KissMeData/078340/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,195200,2859522400,45150,45150,45150,45150,2741
20240115,195100,2859522400,45150,45150,45150,45150,0
20240115,195000,2859522400,45150,45150,45150,45150,0
20240115,194900,2859522400,45150,45150,45150,45150,0
20240115,194800,2859522400,45150,45150,45150,45150,0
20240115,194700,2859522400,45150,45150,45150,45150,0
20240115,194600,2859522400,45150,45150,45150,45150,0
20240115,194500,2859522400,45150,45150,45150,45150,0
20240115,194400,2859522400,45150,45150,45150,45150,0
20240115,194300,2859522400,45150,45150,45150,45150,0
20240115,194200,2859522400,45150,45150,45150,45150,0
20240115,194100,2859522400,45150,45150,45150,45150,0
20240115,194000,2859522400,45150,45150,45150,45150,0
20240115,193900,2859522400,45150,45150,45150,45150,0
20240115,193800,2859522400,45150,45150,45150,45150,0
20240115,193700,2859522400,45150,45150,45150,45150,0
20240115,193600,2859522400,45150,45150,45150,45150,0
20240115,193500,2859522400,45150,45150,45150,45150,0
20240115,193400,2859522400,45150,45150,45150,45150,0
20240115,193300,2859522400,45150,45150,45150,45150,0
20240115,193200,2859522400,45150,45150,45150,45150,0
20240115,193100,2859522400,45150,45150,45150,45150,0
20240115,193000,2859522400,45150,45150,45150,45150,0
20240115,192900,2859522400,45150,45150,45150,45150,0
20240115,192800,2859522400,45150,45150,45150,45150,0
20240115,192700,2859522400,45150,45150,45150,45150,0
20240115,192600,2859522400,45150,45150,45150,45150,0
20240115,192500,2859522400,45150,45150,45150,45150,0
20240115,192400,2859522400,45150,45150,45150,45150,0
20240115,192300,2859522400,45150,45150,45150,45150,0
20240115,192200,2859522400,45150,45150,45150,45150,2741
20240115,192100,2859522400,45150,45150,45150,45150,0
20240115,192000,2859522400,45150,45150,45150,45150,0
20240115,191900,2859522400,45150,45150,45150,45150,0
20240115,191800,2859522400,45150,45150,45150,45150,0
20240115,191700,2859522400,45150,45150,45150,45150,0
20240115,191600,2859522400,45150,45150,45150,45150,0
20240115,191500,2859522400,45150,45150,45150,45150,0
20240115,191400,2859522400,45150,45150,45150,45150,0
20240115,191300,2859522400,45150,45150,45150,45150,0
20240115,191200,2859522400,45150,45150,45150,45150,0
20240115,191100,2859522400,45150,45150,45150,45150,0
20240115,191000,2859522400,45150,45150,45150,45150,0
20240115,190900,2859522400,45150,45150,45150,45150,0
20240115,190800,2859522400,45150,45150,45150,45150,0
20240115,190700,2859522400,45150,45150,45150,45150,0
20240115,190600,2859522400,45150,45150,45150,45150,0
20240115,190500,2859522400,45150,45150,45150,45150,0
20240115,190400,2859522400,45150,45150,45150,45150,0
20240115,190300,2859522400,45150,45150,45150,45150,0
20240115,190200,2859522400,45150,45150,45150,45150,0
20240115,190100,2859522400,45150,45150,45150,45150,0
20240115,190000,2859522400,45150,45150,45150,45150,0
20240115,185900,2859522400,45150,45150,45150,45150,0
20240115,185800,2859522400,45150,45150,45150,45150,0
20240115,185700,2859522400,45150,45150,45150,45150,0
20240115,185600,2859522400,45150,45150,45150,45150,0
20240115,185500,2859522400,45150,45150,45150,45150,0
20240115,185400,2859522400,45150,45150,45150,45150,0
20240115,185300,2859522400,45150,45150,45150,45150,0
20240115,185200,2859522400,45150,45150,45150,45150,2741
20240115,185100,2859522400,45150,45150,45150,45150,0
20240115,185000,2859522400,45150,45150,45150,45150,0
20240115,184900,2859522400,45150,45150,45150,45150,0
20240115,184800,2859522400,45150,45150,45150,45150,0
20240115,184700,2859522400,45150,45150,45150,45150,0
20240115,184600,2859522400,45150,45150,45150,45150,0
20240115,184500,2859522400,45150,45150,45150,45150,0
20240115,184400,2859522400,45150,45150,45150,45150,0
20240115,184300,2859522400,45150,45150,45150,45150,0
20240115,184200,2859522400,45150,45150,45150,45150,0
20240115,184100,2859522400,45150,45150,45150,45150,0
20240115,184000,2859522400,45150,45150,45150,45150,0
20240115,183900,2859522400,45150,45150,45150,45150,0
20240115,183800,2859522400,45150,45150,45150,45150,0
20240115,183700,2859522400,45150,45150,45150,45150,0
20240115,183600,2859522400,45150,45150,45150,45150,0
20240115,183500,2859522400,45150,45150,45150,45150,0
20240115,183400,2859522400,45150,45150,45150,45150,0
20240115,183300,2859522400,45150,45150,45150,45150,0
20240115,183200,2859522400,45150,45150,45150,45150,0
20240115,183100,2859522400,45150,45150,45150,45150,0
20240115,183000,2859522400,45150,45150,45150,45150,0
20240115,182900,2859522400,45150,45150,45150,45150,0
20240115,182800,2859522400,45150,45150,45150,45150,0
20240115,182700,2859522400,45150,45150,45150,45150,0
20240115,182600,2859522400,45150,45150,45150,45150,0
20240115,182500,2859522400,45150,45150,45150,45150,0
20240115,182400,2859522400,45150,45150,45150,45150,0
20240115,182300,2859522400,45150,45150,45150,45150,0
20240115,182200,2859522400,45150,45150,45150,45150,2741
20240115,182100,2859522400,45150,45150,45150,45150,0
20240115,182000,2859522400,45150,45150,45150,45150,0
20240115,181900,2859522400,45150,45150,45150,45150,0
20240115,181800,2859522400,45150,45150,45150,45150,0
20240115,181700,2859522400,45150,45150,45150,45150,0
20240115,181600,2859522400,45150,45150,45150,45150,0
20240115,181500,2859522400,45150,45150,45150,45150,0
20240115,181400,2859522400,45150,45150,45150,45150,0
20240115,181300,2859522400,45150,45150,45150,45150,0
20240115,181200,2859522400,45150,45150,45150,45150,0
20240115,181100,2859522400,45150,45150,45150,45150,0
20240115,181000,2859522400,45150,45150,45150,45150,0
20240115,180900,2859522400,45150,45150,45150,45150,0
20240115,180800,2859522400,45150,45150,45150,45150,0
20240115,180700,2859522400,45150,45150,45150,45150,0
20240115,180600,2859522400,45150,45150,45150,45150,0
20240115,180500,2859522400,45150,45150,45150,45150,0
20240115,180400,2859522400,45150,45150,45150,45150,0
20240115,180300,2859522400,45150,45150,45150,45150,0
20240115,180200,2859522400,45150,45150,45150,45150,0
20240115,180100,2859522400,45150,45150,45150,45150,0
20240115,180000,2859522400,45150,45150,45150,45150,0
20240115,175900,2859522400,45150,45150,45150,45150,0
20240115,175800,2859522400,45150,45150,45150,45150,0
20240115,175700,2859522400,45150,45150,45150,45150,0
20240115,175600,2859522400,45150,45150,45150,45150,0
20240115,175500,2859522400,45150,45150,45150,45150,0
20240115,175400,2859522400,45150,45150,45150,45150,0
20240115,175300,2859522400,45150,45150,45150,45150,0
20240115,175200,2859522400,45150,45150,45150,45150,2741
20240115,175100,2859522400,45150,45150,45150,45150,0
20240115,175000,2859522400,45150,45150,45150,45150,0
20240115,174900,2859522400,45150,45150,45150,45150,0
20240115,174800,2859522400,45150,45150,45150,45150,0
20240115,174700,2859522400,45150,45150,45150,45150,0
20240115,174600,2859522400,45150,45150,45150,45150,0
20240115,174500,2859522400,45150,45150,45150,45150,0
20240115,174400,2859522400,45150,45150,45150,45150,0
20240115,174300,2859522400,45150,45150,45150,45150,0
20240115,174200,2859522400,45150,45150,45150,45150,0
20240115,174100,2859522400,45150,45150,45150,45150,0
20240115,174000,2859522400,45150,45150,45150,45150,0
20240115,173900,2859522400,45150,45150,45150,45150,0
20240115,173800,2859522400,45150,45150,45150,45150,0
20240115,173700,2859522400,45150,45150,45150,45150,0
20240115,173600,2859522400,45150,45150,45150,45150,0
20240115,173500,2859522400,45150,45150,45150,45150,0
20240115,173400,2859522400,45150,45150,45150,45150,0
20240115,173300,2859522400,45150,45150,45150,45150,0
20240115,173200,2859522400,45150,45150,45150,45150,0
20240115,173100,2859522400,45150,45150,45150,45150,0
20240115,173000,2859522400,45150,45150,45150,45150,0
20240115,172900,2859522400,45150,45150,45150,45150,0
20240115,172800,2859522400,45150,45150,45150,45150,0
20240115,172700,2859522400,45150,45150,45150,45150,0
20240115,172600,2859522400,45150,45150,45150,45150,0
20240115,172500,2859522400,45150,45150,45150,45150,0
20240115,172400,2859522400,45150,45150,45150,45150,0
20240115,172300,2859522400,45150,45150,45150,45150,0
20240115,172200,2859522400,45150,45150,45150,45150,2741
20240115,172100,2859522400,45150,45150,45150,45150,0
20240115,172000,2859522400,45150,45150,45150,45150,0
20240115,171900,2859522400,45150,45150,45150,45150,0
20240115,171800,2859522400,45150,45150,45150,45150,0
20240115,171700,2859522400,45150,45150,45150,45150,0
20240115,171600,2859522400,45150,45150,45150,45150,0
20240115,171500,2859522400,45150,45150,45150,45150,0
20240115,171400,2859522400,45150,45150,45150,45150,0
20240115,171300,2859522400,45150,45150,45150,45150,0
20240115,171200,2859522400,45150,45150,45150,45150,0
20240115,171100,2859522400,45150,45150,45150,45150,0
20240115,171000,2859522400,45150,45150,45150,45150,0
20240115,170900,2859522400,45150,45150,45150,45150,0
20240115,170800,2859522400,45150,45150,45150,45150,0
20240115,170700,2859522400,45150,45150,45150,45150,0
20240115,170600,2859522400,45150,45150,45150,45150,0
20240115,170500,2859522400,45150,45150,45150,45150,0
20240115,170400,2859522400,45150,45150,45150,45150,0
20240115,170300,2859522400,45150,45150,45150,45150,0
20240115,170200,2859522400,45150,45150,45150,45150,0
20240115,170100,2859522400,45150,45150,45150,45150,0
20240115,170000,2859522400,45150,45150,45150,45150,0
20240115,165900,2859522400,45150,45150,45150,45150,0
20240115,165800,2859522400,45150,45150,45150,45150,0
20240115,165700,2859522400,45150,45150,45150,45150,0
20240115,165600,2859522400,45150,45150,45150,45150,0
20240115,165500,2859522400,45150,45150,45150,45150,0
20240115,165400,2859522400,45150,45150,45150,45150,0
20240115,165300,2859522400,45150,45150,45150,45150,0
20240115,165200,2859522400,45150,45150,45150,45150,2741
20240115,165100,2859522400,45150,45150,45150,45150,0
20240115,165000,2859522400,45150,45150,45150,45150,0
20240115,164900,2859522400,45150,45150,45150,45150,0
20240115,164800,2859522400,45150,45150,45150,45150,0
20240115,164700,2859522400,45150,45150,45150,45150,0
20240115,164600,2859522400,45150,45150,45150,45150,0
20240115,164500,2859522400,45150,45150,45150,45150,0
20240115,164400,2859522400,45150,45150,45150,45150,0
20240115,164300,2859522400,45150,45150,45150,45150,0
20240115,164200,2859522400,45150,45150,45150,45150,0
20240115,164100,2859522400,45150,45150,45150,45150,0
20240115,164000,2859522400,45150,45150,45150,45150,0
20240115,163900,2859522400,45150,45150,45150,45150,0
20240115,163800,2859522400,45150,45150,45150,45150,0
20240115,163700,2859522400,45150,45150,45150,45150,0
20240115,163600,2859522400,45150,45150,45150,45150,0
20240115,163500,2859522400,45150,45150,45150,45150,0
20240115,163400,2859522400,45150,45150,45150,45150,0
20240115,163300,2859522400,45150,45150,45150,45150,0
20240115,163200,2859522400,45150,45150,45150,45150,0
20240115,163100,2859522400,45150,45150,45150,45150,0
20240115,163000,2859522400,45150,45150,45150,45150,0
20240115,162900,2859522400,45150,45150,45150,45150,0
20240115,162800,2859522400,45150,45150,45150,45150,0
20240115,162700,2859522400,45150,45150,45150,45150,0
20240115,162600,2859522400,45150,45150,45150,45150,0
20240115,162500,2859522400,45150,45150,45150,45150,0
20240115,162400,2859522400,45150,45150,45150,45150,0
20240115,162300,2859522400,45150,45150,45150,45150,0
20240115,162200,2859522400,45150,45150,45150,45150,2741
20240115,162100,2859522400,45150,45150,45150,45150,0
20240115,162000,2859522400,45150,45150,45150,45150,0
20240115,161900,2859522400,45150,45150,45150,45150,0
20240115,161800,2859522400,45150,45150,45150,45150,0
20240115,161700,2859522400,45150,45150,45150,45150,0
20240115,161600,2859522400,45150,45150,45150,45150,0
20240115,161500,2859522400,45150,45150,45150,45150,0
20240115,161400,2859522400,45150,45150,45150,45150,0
20240115,161300,2859522400,45150,45150,45150,45150,0
20240115,161200,2859522400,45150,45150,45150,45150,0
20240115,161100,2859522400,45150,45150,45150,45150,0
20240115,161000,2859522400,45150,45150,45150,45150,0
20240115,160900,2859522400,45150,45150,45150,45150,0
20240115,160800,2859522400,45150,45150,45150,45150,0
20240115,160700,2859522400,45150,45150,45150,45150,0
20240115,160600,2859522400,45150,45150,45150,45150,0
20240115,160500,2859522400,45150,45150,45150,45150,0
20240115,160400,2859522400,45150,45150,45150,45150,0
20240115,160300,2859522400,45150,45150,45150,45150,0
20240115,160200,2859522400,45150,45150,45150,45150,0
20240115,160100,2859522400,45150,45150,45150,45150,0
20240115,160000,2859522400,45150,45150,45150,45150,0
20240115,155900,2859522400,45150,45150,45150,45150,0
20240115,155800,2859522400,45150,45150,45150,45150,0
20240115,155700,2859522400,45150,45150,45150,45150,0
20240115,155600,2859522400,45150,45150,45150,45150,0
20240115,155500,2859522400,45150,45150,45150,45150,0
20240115,155400,2859522400,45150,45150,45150,45150,0
20240115,155300,2859522400,45150,45150,45150,45150,0
20240115,155200,2859522400,45150,45150,45150,45150,2741
20240115,155100,2859522400,45150,45150,45150,45150,0
20240115,155000,2859522400,45150,45150,45150,45150,0
20240115,154900,2859522400,45150,45150,45150,45150,0
20240115,154800,2859522400,45150,45150,45150,45150,0
20240115,154700,2859522400,45150,45150,45150,45150,0
20240115,154600,2859522400,45150,45150,45150,45150,0
20240115,154500,2859522400,45150,45150,45150,45150,0
20240115,154400,2859522400,45150,45150,45150,45150,0
20240115,154300,2859522400,45150,45150,45150,45150,0
20240115,154200,2859522400,45150,45150,45150,45150,0
20240115,154100,2859522400,45150,45150,45150,45150,0
20240115,154000,2859522400,45150,45150,45150,45150,0
20240115,153900,2859522400,45150,45150,45150,45150,0
20240115,153800,2859522400,45150,45150,45150,45150,0
20240115,153700,2859522400,45150,45150,45150,45150,0
20240115,153600,2859522400,45150,45150,45150,45150,0
20240115,153500,2859522400,45150,45150,45150,45150,0
20240115,153400,2859522400,45150,45150,45150,45150,0
20240115,153300,2859522400,45150,45150,45150,45150,0
20240115,153200,2859522400,45150,45150,45150,45150,0
20240115,153100,2859522400,45150,45150,45150,45150,0
20240115,153000,2859522400,45150,45150,45150,45150,2741
20240115,152900,2735766250,45150,45150,45150,45150,0
20240115,152800,2735766250,45150,45150,45150,45150,0
20240115,152700,2735766250,45150,45150,45150,45150,0
20240115,152600,2735766250,45150,45150,45150,45150,0
20240115,152500,2735766250,45150,45150,45150,45150,0
20240115,152400,2735766250,45150,45150,45150,45150,0
20240115,152300,2735766250,45150,45150,45150,45150,0
20240115,152200,2735766250,45150,45150,45150,45150,0
20240115,152100,2735766250,45150,45150,45150,45150,0
20240115,152000,2735766250,45150,45150,45150,45150,0
20240115,151900,2735766250,45150,45150,45200,45100,87
20240115,151800,2731838450,45150,45150,45200,45100,194
20240115,151700,2723077650,45150,45150,45150,45150,174
20240115,151600,2715221550,45150,45150,45200,45150,70
20240115,151500,2712060550,45150,45200,45200,45150,81
20240115,151400,2708399900,45200,45300,45300,45200,269
20240115,151300,2696233950,45250,45250,45350,45250,30
20240115,151200,2694876100,45250,45250,45300,45250,387
20240115,151100,2677358350,45300,45300,45300,45300,0
20240115,151000,2677358350,45300,45250,45300,45250,70
20240115,150900,2674189900,45250,45200,45250,45200,193
20240115,150800,2665456950,45250,45200,45250,45200,7
20240115,150700,2665140500,45300,45300,45300,45300,1
20240115,150600,2665095200,45200,45200,45200,45200,19
20240115,150500,2664236400,45200,45300,45300,45200,3
20240115,150400,2664100700,45300,45300,45300,45300,0
20240115,150300,2664100700,45300,45300,45300,45300,53
20240115,150200,2661699800,45200,45300,45300,45200,38
20240115,150100,2659982000,45300,45300,45300,45300,50
20240115,150000,2657717000,45300,45250,45300,45100,111
20240115,145900,2652700800,45300,45200,45300,45100,2514
20240115,145800,2539272950,45200,45200,45200,45200,25
20240115,145700,2538142950,45150,45150,45200,45150,77
20240115,145600,2534665350,45150,45150,45200,45100,648
20240115,145500,2505411100,45200,45150,45200,45150,201
20240115,145400,2496335800,45200,45200,45200,45200,0
20240115,145300,2496335800,45200,45200,45200,45200,90
20240115,145200,2492267800,45150,45150,45200,45150,759
20240115,145100,2457977000,45200,45200,45200,45150,417
20240115,145000,2439130400,45200,45200,45250,45200,358
20240115,144900,2422948750,45200,45200,45200,45200,6
20240115,144800,2422677550,45250,45200,45250,45200,22
20240115,144700,2421682350,45250,45200,45250,45200,109
20240115,144600,2416754100,45200,45300,45300,45200,16
20240115,144500,2416029750,45300,45250,45300,45250,240
20240115,144400,2405166050,45250,45250,45250,45250,0
20240115,144300,2405166050,45250,45250,45250,45250,51
20240115,144200,2402858300,45250,45250,45250,45250,6
20240115,144100,2402586800,45300,45250,45300,45250,23
20240115,144000,2401545000,45250,45250,45250,45250,2
20240115,143900,2401454500,45250,45300,45300,45250,8
20240115,143800,2401092250,45250,45300,45300,45250,7
20240115,143700,2400775250,45300,45300,45300,45300,5
20240115,143600,2400548750,45250,45250,45250,45200,370
20240115,143500,2383807450,45250,45300,45300,45250,6
20240115,143400,2383535750,45300,45300,45300,45300,11
20240115,143300,2383037450,45300,45300,45300,45300,0
20240115,143200,2383037450,45300,45250,45300,45250,32
20240115,143100,2381588400,45250,45250,45250,45250,374
20240115,143000,2364664900,45250,45200,45250,45200,123
20240115,142900,2359104750,45250,45250,45250,45250,34
20240115,142800,2357566250,45250,45300,45300,45200,605
20240115,142700,2330186750,45300,45300,45300,45300,30
20240115,142600,2328827750,45300,45300,45300,45300,79
20240115,142500,2325249050,45300,45300,45300,45300,6
20240115,142400,2324977250,45300,45300,45300,45300,0
20240115,142300,2324977250,45300,45350,45350,45300,2
20240115,142200,2324886600,45300,45450,45450,45300,98
20240115,142100,2320435950,45300,45300,45300,45300,44
20240115,142000,2318442750,45300,45300,45300,45300,0
20240115,141900,2318442750,45300,45300,45300,45300,7
20240115,141800,2318125650,45400,45400,45400,45400,0
20240115,141700,2318125650,45400,45300,45400,45300,293
20240115,141600,2304838650,45350,45350,45350,45350,100
20240115,141500,2300303650,45250,45300,45300,45250,122
20240115,141400,2294777350,45300,45300,45300,45300,0
20240115,141300,2294777350,45300,45250,45300,45250,11
20240115,141200,2294279100,45250,45250,45250,45250,0
20240115,141100,2294279100,45250,45250,45300,45250,236
20240115,141000,2283590100,45300,45250,45300,45250,14
20240115,140900,2282956500,45300,45250,45300,45250,135
20240115,140800,2276847600,45250,45250,45300,45250,16
20240115,140700,2276123500,45250,45350,45350,45250,935
20240115,140600,2233767250,45350,45350,45350,45350,9
20240115,140500,2233359100,45400,45400,45400,45400,2
20240115,140400,2233268300,45350,45350,45350,45350,14
20240115,140300,2232633400,45450,45450,45450,45450,0
20240115,140200,2232633400,45450,45450,45450,45450,0
20240115,140100,2232633400,45450,45400,45450,45400,17
20240115,140000,2231861050,45450,45450,45450,45450,0
20240115,135900,2231861050,45450,45450,45450,45450,2
20240115,135800,2231770150,45450,45450,45450,45450,5
20240115,135700,2231542900,45450,45450,45450,45450,262
20240115,135600,2219635000,45450,45450,45450,45450,0
20240115,135500,2219635000,45450,45450,45450,45450,141
20240115,135400,2213226550,45500,45500,45500,45500,30
20240115,135300,2211861550,45500,45350,45500,45350,17
20240115,135200,2211088950,45500,45400,45500,45400,308
20240115,135100,2197104850,45400,45400,45400,45400,309
20240115,135000,2183076250,45350,45350,45350,45350,168
20240115,134900,2175457450,45350,45350,45350,45350,35
20240115,134800,2173870200,45400,45400,45400,45400,0
20240115,134700,2173870200,45400,45400,45400,45400,0
20240115,134600,2173870200,45400,45400,45400,45400,7
20240115,134500,2173552400,45300,45400,45400,45300,133
20240115,134400,2167516450,45400,45400,45400,45400,0
20240115,134300,2167516450,45400,45400,45400,45400,0
20240115,134200,2167516450,45400,45400,45400,45400,10
20240115,134100,2167062450,45450,45450,45450,45450,1
20240115,134000,2167017000,45450,45450,45450,45400,212
20240115,133900,2157387700,45450,45450,45450,45450,10
20240115,133800,2156933200,45450,45450,45450,45450,0
20240115,133700,2156933200,45450,45450,45450,45450,10
20240115,133600,2156478700,45450,45450,45450,45450,8
20240115,133500,2156115100,45500,45500,45500,45500,0
20240115,133400,2156115100,45500,45500,45500,45500,0
20240115,133300,2156115100,45500,45500,45500,45500,5
20240115,133200,2155887600,45500,45500,45500,45500,10
20240115,133100,2155432600,45500,45500,45500,45500,0
20240115,133000,2155432600,45500,45500,45500,45500,2
20240115,132900,2155341600,45450,45400,45450,45400,16
20240115,132800,2154615100,45450,45450,45450,45450,2
20240115,132700,2154524200,45450,45500,45500,45400,331
20240115,132600,2139478250,45500,45500,45500,45500,32
20240115,132500,2138022250,45500,45500,45500,45450,267
20240115,132400,2125875050,45500,45500,45500,45500,20
20240115,132300,2124965050,45500,45500,45500,45500,5
20240115,132200,2124737550,45500,45500,45500,45500,1
20240115,132100,2124692050,45500,45550,45550,45500,40
20240115,132000,2122871550,45550,45500,45550,45500,144
20240115,131900,2116314450,45500,45500,45500,45500,4
20240115,131800,2116132450,45500,45500,45500,45500,169
20240115,131700,2108442950,45500,45500,45500,45500,54
20240115,131600,2105985950,45500,45500,45500,45500,10
20240115,131500,2105530950,45500,45500,45500,45500,41
20240115,131400,2103665450,45550,45550,45550,45550,5
20240115,131300,2103437700,45600,45500,45600,45450,271
20240115,131200,2091105800,45450,45450,45450,45450,50
20240115,131100,2088833300,45450,45450,45450,45450,22
20240115,131000,2087833400,45450,45400,45450,45400,45
20240115,130900,2085790250,45400,45400,45400,45400,18
20240115,130800,2084973050,45400,45250,45450,45250,238
20240115,130700,2074182550,45250,45450,45450,45200,72
20240115,130600,2070913350,45150,45150,45150,45150,235
20240115,130500,2060303100,45150,45250,45500,45150,1972
20240115,130400,1971113300,45250,45450,45450,45250,2810
20240115,130300,1843682200,45450,45550,45550,45450,394
20240115,130200,1825750650,45500,45550,45550,45500,81
20240115,130100,1822061950,45500,45500,45500,45500,0
20240115,130000,1822061950,45500,45550,45550,45500,65
20240115,125900,1819103150,45500,45500,45500,45500,0
20240115,125800,1819103150,45500,45500,45500,45500,0
20240115,125700,1819103150,45500,45500,45500,45500,2
20240115,125600,1819012150,45550,45550,45550,45550,51
20240115,125500,1816689100,45500,45500,45500,45500,0
20240115,125400,1816689100,45500,45600,45600,45500,244
20240115,125300,1805568600,45650,45650,45650,45650,10
20240115,125200,1805112100,45600,45600,45600,45600,0
20240115,125100,1805112100,45600,45600,45600,45600,0
20240115,125000,1805112100,45600,45600,45600,45600,0
20240115,124900,1805112100,45600,45650,45650,45600,41
20240115,124800,1803241500,45650,45650,45650,45650,0
20240115,124700,1803241500,45650,45650,45650,45650,2
20240115,124600,1803150200,45650,45650,45650,45650,77
20240115,124500,1799635150,45700,45700,45700,45700,0
20240115,124400,1799635150,45700,45700,45700,45700,1
20240115,124300,1799589450,45650,45650,45650,45650,0
20240115,124200,1799589450,45650,45650,45650,45650,1
20240115,124100,1799543800,45650,45650,45650,45650,35
20240115,124000,1797946050,45700,45700,45700,45700,1
20240115,123900,1797900350,45700,45700,45700,45700,2
20240115,123800,1797808950,45650,45700,45700,45650,116
20240115,123700,1792509000,45650,45650,45650,45650,20
20240115,123600,1791596000,45650,45650,45650,45650,10
20240115,123500,1791139500,45550,45550,45550,45550,42
20240115,123400,1789226400,45550,45600,45650,45550,204
20240115,123300,1779925000,45600,45650,45650,45600,22
20240115,123200,1778920800,45650,45650,45650,45650,1
20240115,123100,1778875150,45650,45600,45650,45600,39
20240115,123000,1777096700,45600,45600,45600,45600,9
20240115,122900,1776686300,45600,45650,45650,45600,209
20240115,122800,1767155800,45600,45600,45600,45600,29
20240115,122700,1765833400,45600,45600,45600,45600,0
20240115,122600,1765833400,45600,45600,45600,45600,1
20240115,122500,1765787800,45600,45700,45700,45600,7
20240115,122400,1765468100,45700,45700,45700,45700,0
20240115,122300,1765468100,45700,45700,45700,45700,0
20240115,122200,1765468100,45700,45700,45700,45700,0
20240115,122100,1765468100,45700,45700,45700,45700,0
20240115,122000,1765468100,45700,45600,45700,45600,5
20240115,121900,1765239900,45600,45650,45650,45600,90
20240115,121800,1761134000,45600,45600,45600,45600,4
20240115,121700,1760951600,45600,45600,45650,45600,88
20240115,121600,1756938700,45650,45650,45650,45650,0
20240115,121500,1756938700,45650,45650,45650,45650,0
20240115,121400,1756938700,45650,45650,45650,45650,8
20240115,121300,1756573500,45700,45600,45700,45600,8
20240115,121200,1756208000,45650,45650,45650,45650,39
20240115,121100,1754427650,45600,45600,45600,45600,23
20240115,121000,1753378850,45600,45700,45700,45600,254
20240115,120900,1741785500,45700,45700,45700,45700,21
20240115,120800,1740825800,45750,45750,45750,45750,0
20240115,120700,1740825800,45750,45750,45750,45750,0
20240115,120600,1740825800,45750,45750,45750,45750,1
20240115,120500,1740780050,45750,45700,45750,45700,3
20240115,120400,1740642900,45750,45750,45750,45750,0
20240115,120300,1740642900,45750,45750,45750,45750,2
20240115,120200,1740551400,45750,45750,45750,45750,90
20240115,120100,1736433900,45750,45750,45750,45750,246
20240115,120000,1725179400,45800,45750,45800,45750,201
20240115,115900,1715973650,45750,45800,45800,45750,14
20240115,115800,1715332500,45800,45800,45800,45800,3
20240115,115700,1715195100,45700,45750,45800,45700,250
20240115,115600,1703753650,45750,45750,45750,45750,1
20240115,115500,1703707900,45700,45700,45700,45700,65
20240115,115400,1700737400,45750,45750,45750,45750,3
20240115,115300,1700600150,45750,45700,45750,45700,104
20240115,115200,1695847250,45700,45700,45700,45700,70
20240115,115100,1692648250,45650,45650,45650,45650,0
20240115,115000,1692648250,45650,45700,45700,45650,193
20240115,114900,1683837700,45650,45650,45650,45650,9
20240115,114800,1683426850,45650,45650,45650,45650,0
20240115,114700,1683426850,45650,45650,45650,45650,34
20240115,114600,1681874750,45700,45700,45700,45700,30
20240115,114500,1680503750,45600,45600,45600,45600,1
20240115,114400,1680458150,45550,45550,45550,45550,0
20240115,114300,1680458150,45550,45550,45550,45550,6
20240115,114200,1680184850,45550,45600,45750,45550,516
20240115,114100,1656644650,45550,45550,45550,45550,0
20240115,114000,1656644650,45550,45550,45550,45550,2
20240115,113900,1656553550,45550,45550,45550,45550,2
20240115,113800,1656462450,45550,45550,45550,45550,22
20240115,113700,1655460350,45600,45600,45600,45600,10
20240115,113600,1655004350,45600,45550,45650,45550,266
20240115,113500,1642887750,45500,45550,45550,45500,44
20240115,113400,1640885650,45500,45500,45500,45500,0
20240115,113300,1640885650,45500,45500,45500,45500,0
20240115,113200,1640885650,45500,45500,45500,45500,28
20240115,113100,1639611650,45400,45450,45450,45400,8
20240115,113000,1639248300,45400,45450,45450,45400,122
20240115,112900,1633709300,45500,45500,45500,45500,12
20240115,112800,1633163300,45550,45550,45550,45550,91
20240115,112700,1629018250,45550,45450,45550,45450,54
20240115,112600,1626561550,45400,45400,45400,45400,1
20240115,112500,1626516150,45350,45350,45350,45350,6
20240115,112400,1626244050,45400,45400,45400,45350,492
20240115,112300,1603915000,45350,45350,45350,45350,0
20240115,112200,1603915000,45350,45350,45350,45350,15
20240115,112100,1603234750,45350,45350,45350,45350,9
20240115,112000,1602826600,45350,45350,45350,45350,5
20240115,111900,1602599850,45300,45300,45300,45300,0
20240115,111800,1602599850,45300,45300,45300,45300,10
20240115,111700,1602146850,45300,45300,45300,45300,48
20240115,111600,1599972450,45300,45300,45300,45300,434
20240115,111500,1580312250,45300,45300,45350,45300,103
20240115,111400,1575643400,45350,45350,45350,45350,74
20240115,111300,1572287500,45300,45300,45300,45300,5
20240115,111200,1572061000,45300,45300,45300,45300,0
20240115,111100,1572061000,45300,45350,45350,45300,348
20240115,111000,1556295400,45350,45350,45350,45350,0
20240115,110900,1556295400,45350,45450,45450,45350,104
20240115,110800,1551576150,45450,45450,45450,45450,23
20240115,110700,1550530800,45500,45500,45500,45500,15
20240115,110600,1549848300,45500,45500,45500,45500,5
20240115,110500,1549620800,45400,45400,45400,45400,6
20240115,110400,1549348400,45350,45350,45350,45350,0
20240115,110300,1549348400,45350,45350,45350,45350,5
20240115,110200,1549121650,45350,45300,45350,45300,221
20240115,110100,1539107350,45300,45300,45300,45300,1
20240115,110000,1539062050,45200,45250,45250,45200,337
20240115,105900,1523813800,45200,45200,45200,45200,33
20240115,105800,1522322200,45250,45200,45250,45200,111
20240115,105700,1517299750,45250,45250,45250,45200,25
20240115,105600,1516169550,45200,45250,45250,45200,215
20240115,105500,1506443200,45250,45250,45250,45250,72
20240115,105400,1503185200,45300,45300,45300,45250,107
20240115,105300,1498338600,45300,45250,45300,45250,7
20240115,105200,1498021800,45250,45250,45300,45250,421
20240115,105100,1478952800,45250,45250,45250,45200,178
20240115,105000,1470906650,45250,45250,45300,45200,58
20240115,104900,1468282300,45200,45250,45250,45200,35
20240115,104800,1466700200,45250,45300,45300,45250,57
20240115,104700,1464120600,45250,45250,45250,45200,166
20240115,104600,1456610350,45250,45300,45300,45200,1450
20240115,104500,1390989500,45350,45350,45350,45350,160
20240115,104400,1383733500,45400,45400,45400,45400,6
20240115,104300,1383461100,45300,45250,45650,45200,1413
20240115,104200,1319460800,45250,45200,45250,45200,18
20240115,104100,1318646650,45250,45200,45250,45200,16
20240115,104000,1317923050,45200,45250,45250,45200,89
20240115,103900,1313896250,45250,45300,45300,45250,620
20240115,103800,1285840800,45250,45300,45300,45250,84
20240115,103700,1282036350,45300,45300,45300,45250,257
20240115,103600,1270396050,45350,45350,45350,45300,74
20240115,103500,1267040300,45250,45250,45250,45200,39
20240115,103400,1265275900,45200,45350,45350,45200,1077
20240115,103300,1216566950,45350,45300,45350,45250,277
20240115,103200,1204021800,45350,45350,45350,45300,154
20240115,103100,1197038150,45400,45400,45400,45350,57
20240115,103000,1194451900,45400,45250,45750,45200,2035
20240115,102900,1102329750,45250,45400,45400,45250,537
20240115,102800,1077989450,45400,45500,45500,45400,1131
20240115,102700,1026574250,45600,45600,45600,45500,2013
20240115,102600,934942100,45600,45650,45650,45600,439
20240115,102500,914923650,45650,45650,45700,45600,425
20240115,102400,895523400,45650,45700,45700,45650,122
20240115,102300,889953050,45700,45750,45750,45650,644
20240115,102200,860528600,45700,45700,45700,45700,0
20240115,102100,860528600,45700,45700,45700,45700,0
20240115,102000,860528600,45700,45750,45750,45700,3
20240115,101900,860391450,45800,45800,45800,45750,68
20240115,101800,857277100,45700,45750,45800,45700,132
20240115,101700,851240500,45800,45800,45800,45750,16
20240115,101600,850508000,45750,45800,45800,45750,26
20240115,101500,849317500,45850,45700,45850,45700,8
20240115,101400,848951600,45700,45850,45850,45700,6
20240115,101300,848676650,45750,45850,45850,45750,158
20240115,101200,841447250,45800,45800,45800,45800,169
20240115,101100,833707050,45800,45850,45850,45800,144
20240115,101000,827108350,45850,45850,45850,45850,6
20240115,100900,826833250,45800,45800,45800,45800,21
20240115,100800,825871450,45800,45800,45800,45800,152
20240115,100700,818909850,45800,45850,45850,45750,169
20240115,100600,811169750,45800,45750,45800,45750,3
20240115,100500,811032400,45750,45750,45750,45750,29
20240115,100400,809705650,45750,45850,45850,45700,614
20240115,100300,781611650,45850,45850,45850,45850,36
20240115,100200,779961050,45800,45800,45800,45750,98
20240115,100100,775472700,45800,45800,45800,45800,230
20240115,100000,764938700,45900,45900,45900,45750,1030
20240115,095900,717715650,45850,45850,45900,45850,43
20240115,095800,715743600,45900,45900,45900,45850,448
20240115,095700,695196900,46000,46050,46100,45850,3234
20240115,095600,546484800,46100,46050,46100,46050,160
20240115,095500,539116250,46050,46050,46050,46050,4
20240115,095400,538932050,46100,46100,46100,46100,110
20240115,095300,533861050,46050,46050,46050,46050,0
20240115,095200,533861050,46050,46050,46050,46050,148
20240115,095100,527045650,46000,46000,46000,45950,122
20240115,095000,521433950,45950,46100,46100,45950,7
20240115,094900,521112050,45950,45950,46100,45950,413
20240115,094800,502134250,45950,45950,46150,45950,42
20240115,094700,500202900,46150,46000,46150,45950,294
20240115,094600,486689300,46000,46000,46000,46000,124
20240115,094500,480985300,46000,46000,46000,46000,609
20240115,094400,452971300,46000,46000,46150,46000,173
20240115,094300,444998300,46000,46000,46000,46000,119
20240115,094200,439524300,46150,46100,46150,46000,1531
20240115,094100,369026700,46150,46150,46150,46150,26
20240115,094000,367826800,46200,46200,46200,46200,50
20240115,093900,365516800,46200,46200,46200,46200,5
20240115,093800,365285800,46250,46200,46250,46200,3
20240115,093700,365147150,46150,46150,46150,46150,0
20240115,093600,365147150,46150,46100,46150,46100,35
20240115,093500,363531950,46150,46100,46150,46050,240
20240115,093400,352468650,46050,46050,46050,46050,22
20240115,093300,351455550,46050,46100,46100,46050,267
20240115,093200,339159900,46100,46100,46100,46100,5
20240115,093100,338929400,46050,46100,46100,46050,26
20240115,093000,337731400,46100,46100,46100,46050,5
20240115,092900,337501000,46050,46050,46050,46050,0
20240115,092800,337501000,46050,46100,46100,46000,1713
20240115,092700,258611050,46100,46150,46150,46100,740
20240115,092600,224464300,46200,46250,46250,46150,238
20240115,092500,213469350,46200,46250,46250,46200,472
20240115,092400,191645650,46250,46250,46250,46250,36
20240115,092300,189980650,46250,46250,46250,46250,25
20240115,092200,188824400,46250,46250,46250,46250,5
20240115,092100,188593150,46250,46250,46250,46250,0
20240115,092000,188593150,46250,46300,46400,46250,114
20240115,091900,183313800,46350,46350,46400,46350,15
20240115,091800,182618050,46400,46400,46400,46400,29
20240115,091700,181272450,46400,46400,46500,46400,60
20240115,091600,178483550,46400,46400,46400,46400,16
20240115,091500,177741150,46450,46450,46450,46450,2
20240115,091400,177648250,46400,46450,46450,46400,34
20240115,091300,176070500,46450,46400,46450,46400,51
20240115,091200,173704050,46400,46400,46400,46300,22
20240115,091100,172684200,46400,46400,46400,46400,1
20240115,091000,172637800,46200,46400,46400,46200,438
20240115,090900,152400500,46200,46250,46250,46200,608
20240115,090800,124310650,46200,46200,46400,46200,497
20240115,090700,101313900,46200,46200,46200,46150,17
20240115,090600,100528550,46100,46150,46150,46100,115
20240115,090500,95226450,46100,46050,46150,46050,73
20240115,090400,91862700,46050,46500,46500,46050,576
20240115,090300,65282900,46500,46500,46500,46150,16
20240115,090200,64540300,46500,46500,46500,46200,1089
20240115,090100,14080650,46800,46800,46800,46800,17
20240115,090000,13285050,46800,46450,46800,46450,286