26750,0
20250117,155500,6663646800,26750,26750,26750,26750,0
20250117,155400,6663646800,26750,26750,26750,26750,0
20250117,155300,6663646800,26750,26750,26750,26750,0
20250117,155200,6663646800,26750,26750,26750,26750,0
20250117,155100,6663646800,26750,26750,26750,26750,0
20250117,155000,6663646800,26750,26750,26750,26750,0
20250117,154900,6663646800,26750,26750,26750,26750,0
20250117,154800,6663646800,26750,26750,26750,26750,0
20250117,154700,6663646800,26750,26750,26750,26750,0
20250117,154600,6663646800,26750,26750,26750,26750,0
20250117,154500,6663646800,26750,26750,26750,26750,0
20250117,154400,6663646800,26750,26750,26750,26750,0
20250117,154300,6663646800,26750,26750,26750,26750,0
20250117,154200,6663646800,26750,26750,26750,26750,0
20250117,154100,6663646800,26750,26750,26750,26750,0
20250117,154000,6663646800,26750,26750,26750,26750,0
20250117,153900,6663646800,26750,26750,26750,26750,0
20250117,153800,6663646800,26750,26750,26750,26750,0
20250117,153700,6663646800,26750,26750,26750,26750,0
20250117,153600,6663646800,26750,26750,26750,26750,0
20250117,153500,6663646800,26750,26750,26750,26750,0
20250117,153400,6663646800,26750,26750,26750,26750,0
20250117,153300,6663646800,26750,26750,26750,26750,0
20250117,153200,6663646800,26750,26750,26750,26750,0
20250117,153100,6663646800,26750,26750,26750,26750,0
20250117,153000,6663646800,26750,26750,26750,26750,7044
20250117,152900,6475219800,26900,26900,26900,26900,0
20250117,152800,6475219800,26900,26900,26900,26900,0
20250117,152700,6475219800,26900,26900,26900,26900,0
20250117,152600,6475219800,26900,26900,26900,26900,0
20250117,152500,6475219800,26900,26900,26900,26900,0
20250117,152400,6475219800,26900,26900,26900,26900,0
20250117,152300,6475219800,26900,26900,26900,26900,0
20250117,152200,6475219800,26900,26900,26900,26900,0
20250117,152100,6475219800,26900,26900,26900,26900,0
20250117,152000,6475219800,26900,26900,26900,26900,0
20250117,151900,6475219800,26900,26800,26900,26800,1555
20250117,151800,6433417800,26750,26800,26800,26750,2059
20250117,151700,6378236850,26800,26750,26800,26750,566
20250117,151600,6363085950,26800,26800,26800,26750,1327
20250117,151500,6327588350,26800,26750,26800,26750,989
20250117,151400,6301118600,26750,26800,26800,26750,2186
20250117,151300,6242627600,26750,26800,26800,26750,1508
20250117,151200,6202229800,26850,26850,26850,26850,959
20250117,151100,6176480650,26850,26850,26900,26850,198
20250117,151000,6171164200,26900,26900,26900,26850,442
20250117,150900,6159290500,26900,26850,26900,26850,522
20250117,150800,6145253300,26900,26850,26900,26850,512
20250117,150700,6131500500,26850,26850,26900,26850,739
20250117,150600,6111630450,26900,26900,26900,26850,2298
20250117,150500,6049890550,26900,26900,26900,26850,1869
20250117,150400,5999616950,26900,26900,26950,26850,495
20250117,150300,5986324950,26900,26900,26950,26900,942
20250117,150200,5960984700,26900,26950,26950,26900,114
20250117,150100,5957917750,26900,26800,26900,26800,303
20250117,150000,5949769650,26850,26850,26850,26850,342
20250117,145900,5940586950,26850,26800,26850,26800,530
20250117,145800,5926356650,26850,26900,26900,26800,1163
20250117,145700,5895147500,26900,26900,26900,26900,131
20250117,145600,5891623600,26900,26800,26900,26800,2315
20250117,145500,5829419200,26800,26800,26850,26800,355
20250117,145400,5819904900,26800,26850,26850,26800,1342
20250117,145300,5783914300,26800,26800,26850,26800,1220
20250117,145200,5751218250,26800,26800,26800,26750,258
20250117,145100,5744303900,26800,26800,26800,26800,2308
20250117,145000,5682449500,26800,26750,26800,26750,116
20250117,144900,5679340850,26750,26800,26800,26750,110
20250117,144800,5676394350,26800,26800,26850,26750,2693
20250117,144700,5604176800,26750,26750,26800,26750,545
20250117,144600,5589597550,26800,26800,26800,26750,235
20250117,144500,5583307800,26800,26800,26800,26800,2185
20250117,144400,5524749800,26800,26900,26900,26800,2415
20250117,144300,5459878350,26950,26900,26950,26900,246
20250117,144200,5453260450,26950,26900,26950,26900,51
20250117,144100,5451888500,26950,26900,26950,26900,21
20250117,144000,5451323550,26950,26900,26950,26900,194
20250117,143900,5446104850,26950,26900,26950,26900,201
20250117,143800,5440697900,26950,26950,26950,26900,236
20250117,143700,5434337900,26950,26900,26950,26900,49
20250117,143600,5433019750,26950,26850,26950,26850,18
20250117,143500,5432536100,26900,26900,26900,26900,365
20250117,143400,5422717600,26900,26850,26900,26850,135
20250117,143300,5419087650,26850,26900,26900,26850,24
20250117,143200,5418442700,26900,26900,26900,26900,13
20250117,143100,5418093000,26900,26900,26900,26900,2
20250117,143000,5418039200,26850,26850,26850,26850,10
20250117,142900,5417770700,26900,26950,26950,26900,83
20250117,142800,5415537850,26850,26850,26900,26850,161
20250117,142700,5411214700,26800,26800,26800,26800,0
20250117,142600,5411214700,26800,26900,26900,26800,245
20250117,142500,5404639350,26900,26900,26900,26900,179
20250117,142400,5399824250,26900,26900,26900,26900,96
20250117,142300,5397241850,26900,26850,26900,26850,357
20250117,142200,5387643800,26850,26850,26900,26850,826
20250117,142100,5365465250,26900,26900,26900,26900,112
20250117,142000,5362452450,26850,26900,26900,26850,453
20250117,141900,5350284400,26900,26850,26900,26800,249
20250117,141800,5343596950,26850,26800,26850,26800,248
20250117,141700,5336948750,26850,26850,26850,26850,164
20250117,141600,5332545350,26850,26850,26900,26850,212
20250117,141500,5326848050,26850,26900,26950,26850,345
20250117,141400,5317569100,26900,26900,26900,26850,168
20250117,141300,5313052000,26850,26900,26900,26850,60
20250117,141200,5311439500,26850,26850,26850,26850,14
20250117,141100,5311063600,26850,26800,26850,26800,247
20250117,141000,5304432300,26850,26800,26850,26800,204
20250117,140900,5298963550,26800,26750,26850,26750,740
20250117,140800,5279153150,26800,26800,26800,26750,1286
20250117,140700,5244692650,26800,26750,26800,26750,168
20250117,140600,5240192050,26800,26800,26800,26800,26
20250117,140500,5239495250,26800,26800,26800,26750,352
20250117,140400,5230063750,26800,26750,26800,26750,347
20250117,140300,5220771000,26750,26850,26850,26750,267
20250117,140200,5213623400,26800,26800,26800,26800,372
20250117,140100,5203653800,26800,26800,26800,26800,55
20250117,140000,5202179800,26750,26800,26800,26750,176
20250117,135900,5197467250,26750,26800,26800,26750,244
20250117,135800,5190928500,26800,26800,26800,26750,378
20250117,135700,5180804350,26800,26800,26800,26750,647
20250117,135600,5163471200,26800,26850,26850,26800,59
20250117,135500,5161888550,26850,26800,26850,26800,486
20250117,135400,5148859650,26850,26800,26850,26800,381
20250117,135300,5138645350,26850,26850,26850,26800,522
20250117,135200,5124630400,26900,26800,26900,26800,658
20250117,135100,5106967900,26850,26800,26850,26800,222
20250117,135000,5101012200,26800,26800,26850,26800,336
20250117,134900,5092002250,26800,26850,26850,26800,362
20250117,134800,5082300150,26800,26800,26850,26800,130
20250117,134700,5078815800,26800,26800,26850,26800,342
20250117,134600,5069650150,26850,26850,26850,26800,254
20250117,134500,5062842800,26800,26850,26850,26800,433
20250117,134400,5051229250,26850,26800,26850,26800,120
20250117,134300,5048011600,26850,26850,26850,26800,96
20250117,134200,5045438550,26800,26800,26850,26800,701
20250117,134100,5026651700,26800,26850,26850,26750,453
20250117,134000,5014514400,26850,26850,26850,26850,95
20250117,133900,5011963650,26850,26800,26850,26750,385
20250117,133800,5001646500,26750,26800,26800,26750,277
20250117,133700,4994226450,26800,26750,26850,26700,5349
20250117,133600,4851148050,26800,26900,26900,26750,5571
20250117,133500,4701809350,26850,26850,26900,26850,203
20250117,133400,4696356300,26900,26950,26950,26900,870
20250117,133300,4672952700,26950,27000,27000,26950,327
20250117,133200,4664139950,26950,26950,27000,26950,53
20250117,133100,4662711550,26950,26950,26950,26950,1
20250117,133000,4662684600,26950,26950,26950,26950,94
20250117,132900,4660151300,26900,26950,26950,26900,921
20250117,132800,4635366300,26950,26950,26950,26900,266
20250117,132700,4628207050,26950,26950,27000,26950,520
20250117,132600,4614191550,26950,27000,27000,26950,138
20250117,132500,4610466100,27000,27000,27000,27000,311
20250117,132400,4602069100,27000,26950,27000,26950,167
20250117,132300,4597568400,26950,26950,26950,26950,1201
20250117,132200,4565201450,26950,27000,27000,26950,250
20250117,132100,4558459000,27000,27000,27050,27000,1227
20250117,132000,4525327850,27000,27000,27000,27000,115
20250117,131900,4522222850,27050,27050,27050,27050,90
20250117,131800,4519788350,27050,27050,27050,27050,7
20250117,131700,4519599000,27050,27050,27050,27050,51
20250117,131600,4518219450,27000,27050,27050,27000,355
20250117,131500,4508633400,27050,27050,27050,27050,1
20250117,131400,4508606350,27050,27000,27050,27000,149
20250117,131300,4504582950,27050,27000,27050,27000,209
20250117,131200,4498939400,27000,27000,27000,27000,79
20250117,131100,4496806400,27000,27000,27000,27000,388
20250117,131000,4486330400,27000,27000,27050,27000,292
20250117,130900,4478445900,27050,27050,27050,27050,21
20250117,130800,4477877850,27050,27050,27050,27050,319
20250117,130700,4469248900,27050,27050,27050,27050,314
20250117,130600,4460755200,27050,27050,27050,27050,500
20250117,130500,4447230200,27050,27100,27100,27050,359
20250117,130400,4437501800,27100,27100,27100,27100,1
20250117,130300,4437474700,27050,27100,27100,27050,214
20250117,130200,4431680300,27150,27100,27150,27050,231
20250117,130100,4425431500,27100,27100,27150,27100,37
20250117,130000,4424428700,27100,27100,27100,27100,238
20250117,125900,4417978900,27200,27000,27200,27000,549
20250117,125800,4403092950,27050,27050,27050,27050,414
20250117,125700,4391894250,27100,27100,27100,27100,1
20250117,125600,4391867150,27050,27050,27050,27050,15
20250117,125500,4391461400,27100,27050,27100,27050,4
20250117,125400,4391353050,27100,27100,27100,27100,2
20250117,125300,4391298850,27050,27100,27100,27050,4
20250117,125200,4391190550,27100,27100,27100,27050,84
20250117,125100,4388918100,27100,27100,27100,27050,838
20250117,125000,4366244750,27050,27100,27100,27050,38
20250117,124900,4365215000,27100,27050,27100,27050,66
20250117,124800,4363429450,27050,27050,27050,27050,62
20250117,124700,4361752350,27100,27100,27100,27100,39
20250117,124600,4360695450,27150,27100,27150,27100,377
20250117,124500,4350478500,27150,27150,27150,27100,1030
20250117,124400,4322565200,27100,27100,27100,27100,126
20250117,124300,4319150600,27150,27150,27150,27100,194
20250117,124200,4313890800,27150,27150,27150,27150,248
20250117,124100,4307157600,27150,27150,27150,27150,322
20250117,124000,4298415300,27150,27200,27200,27150,359
20250117,123900,4288663950,27200,27150,27200,27150,218
20250117,123800,4282745050,27150,27150,27200,27150,23
20250117,123700,4282120450,27250,27200,27250,27150,179
20250117,123600,4277251700,27200,27200,27250,27200,195
20250117,123500,4271947600,27200,27200,27200,27200,0
20250117,123400,4271947600,27200,27250,27250,27200,6
20250117,123300,4271784200,27250,27250,27250,27250,8
20250117,123200,4271566200,27150,27150,27150,27150,6
20250117,123100,4271403300,27150,27150,27150,27150,8
20250117,123000,4271186100,27250,27250,27250,27250,12
20250117,122900,4270859100,27250,27250,27250,27150,616
20250117,122800,4254113200,27250,27200,27250,27200,51
20250117,122700,4252725950,27200,27200,27200,27150,154
20250117,122600,4248540200,27200,27200,27200,27150,136
20250117,122500,4244845650,27200,27200,27200,27150,59
20250117,122400,4243241000,27200,27200,27200,27150,37
20250117,122300,4242235400,27200,27200,27200,27200,47
20250117,122200,4240957000,27200,27200,27200,27200,2
20250117,122100,4240902600,27200,27200,27200,27200,34
20250117,122000,4239977800,27150,27200,27200,27150,500
20250117,121900,4226401900,27200,27200,27200,27150,23
20250117,121800,4225776650,27200,27150,27200,27150,106
20250117,121700,4222897700,27200,27200,27200,27150,10
20250117,121600,4222625750,27200,27200,27200,27200,27
20250117,121500,4221891350,27300,27200,27300,27200,80
20250117,121400,4219709700,27200,27200,27200,27200,27
20250117,121300,4218975300,27150,27150,27150,27150,423
20250117,121200,4207490850,27150,27150,27150,27150,1
20250117,121100,4207463700,27150,27200,27200,27150,1126
20250117,121000,4176839000,27200,27250,27250,27200,362
20250117,120900,4166985300,27300,27200,27300,27200,80
20250117,120800,4164804300,27200,27200,27200,27200,130
20250117,120700,4161268300,27200,27200,27200,27200,439
20250117,120600,4149327500,27200,27250,27250,27200,47
20250117,120500,4148046800,27350,27300,27350,27250,764
20250117,120400,4127199200,27300,27300,27300,27300,516
20250117,120300,4113112400,27200,27250,27250,27200,854
20250117,120200,4089843650,27200,27200,27200,27200,1035
20250117,120100,4061691650,27200,27200,27200,27100,192
20250117,120000,4056477600,27200,27200,27200,27200,1
20250117,115900,4056450400,27150,27150,27150,27150,100
20250117,115800,4053735400,27150,27150,27150,27150,0
20250117,115700,4053735400,27150,27150,27150,27150,0
20250117,115600,4053735400,27150,27150,27150,27150,100
20250117,115500,4051020400,27150,27100,27150,27100,87
20250117,115400,4048662150,27200,27200,27200,27200,2
20250117,115300,4048607750,27200,27100,27200,27100,900
20250117,115200,4024129600,27100,27100,27100,27100,25
20250117,115100,4023452100,27100,27150,27150,27100,11
20250117,115000,4023153900,27150,27100,27150,27100,23
20250117,114900,4022530550,27100,27200,27200,27100,101
20250117,114800,4019793350,27100,27100,27100,27100,186
20250117,114700,4014752750,27200,27200,27200,27150,366
20250117,114600,4004803100,27200,27100,27200,27100,918
20250117,114500,3979870800,27100,27150,27150,27100,160
20250117,114400,3975534600,27200,27150,27200,27150,850
20250117,114300,3952447100,27150,27150,27150,27100,332
20250117,114200,3943435600,27100,27050,27100,27050,318
20250117,114100,3934822900,27000,27000,27000,27000,64
20250117,114000,3933094900,27050,26950,27050,26950,79
20250117,113900,3930958450,26950,27050,27050,26950,2
20250117,113800,3930904450,26950,27050,27050,26950,162
20250117,113700,3926524650,27050,26950,27050,26950,1616
20250117,113600,3882923600,26950,26950,26950,26900,117
20250117,113500,3879772450,26950,26900,26950,26900,24
20250117,113400,3879126600,26900,26900,26900,26900,200
20250117,113300,3873746600,26900,26900,26900,26900,123
20250117,113200,3870437900,26900,26850,26900,26850,35
20250117,113100,3869498050,26850,26850,26850,26850,195
20250117,113000,3864262300,26850,26900,26900,26850,34
20250117,112900,3863349350,26900,26900,26900,26900,184
20250117,112800,3858399750,26950,26900,26950,26900,199
20250117,112700,3853043850,26900,26950,26950,26900,36
20250117,112600,3852075400,26950,26800,26950,26800,32
20250117,112500,3851217500,26800,27000,27000,26800,1887
20250117,112400,3800550350,27000,26900,27000,26900,219
20250117,112300,3794657950,26900,26850,26900,26850,31
20250117,112200,3793824850,26900,26950,26950,26900,225
20250117,112100,3787772250,26950,26950,26950,26950,88
20250117,112000,3785400650,26900,26950,27000,26900,5262
20250117,111900,3643846400,26950,27000,27000,26950,880
20250117,111800,3620121250,27050,27000,27050,27000,23
20250117,111700,3619500200,27000,27000,27000,27000,21
20250117,111600,3618933200,27000,27050,27050,27000,364
20250117,111500,3609097600,27050,27050,27050,27050,150
20250117,111400,3605040100,27050,27100,27100,27050,5
20250117,111300,3604904800,27050,27050,27050,27050,14
20250117,111200,3604526100,26950,26950,26950,26950,0
20250117,111100,3604526100,26950,27200,27200,26950,1089
20250117,111000,3575064400,27200,27200,27200,27200,70
20250117,110900,3573160400,27200,27100,27200,27100,94
20250117,110800,3570605000,27200,27200,27200,27200,119
20250117,110700,3567368200,27250,27100,27250,27100,6
20250117,110600,3567205450,27250,27250,27250,27100,17
20250117,110500,3566742950,27250,27200,27250,27000,136
20250117,110400,3563046400,27050,27100,27100,27050,300
20250117,110300,3554931350,27200,27100,27200,27100,319
20250117,110200,3546262850,27200,27050,27200,27050,169
20250117,110100,3541689400,27050,27000,27050,27000,392
20250117,110000,3531085950,27000,27000,27000,27000,115
20250117,105900,3527980950,26900,26950,26950,26900,10
20250117,105800,3527711500,26900,27000,27000,26900,504
20250117,105700,3514130850,27000,27000,27050,27000,1247
20250117,105600,3480457150,27000,26950,27000,26950,52
20250117,105500,3479054250,26950,26950,26950,26900,312
20250117,105400,3470651850,26900,26950,26950,26900,267
20250117,105300,3463459300,26950,26900,27000,26900,755
20250117,105200,3443102350,26900,26900,26900,26900,151
20250117,105100,3439040450,26900,26950,27000,26900,1354
20250117,105000,3402527100,26950,26950,26950,26900,766
20250117,104900,3381906900,26950,26900,26950,26900,371
20250117,104800,3371913750,26900,26950,26950,26900,172
20250117,104700,3367281150,26900,26950,26950,26900,304
20250117,104600,3359100350,26950,26950,27000,26950,847
20250117,104500,3336273650,26950,26850,27000,26850,1185
20250117,104400,3304353350,26850,26850,26850,26850,55
20250117,104300,3302876600,26850,26800,26850,26650,4246
20250117,104200,3189432150,26750,26800,26850,26750,2006
20250117,104100,3135709600,26850,26800,26850,26800,443
20250117,104000,3123818650,26800,26800,26800,26750,1745
20250117,103900,3077055150,26800,26800,26850,26750,701
20250117,103800,3058269000,26750,26900,26900,26750,3215
20250117,103700,2972015500,26900,26900,26950,26850,1163
20250117,103600,2940757900,26900,26950,27000,26900,3921
20250117,103500,2835190350,26950,27050,27050,26950,465
20250117,103400,2822640350,27050,27050,27050,27000,6181
20250117,103300,2655647250,27050,27150,27150,27050,703
20250117,103200,2636619200,27200,27150,27200,27100,554
20250117,103100,2621593200,27150,27100,27150,27050,828
20250117,103000,2599152800,27100,27100,27100,27100,644
20250117,102900,2581700400,27050,27100,27100,27050,102
20250117,102800,2578939550,27100,27100,27100,27050,1303
20250117,102700,2543672800,27100,27150,27150,27100,1300
20250117,102600,2508440550,27100,27100,27200,27100,913
20250117,102500,2483693150,27100,27200,27200,27100,107
20250117,102400,2480793250,27200,27150,27200,27050,925
20250117,102300,2455723950,27200,27150,27200,27150,74
20250117,102200,2453714750,27150,27200,27200,27100,2944
20250117,102100,2373879600,27200,27250,27250,27200,119
20250117,102000,2370642450,27250,27250,27250,27200,358
20250117,101900,2360903600,27200,27350,27350,27200,84
20250117,101800,2358617850,27350,27300,27350,27200,691
20250117,101700,2339782400,27300,27250,27300,27250,44
20250117,101600,2338582150,27300,27300,27300,27300,290
20250117,101500,2330665150,27250,27250,27250,27250,41
20250117,101400,2329547900,27250,27300,27300,27250,200
20250117,101300,2324093550,27300,27300,27300,27200,234
20250117,101200,2317714350,27300,27250,27300,27250,82
20250117,101100,2315478300,27250,27250,27250,27250,232
20250117,101000,2309156300,27200,27250,27250,27200,219
20250117,100900,2303192650,27250,27250,27300,27250,127
20250117,100800,2299731850,27300,27200,27300,27200,26
20250117,100700,2299024550,27200,27250,27250,27200,53
20250117,100600,2297582700,27200,27200,27200,27200,180
20250117,100500,2292686700,27250,27300,27300,27250,100
20250117,100400,2289961600,27200,27200,27300,27200,244
20250117,100300,2283320900,27300,27200,27300,27200,445
20250117,100200,2271177900,27200,27200,27300,27150,337
20250117,100100,2262015150,27200,27150,27250,27100,2223
20250117,100000,2201622300,27100,27150,27150,27100,150
20250117,095900,2197551800,27150,27100,27150,27100,306
20250117,095800,2189254550,27100,27200,27200,27100,2360
20250117,095700,2125151850,27200,27250,27250,27200,195
20250117,095600,2119847500,27300,27250,27300,27250,161
20250117,095500,2115460050,27300,27300,27300,27250,110
20250117,095400,2112460300,27300,27200,27300,27200,175
20250117,095300,2107691700,27250,27300,27300,27250,693
20250117,095200,2088801200,27350,27350,27350,27350,46
20250117,095100,2087543100,27350,27300,27350,27250,564
20250117,095000,2072133850,27300,27350,27350,27300,685
20250117,094900,2053432100,27350,27350,27350,27300,9
20250117,094800,2053186200,27300,27300,27300,27300,39
20250117,094700,2052121500,27300,27350,27400,27300,241
20250117,094600,2045530350,27300,27350,27400,27300,432
20250117,094500,2033723900,27400,27400,27450,27350,1193
20250117,094400,2001043150,27400,27350,27400,27350,18
20250117,094300,2000550250,27400,27400,27450,27350,446
20250117,094200,1988334100,27400,27300,27400,27300,332
20250117,094100,1979238050,27350,27200,27350,27200,1990
20250117,094000,1924960000,27200,27200,27200,27150,305
20250117,093900,1916669000,27200,27200,27200,27150,1312
20250117,093800,1881030750,27200,27150,27200,27150,38
20250117,093700,1879997700,27150,27200,27200,27150,342
20250117,093600,1870707000,27150,27250,27250,27150,889
20250117,093500,1846510300,27300,27250,27300,27250,454
20250117,093400,1834132200,27250,27250,27250,27250,469
20250117,093300,1821351950,27250,27150,27300,27150,300
20250117,093200,1813205650,27150,27250,27250,27150,511
20250117,093100,1799295950,27200,27300,27300,27200,650
20250117,093000,1781599500,27300,27350,27350,27250,266
20250117,092900,1774348250,27300,27300,27350,27300,154
20250117,092800,1770140400,27300,27250,27300,27250,512
20250117,092700,1756162900,27250,27250,27300,27250,370
20250117,092600,1746080350,27300,27300,27300,27250,660
20250117,092500,1728070350,27300,27400,27400,27300,985
20250117,092400,1701179100,27350,27450,27450,27350,1684
20250117,092300,1655026700,27450,27500,27500,27450,119
20250117,092200,1651756350,27500,27600,27600,27500,390
20250117,092100,1641020750,27650,27700,27700,27600,2454
20250117,092000,1573147350,27650,27700,27800,27650,3473
20250117,091900,1476917400,27750,27600,27850,27550,2224
20250117,091800,1415362250,27600,27400,27600,27350,1482
20250117,091700,1374657450,27400,27400,27450,27350,1192
20250117,091600,1341983700,27400,27350,27450,27350,846
20250117,091500,1318785800,27350,27200,27350,27150,615
20250117,091400,1302012350,27200,27150,27200,27100,939
20250117,091300,1276546800,27150,27150,27250,27100,889
20250117,091200,1252384800,27150,27100,27150,27000,3310
20250117,091100,1162808500,27050,27100,27150,27050,3122
20250117,091000,1078273350,27150,27050,27200,27050,2255
20250117,090900,1017201100,27200,27150,27200,27000,6510
20250117,090800,840918450,27150,27250,27250,27150,3935
20250117,090700,733924000,27250,27150,27300,27150,1525
20250117,090600,692434000,27150,27500,27500,27100,4290
20250117,090500,575435600,27450,27450,27500,27350,2594
20250117,090400,504323650,27500,27700,27700,27450,2670
20250117,090300,430695250,27700,27550,27700,27550,616
20250117,090200,413696100,27500,27650,27650,27500,3381
20250117,090100,320655150,27600,27650,27750,27600,1081
20250117,090000,290761150,27650,27900,27950,27650,10354