KissMeData/091120/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,200300,1661233650,27250,27250,27250,27250,1548
20250115,200200,1661233650,27250,27250,27250,27250,0
20250115,200100,1661233650,27250,27250,27250,27250,0
20250115,200000,1661233650,27250,27250,27250,27250,0
20250115,195900,1661233650,27250,27250,27250,27250,0
20250115,195800,1661233650,27250,27250,27250,27250,0
20250115,195700,1661233650,27250,27250,27250,27250,0
20250115,195600,1661233650,27250,27250,27250,27250,0
20250115,195500,1661233650,27250,27250,27250,27250,0
20250115,195400,1661233650,27250,27250,27250,27250,0
20250115,195300,1661233650,27250,27250,27250,27250,0
20250115,195200,1661233650,27250,27250,27250,27250,0
20250115,195100,1661233650,27250,27250,27250,27250,0
20250115,195000,1661233650,27250,27250,27250,27250,0
20250115,194900,1661233650,27250,27250,27250,27250,0
20250115,194800,1661233650,27250,27250,27250,27250,0
20250115,194700,1661233650,27250,27250,27250,27250,0
20250115,194600,1661233650,27250,27250,27250,27250,0
20250115,194500,1661233650,27250,27250,27250,27250,0
20250115,194400,1661233650,27250,27250,27250,27250,0
20250115,194300,1661233650,27250,27250,27250,27250,0
20250115,194200,1661233650,27250,27250,27250,27250,0
20250115,194100,1661233650,27250,27250,27250,27250,0
20250115,194000,1661233650,27250,27250,27250,27250,0
20250115,193900,1661233650,27250,27250,27250,27250,0
20250115,193800,1661233650,27250,27250,27250,27250,0
20250115,193700,1661233650,27250,27250,27250,27250,0
20250115,193600,1661233650,27250,27250,27250,27250,0
20250115,193500,1661233650,27250,27250,27250,27250,0
20250115,193400,1661233650,27250,27250,27250,27250,0
20250115,193300,1661233650,27250,27250,27250,27250,1548
20250115,193200,1661233650,27250,27250,27250,27250,0
20250115,193100,1661233650,27250,27250,27250,27250,0
20250115,193000,1661233650,27250,27250,27250,27250,0
20250115,192900,1661233650,27250,27250,27250,27250,0
20250115,192800,1661233650,27250,27250,27250,27250,0
20250115,192700,1661233650,27250,27250,27250,27250,0
20250115,192600,1661233650,27250,27250,27250,27250,0
20250115,192500,1661233650,27250,27250,27250,27250,0
20250115,192400,1661233650,27250,27250,27250,27250,0
20250115,192300,1661233650,27250,27250,27250,27250,0
20250115,192200,1661233650,27250,27250,27250,27250,0
20250115,192100,1661233650,27250,27250,27250,27250,0
20250115,192000,1661233650,27250,27250,27250,27250,0
20250115,191900,1661233650,27250,27250,27250,27250,0
20250115,191800,1661233650,27250,27250,27250,27250,0
20250115,191700,1661233650,27250,27250,27250,27250,0
20250115,191600,1661233650,27250,27250,27250,27250,0
20250115,191500,1661233650,27250,27250,27250,27250,0
20250115,191400,1661233650,27250,27250,27250,27250,0
20250115,191300,1661233650,27250,27250,27250,27250,0
20250115,191200,1661233650,27250,27250,27250,27250,0
20250115,191100,1661233650,27250,27250,27250,27250,0
20250115,191000,1661233650,27250,27250,27250,27250,0
20250115,190900,1661233650,27250,27250,27250,27250,0
20250115,190800,1661233650,27250,27250,27250,27250,0
20250115,190700,1661233650,27250,27250,27250,27250,0
20250115,190600,1661233650,27250,27250,27250,27250,0
20250115,190500,1661233650,27250,27250,27250,27250,0
20250115,190400,1661233650,27250,27250,27250,27250,0
20250115,190300,1661233650,27250,27250,27250,27250,1548
20250115,190200,1661233650,27250,27250,27250,27250,0
20250115,190100,1661233650,27250,27250,27250,27250,0
20250115,190000,1661233650,27250,27250,27250,27250,0
20250115,185900,1661233650,27250,27250,27250,27250,0
20250115,185800,1661233650,27250,27250,27250,27250,0
20250115,185700,1661233650,27250,27250,27250,27250,0
20250115,185600,1661233650,27250,27250,27250,27250,0
20250115,185500,1661233650,27250,27250,27250,27250,0
20250115,185400,1661233650,27250,27250,27250,27250,0
20250115,185300,1661233650,27250,27250,27250,27250,0
20250115,185200,1661233650,27250,27250,27250,27250,0
20250115,185100,1661233650,27250,27250,27250,27250,0
20250115,185000,1661233650,27250,27250,27250,27250,0
20250115,184900,1661233650,27250,27250,27250,27250,0
20250115,184800,1661233650,27250,27250,27250,27250,0
20250115,184700,1661233650,27250,27250,27250,27250,0
20250115,184600,1661233650,27250,27250,27250,27250,0
20250115,184500,1661233650,27250,27250,27250,27250,0
20250115,184400,1661233650,27250,27250,27250,27250,0
20250115,184300,1661233650,27250,27250,27250,27250,0
20250115,184200,1661233650,27250,27250,27250,27250,0
20250115,184100,1661233650,27250,27250,27250,27250,0
20250115,184000,1661233650,27250,27250,27250,27250,0
20250115,183900,1661233650,27250,27250,27250,27250,0
20250115,183800,1661233650,27250,27250,27250,27250,0
20250115,183700,1661233650,27250,27250,27250,27250,0
20250115,183600,1661233650,27250,27250,27250,27250,0
20250115,183500,1661233650,27250,27250,27250,27250,0
20250115,183400,1661233650,27250,27250,27250,27250,0
20250115,183300,1661233650,27250,27250,27250,27250,1548
20250115,183200,1661233650,27250,27250,27250,27250,0
20250115,183100,1661233650,27250,27250,27250,27250,0
20250115,183000,1661233650,27250,27250,27250,27250,0
20250115,182900,1661233650,27250,27250,27250,27250,0
20250115,182800,1661233650,27250,27250,27250,27250,0
20250115,182700,1661233650,27250,27250,27250,27250,0
20250115,182600,1661233650,27250,27250,27250,27250,0
20250115,182500,1661233650,27250,27250,27250,27250,0
20250115,182400,1661233650,27250,27250,27250,27250,0
20250115,182300,1661233650,27250,27250,27250,27250,0
20250115,182200,1661233650,27250,27250,27250,27250,0
20250115,182100,1661233650,27250,27250,27250,27250,0
20250115,182000,1661233650,27250,27250,27250,27250,0
20250115,181900,1661233650,27250,27250,27250,27250,0
20250115,181800,1661233650,27250,27250,27250,27250,0
20250115,181700,1661233650,27250,27250,27250,27250,0
20250115,181600,1661233650,27250,27250,27250,27250,0
20250115,181500,1661233650,27250,27250,27250,27250,0
20250115,181400,1661233650,27250,27250,27250,27250,0
20250115,181300,1661233650,27250,27250,27250,27250,0
20250115,181200,1661233650,27250,27250,27250,27250,0
20250115,181100,1661233650,27250,27250,27250,27250,0
20250115,181000,1661233650,27250,27250,27250,27250,0
20250115,180900,1661233650,27250,27250,27250,27250,0
20250115,180800,1661233650,27250,27250,27250,27250,0
20250115,180700,1661233650,27250,27250,27250,27250,0
20250115,180600,1661233650,27250,27250,27250,27250,0
20250115,180500,1661233650,27250,27250,27250,27250,0
20250115,180400,1661233650,27250,27250,27250,27250,0
20250115,180300,1661233650,27250,27250,27250,27250,1548
20250115,180200,1661233650,27250,27250,27250,27250,0
20250115,180100,1661233650,27250,27250,27250,27250,0
20250115,180000,1661233650,27250,27250,27250,27250,0
20250115,175900,1661233650,27250,27250,27250,27250,0
20250115,175800,1661233650,27250,27250,27250,27250,0
20250115,175700,1661233650,27250,27250,27250,27250,0
20250115,175600,1661233650,27250,27250,27250,27250,0
20250115,175500,1661233650,27250,27250,27250,27250,0
20250115,175400,1661233650,27250,27250,27250,27250,0
20250115,175300,1661233650,27250,27250,27250,27250,0
20250115,175200,1661233650,27250,27250,27250,27250,0
20250115,175100,1661233650,27250,27250,27250,27250,0
20250115,175000,1661233650,27250,27250,27250,27250,0
20250115,174900,1661233650,27250,27250,27250,27250,0
20250115,174800,1661233650,27250,27250,27250,27250,0
20250115,174700,1661233650,27250,27250,27250,27250,0
20250115,174600,1661233650,27250,27250,27250,27250,0
20250115,174500,1661233650,27250,27250,27250,27250,0
20250115,174400,1661233650,27250,27250,27250,27250,0
20250115,174300,1661233650,27250,27250,27250,27250,0
20250115,174200,1661233650,27250,27250,27250,27250,0
20250115,174100,1661233650,27250,27250,27250,27250,0
20250115,174000,1661233650,27250,27250,27250,27250,0
20250115,173900,1661233650,27250,27250,27250,27250,0
20250115,173800,1661233650,27250,27250,27250,27250,0
20250115,173700,1661233650,27250,27250,27250,27250,0
20250115,173600,1661233650,27250,27250,27250,27250,0
20250115,173500,1661233650,27250,27250,27250,27250,0
20250115,173400,1661233650,27250,27250,27250,27250,0
20250115,173300,1661233650,27250,27250,27250,27250,1548
20250115,173200,1661233650,27250,27250,27250,27250,0
20250115,173100,1661233650,27250,27250,27250,27250,0
20250115,173000,1661233650,27250,27250,27250,27250,0
20250115,172900,1661233650,27250,27250,27250,27250,0
20250115,172800,1661233650,27250,27250,27250,27250,0
20250115,172700,1661233650,27250,27250,27250,27250,0
20250115,172600,1661233650,27250,27250,27250,27250,0
20250115,172500,1661233650,27250,27250,27250,27250,0
20250115,172400,1661233650,27250,27250,27250,27250,0
20250115,172300,1661233650,27250,27250,27250,27250,0
20250115,172200,1661233650,27250,27250,27250,27250,0
20250115,172100,1661233650,27250,27250,27250,27250,0
20250115,172000,1661233650,27250,27250,27250,27250,0
20250115,171900,1661233650,27250,27250,27250,27250,0
20250115,171800,1661233650,27250,27250,27250,27250,0
20250115,171700,1661233650,27250,27250,27250,27250,0
20250115,171600,1661233650,27250,27250,27250,27250,0
20250115,171500,1661233650,27250,27250,27250,27250,0
20250115,171400,1661233650,27250,27250,27250,27250,0
20250115,171300,1661233650,27250,27250,27250,27250,0
20250115,171200,1661233650,27250,27250,27250,27250,0
20250115,171100,1661233650,27250,27250,27250,27250,0
20250115,171000,1661233650,27250,27250,27250,27250,0
20250115,170900,1661233650,27250,27250,27250,27250,0
20250115,170800,1661233650,27250,27250,27250,27250,0
20250115,170700,1661233650,27250,27250,27250,27250,0
20250115,170600,1661233650,27250,27250,27250,27250,0
20250115,170500,1661233650,27250,27250,27250,27250,0
20250115,170400,1661233650,27250,27250,27250,27250,0
20250115,170300,1661233650,27250,27250,27250,27250,1548
20250115,170200,1661233650,27250,27250,27250,27250,0
20250115,170100,1661233650,27250,27250,27250,27250,0
20250115,170000,1661233650,27250,27250,27250,27250,0
20250115,165900,1661233650,27250,27250,27250,27250,0
20250115,165800,1661233650,27250,27250,27250,27250,0
20250115,165700,1661233650,27250,27250,27250,27250,0
20250115,165600,1661233650,27250,27250,27250,27250,0
20250115,165500,1661233650,27250,27250,27250,27250,0
20250115,165400,1661233650,27250,27250,27250,27250,0
20250115,165300,1661233650,27250,27250,27250,27250,0
20250115,165200,1661233650,27250,27250,27250,27250,0
20250115,165100,1661233650,27250,27250,27250,27250,0
20250115,165000,1661233650,27250,27250,27250,27250,0
20250115,164900,1661233650,27250,27250,27250,27250,0
20250115,164800,1661233650,27250,27250,27250,27250,0
20250115,164700,1661233650,27250,27250,27250,27250,0
20250115,164600,1661233650,27250,27250,27250,27250,0
20250115,164500,1661233650,27250,27250,27250,27250,0
20250115,164400,1661233650,27250,27250,27250,27250,0
20250115,164300,1661233650,27250,27250,27250,27250,0
20250115,164200,1661233650,27250,27250,27250,27250,0
20250115,164100,1661233650,27250,27250,27250,27250,0
20250115,164000,1661233650,27250,27250,27250,27250,0
20250115,163900,1661233650,27250,27250,27250,27250,0
20250115,163800,1661233650,27250,27250,27250,27250,0
20250115,163700,1661233650,27250,27250,27250,27250,0
20250115,163600,1661233650,27250,27250,27250,27250,0
20250115,163500,1661233650,27250,27250,27250,27250,0
20250115,163400,1661233650,27250,27250,27250,27250,0
20250115,163300,1661233650,27250,27250,27250,27250,1548
20250115,163200,1661233650,27250,27250,27250,27250,0
20250115,163100,1661233650,27250,27250,27250,27250,0
20250115,163000,1661233650,27250,27250,27250,27250,0
20250115,162900,1661233650,27250,27250,27250,27250,0
20250115,162800,1661233650,27250,27250,27250,27250,0
20250115,162700,1661233650,27250,27250,27250,27250,0
20250115,162600,1661233650,27250,27250,27250,27250,0
20250115,162500,1661233650,27250,27250,27250,27250,0
20250115,162400,1661233650,27250,27250,27250,27250,0
20250115,162300,1661233650,27250,27250,27250,27250,0
20250115,162200,1661233650,27250,27250,27250,27250,0
20250115,162100,1661233650,27250,27250,27250,27250,0
20250115,162000,1661233650,27250,27250,27250,27250,0
20250115,161900,1661233650,27250,27250,27250,27250,0
20250115,161800,1661233650,27250,27250,27250,27250,0
20250115,161700,1661233650,27250,27250,27250,27250,0
20250115,161600,1661233650,27250,27250,27250,27250,0
20250115,161500,1661233650,27250,27250,27250,27250,0
20250115,161400,1661233650,27250,27250,27250,27250,0
20250115,161300,1661233650,27250,27250,27250,27250,0
20250115,161200,1661233650,27250,27250,27250,27250,0
20250115,161100,1661233650,27250,27250,27250,27250,0
20250115,161000,1661233650,27250,27250,27250,27250,0
20250115,160900,1661233650,27250,27250,27250,27250,0
20250115,160800,1661233650,27250,27250,27250,27250,0
20250115,160700,1661233650,27250,27250,27250,27250,0
20250115,160600,1661233650,27250,27250,27250,27250,0
20250115,160500,1661233650,27250,27250,27250,27250,0
20250115,160400,1661233650,27250,27250,27250,27250,0
20250115,160300,1661233650,27250,27250,27250,27250,1548
20250115,160200,1661233650,27250,27250,27250,27250,0
20250115,160100,1661233650,27250,27250,27250,27250,0
20250115,160000,1661233650,27250,27250,27250,27250,0
20250115,155900,1661233650,27250,27250,27250,27250,0
20250115,155800,1661233650,27250,27250,27250,27250,0
20250115,155700,1661233650,27250,27250,27250,27250,0
20250115,155600,1661233650,27250,27250,27250,27250,0
20250115,155500,1661233650,27250,27250,27250,27250,0
20250115,155400,1661233650,27250,27250,27250,27250,0
20250115,155300,1661233650,27250,27250,27250,27250,0
20250115,155200,1661233650,27250,27250,27250,27250,0
20250115,155100,1661233650,27250,27250,27250,27250,0
20250115,155000,1661233650,27250,27250,27250,27250,0
20250115,154900,1661233650,27250,27250,27250,27250,0
20250115,154800,1661233650,27250,27250,27250,27250,0
20250115,154700,1661233650,27250,27250,27250,27250,0
20250115,154600,1661233650,27250,27250,27250,27250,0
20250115,154500,1661233650,27250,27250,27250,27250,0
20250115,154400,1661233650,27250,27250,27250,27250,0
20250115,154300,1661233650,27250,27250,27250,27250,0
20250115,154200,1661233650,27250,27250,27250,27250,0
20250115,154100,1661233650,27250,27250,27250,27250,0
20250115,154000,1661233650,27250,27250,27250,27250,0
20250115,153900,1661233650,27250,27250,27250,27250,0
20250115,153800,1661233650,27250,27250,27250,27250,0
20250115,153700,1661233650,27250,27250,27250,27250,0
20250115,153600,1661233650,27250,27250,27250,27250,0
20250115,153500,1661233650,27250,27250,27250,27250,0
20250115,153400,1661233650,27250,27250,27250,27250,0
20250115,153300,1661233650,27250,27250,27250,27250,1548
20250115,153200,1661233650,27250,27250,27250,27250,0
20250115,153100,1661233650,27250,27250,27250,27250,0
20250115,153000,1661233650,27250,27250,27250,27250,1548
20250115,152900,1619050650,27350,27350,27350,27350,0
20250115,152800,1619050650,27350,27350,27350,27350,0
20250115,152700,1619050650,27350,27350,27350,27350,0
20250115,152600,1619050650,27350,27350,27350,27350,0
20250115,152500,1619050650,27350,27350,27350,27350,0
20250115,152400,1619050650,27350,27350,27350,27350,0
20250115,152300,1619050650,27350,27350,27350,27350,0
20250115,152200,1619050650,27350,27350,27350,27350,0
20250115,152100,1619050650,27350,27350,27350,27350,0
20250115,152000,1619050650,27350,27350,27350,27350,0
20250115,151900,1619050650,27350,27300,27350,27300,28
20250115,151800,1618285200,27250,27300,27300,27250,249
20250115,151700,1611496650,27300,27350,27350,27300,21
20250115,151600,1610923050,27300,27300,27300,27250,240
20250115,151500,1604376350,27300,27300,27300,27300,16
20250115,151400,1603939550,27250,27250,27300,27200,377
20250115,151300,1593673900,27250,27300,27300,27250,123
20250115,151200,1590317450,27200,27250,27300,27200,876
20250115,151100,1566475450,27250,27250,27250,27150,2469
20250115,151000,1499432200,27200,27200,27200,27200,10
20250115,150900,1499160200,27150,27150,27150,27150,351
20250115,150800,1489630550,27150,27150,27300,27150,214
20250115,150700,1483820300,27300,27300,27300,27300,0
20250115,150600,1483820300,27300,27150,27300,27150,191
20250115,150500,1478627400,27250,27250,27250,27250,20
20250115,150400,1478082400,27250,27200,27250,27200,316
20250115,150300,1469486400,27250,27250,27250,27250,4
20250115,150200,1469377400,27200,27200,27200,27200,1
20250115,150100,1469350200,27200,27200,27200,27200,93
20250115,150000,1466820600,27200,27200,27200,27100,304
20250115,145900,1458571800,27100,27100,27100,27100,103
20250115,145800,1455780500,27100,27100,27100,27100,5
20250115,145700,1455645000,27100,27200,27200,27100,204
20250115,145600,1450103200,27150,27150,27150,27150,0
20250115,145500,1450103200,27150,27150,27150,27150,2
20250115,145400,1450048900,27150,27150,27150,27100,715
20250115,145300,1430666650,27150,27150,27150,27150,168
20250115,145200,1426105450,27150,27150,27150,27150,64
20250115,145100,1424367850,27150,27150,27150,27150,224
20250115,145000,1418286250,27150,27150,27150,27150,1
20250115,144900,1418259100,27150,27150,27150,27150,99
20250115,144800,1415571250,27150,27150,27150,27150,1
20250115,144700,1415544100,27100,27100,27100,27100,238
20250115,144600,1409094300,27100,27100,27100,27100,100
20250115,144500,1406384300,27100,27200,27200,27100,763
20250115,144400,1385676350,27200,27200,27200,27200,4
20250115,144300,1385567550,27200,27200,27200,27200,50
20250115,144200,1384207550,27200,27200,27200,27200,61
20250115,144100,1382548350,27200,27200,27200,27200,0
20250115,144000,1382548350,27200,27200,27200,27200,64
20250115,143900,1380807550,27200,27200,27200,27200,2
20250115,143800,1380753150,27200,27200,27200,27200,1
20250115,143700,1380725950,27200,27200,27200,27200,0
20250115,143600,1380725950,27200,27200,27200,27200,411
20250115,143500,1369546750,27200,27200,27200,27200,27
20250115,143400,1368812350,27200,27200,27200,27200,26
20250115,143300,1368105150,27200,27200,27200,27200,247
20250115,143200,1361386750,27200,27250,27250,27200,39
20250115,143100,1360324500,27250,27250,27250,27250,1
20250115,143000,1360297250,27250,27250,27250,27250,182
20250115,142900,1355337750,27250,27250,27250,27250,0
20250115,142800,1355337750,27250,27250,27250,27250,30
20250115,142700,1354520250,27250,27250,27250,27250,222
20250115,142600,1348470750,27250,27250,27250,27250,35
20250115,142500,1347517000,27300,27300,27300,27300,1
20250115,142400,1347489700,27250,27250,27250,27250,63
20250115,142300,1345772950,27250,27250,27250,27250,3
20250115,142200,1345691200,27300,27300,27300,27300,0
20250115,142100,1345691200,27300,27300,27300,27300,1
20250115,142000,1345663900,27250,27250,27250,27250,0
20250115,141900,1345663900,27250,27250,27250,27250,0
20250115,141800,1345663900,27250,27250,27250,27250,50
20250115,141700,1344301400,27250,27250,27250,27250,0
20250115,141600,1344301400,27250,27250,27250,27250,0
20250115,141500,1344301400,27250,27250,27250,27250,1
20250115,141400,1344274150,27300,27300,27300,27300,0
20250115,141300,1344274150,27300,27300,27300,27300,108
20250115,141200,1341325750,27300,27300,27300,27300,1
20250115,141100,1341298450,27350,27350,27350,27350,0
20250115,141000,1341298450,27350,27300,27350,27300,32
20250115,140900,1340424800,27300,27300,27300,27300,0
20250115,140800,1340424800,27300,27300,27300,27300,0
20250115,140700,1340424800,27300,27300,27300,27300,4
20250115,140600,1340315600,27300,27300,27300,27300,40
20250115,140500,1339223600,27300,27300,27300,27300,50
20250115,140400,1337858600,27350,27300,27350,27300,8
20250115,140300,1337640050,27300,27300,27300,27300,0
20250115,140200,1337640050,27300,27300,27300,27300,0
20250115,140100,1337640050,27300,27350,27350,27300,1038
20250115,140000,1309302600,27350,27350,27350,27350,124
20250115,135900,1305911200,27350,27350,27350,27350,0
20250115,135800,1305911200,27350,27350,27350,27350,5
20250115,135700,1305774450,27350,27350,27350,27350,0
20250115,135600,1305774450,27350,27350,27350,27350,129
20250115,135500,1302246300,27300,27300,27300,27300,3
20250115,135400,1302164400,27250,27250,27250,27250,0
20250115,135300,1302164400,27250,27300,27300,27250,51
20250115,135200,1300772850,27300,27300,27300,27300,4
20250115,135100,1300663650,27300,27300,27300,27300,0
20250115,135000,1300663650,27300,27300,27300,27300,0
20250115,134900,1300663650,27300,27350,27350,27300,83
20250115,134800,1298397250,27300,27300,27300,27300,3
20250115,134700,1298315350,27300,27300,27300,27300,0
20250115,134600,1298315350,27300,27300,27300,27300,20
20250115,134500,1297769350,27300,27300,27300,27300,50
20250115,134400,1296404350,27350,27350,27350,27350,1
20250115,134300,1296377000,27350,27350,27350,27350,0
20250115,134200,1296377000,27350,27300,27350,27300,65
20250115,134100,1294599300,27300,27300,27300,27300,40
20250115,134000,1293507300,27400,27400,27400,27400,0
20250115,133900,1293507300,27400,27350,27400,27350,25
20250115,133800,1292823400,27400,27350,27400,27350,17
20250115,133700,1292358200,27400,27400,27400,27300,74
20250115,133600,1290336300,27400,27400,27450,27400,31
20250115,133500,1289485650,27400,27400,27400,27400,34
20250115,133400,1288554050,27250,27250,27250,27250,0
20250115,133300,1288554050,27250,27250,27250,27250,100
20250115,133200,1285829050,27350,27300,27350,27300,574
20250115,133100,1270143500,27250,27250,27250,27250,58
20250115,133000,1268563000,27250,27250,27250,27250,0
20250115,132900,1268563000,27250,27250,27250,27250,5
20250115,132800,1268426750,27250,27250,27250,27250,101
20250115,132700,1265674500,27200,27200,27200,27200,30
20250115,132600,1264858500,27300,27250,27300,27250,6
20250115,132500,1264694800,27200,27250,27250,27200,455
20250115,132400,1252315150,27250,27250,27250,27250,0
20250115,132300,1252315150,27250,27250,27250,27250,0
20250115,132200,1252315150,27250,27250,27250,27250,31
20250115,132100,1251470400,27250,27250,27250,27250,0
20250115,132000,1251470400,27250,27250,27250,27250,66
20250115,131900,1249671900,27250,27300,27300,27250,181
20250115,131800,1244737950,27400,27400,27400,27400,30
20250115,131700,1243915950,27400,27400,27400,27400,50
20250115,131600,1242545950,27400,27400,27400,27400,0
20250115,131500,1242545950,27400,27400,27400,27400,51
20250115,131400,1241148550,27400,27400,27400,27400,200
20250115,131300,1235668550,27400,27200,27400,27150,1428
20250115,131200,1196780550,27200,27300,27450,27200,893
20250115,131100,1172356700,27150,27150,27150,27150,211
20250115,131000,1166628050,27150,27150,27150,27150,0
20250115,130900,1166628050,27150,27150,27150,27150,272
20250115,130800,1159243250,27150,27150,27150,27150,0
20250115,130700,1159243250,27150,27300,27300,27150,40
20250115,130600,1158151850,27300,27200,27300,27200,33
20250115,130500,1157251450,27200,27200,27200,27200,0
20250115,130400,1157251450,27200,27200,27200,27200,1
20250115,130300,1157224250,27200,27250,27250,27200,69
20250115,130200,1155346100,27250,27250,27250,27250,5
20250115,130100,1155209850,27250,27250,27250,27250,21
20250115,130000,1154637600,27300,27300,27300,27300,84
20250115,125900,1152344400,27300,27300,27300,27300,0
20250115,125800,1152344400,27300,27300,27300,27300,635
20250115,125700,1135008900,27200,27200,27200,27200,0
20250115,125600,1135008900,27200,27200,27200,27200,0
20250115,125500,1135008900,27200,27200,27200,27200,0
20250115,125400,1135008900,27200,27200,27200,27200,0
20250115,125300,1135008900,27200,27200,27200,27200,6
20250115,125200,1134845700,27200,27300,27300,27200,159
20250115,125100,1130515900,27300,27300,27300,27300,0
20250115,125000,1130515900,27300,27300,27300,27300,290
20250115,124900,1122598900,27250,27200,27250,27200,801
20250115,124800,1100786700,27100,27100,27100,27100,0
20250115,124700,1100786700,27100,27100,27100,27100,0
20250115,124600,1100786700,27100,27100,27100,27100,10
20250115,124500,1100515700,27100,27100,27100,27100,0
20250115,124400,1100515700,27100,27100,27100,27100,5
20250115,124300,1100380200,27100,27100,27100,27100,11
20250115,124200,1100082100,27100,27100,27100,27100,0
20250115,124100,1100082100,27100,27100,27100,27100,0
20250115,124000,1100082100,27100,27100,27150,27100,874
20250115,123900,1076353550,27100,27100,27100,27100,128
20250115,123800,1072884750,27100,27100,27100,27100,3
20250115,123700,1072803450,27050,27050,27050,27050,0
20250115,123600,1072803450,27050,27050,27050,27050,2796
20250115,123500,997171650,27050,27100,27100,27050,72
20250115,123400,995223950,27100,27100,27100,27100,0
20250115,123300,995223950,27100,27100,27100,27100,3
20250115,123200,995142650,27100,27100,27100,27100,20
20250115,123100,994600650,27100,27050,27100,27050,82
20250115,123000,992380050,27050,27050,27050,27050,0
20250115,122900,992380050,27050,27050,27050,27050,0
20250115,122800,992380050,27050,27050,27050,27050,16
20250115,122700,991947250,27100,27100,27100,27100,2
20250115,122600,991893050,27100,27100,27100,27100,110
20250115,122500,988912050,27100,27100,27100,27100,10
20250115,122400,988641050,27100,27100,27100,27100,0
20250115,122300,988641050,27100,27100,27100,27100,30
20250115,122200,987828050,27100,27100,27100,27100,0
20250115,122100,987828050,27100,27100,27100,27100,0
20250115,122000,987828050,27100,27100,27100,27100,3
20250115,121900,987746750,27100,27100,27100,27100,0
20250115,121800,987746750,27100,27100,27100,27100,1
20250115,121700,987719650,27100,27100,27100,27100,0
20250115,121600,987719650,27100,27100,27100,27100,0
20250115,121500,987719650,27100,27100,27100,27100,10
20250115,121400,987448650,27050,27050,27050,27050,1
20250115,121300,987421600,27050,27050,27050,27050,0
20250115,121200,987421600,27050,27050,27050,27050,20
20250115,121100,986880600,27050,27050,27050,27050,40
20250115,121000,985798600,27100,27100,27100,27100,0
20250115,120900,985798600,27100,27100,27100,27100,161
20250115,120800,981435500,27100,27100,27100,27100,50
20250115,120700,980080500,27100,27100,27100,27100,12
20250115,120600,979755300,27100,27100,27100,27100,0
20250115,120500,979755300,27100,27100,27100,27100,50
20250115,120400,978400300,27150,27100,27150,27100,95
20250115,120300,975822800,27150,27150,27150,27150,0
20250115,120200,975822800,27150,27150,27150,27150,0
20250115,120100,975822800,27150,27150,27150,27150,0
20250115,120000,975822800,27150,27150,27150,27150,1
20250115,115900,975795650,27100,27150,27150,27100,4
20250115,115800,975687200,27100,27100,27100,27100,0
20250115,115700,975687200,27100,27100,27100,27100,0
20250115,115600,975687200,27100,27100,27100,27100,0
20250115,115500,975687200,27100,27100,27100,27100,5
20250115,115400,975551700,27150,27150,27150,27150,0
20250115,115300,975551700,27150,27150,27150,27150,10
20250115,115200,975280200,27150,27150,27150,27150,10
20250115,115100,975008700,27150,27150,27150,27150,80
20250115,115000,972836700,27100,27100,27100,27100,2
20250115,114900,972782500,27150,27150,27150,27150,372
20250115,114800,962682700,27150,27150,27150,27150,0
20250115,114700,962682700,27150,27150,27150,27150,0
20250115,114600,962682700,27150,27100,27150,27100,52
20250115,114500,961273400,27150,27150,27150,27150,0
20250115,114400,961273400,27150,27100,27150,27100,57
20250115,114300,959728350,27100,27100,27100,27100,91
20250115,114200,957262250,27100,27100,27100,27100,6
20250115,114100,957099650,27100,27150,27150,27100,44
20250115,114000,955906500,27050,27100,27150,27050,604
20250115,113900,939536250,27150,27150,27150,27150,0
20250115,113800,939536250,27150,27150,27150,27150,0
20250115,113700,939536250,27150,27150,27150,27150,20
20250115,113600,938993250,27150,27150,27150,27150,0
20250115,113500,938993250,27150,27150,27150,27150,25
20250115,113400,938314500,27100,27100,27100,27100,260
20250115,113300,931268500,27050,27100,27100,27050,1000
20250115,113200,904215350,27150,27150,27150,27150,215
20250115,113100,898378100,27150,27150,27150,27150,18
20250115,113000,897889400,27150,27150,27150,27150,23
20250115,112900,897264950,27150,27150,27150,27150,10
20250115,112800,896993450,27150,27100,27150,27050,691
20250115,112700,878270550,27050,27050,27050,27050,0
20250115,112600,878270550,27050,27100,27100,27050,200
20250115,112500,872855000,27150,27150,27150,27150,2
20250115,112400,872800700,27150,27150,27150,27150,8
20250115,112300,872583500,27200,27200,27200,27200,0
20250115,112200,872583500,27200,27200,27200,27200,11
20250115,112100,872284300,27150,27100,27200,27100,325
20250115,112000,863465800,27100,27200,27200,27100,155
20250115,111900,859253400,27200,27150,27200,27150,2
20250115,111800,859199050,27150,27100,27150,27100,280
20250115,111700,851607400,27150,27150,27150,27150,0
20250115,111600,851607400,27150,27150,27150,27150,8
20250115,111500,851390200,27150,27150,27150,27150,54
20250115,111400,849924100,27150,27100,27150,27100,41
20250115,111300,848812950,27100,27100,27100,27100,0
20250115,111200,848812950,27100,27150,27150,27100,260
20250115,111100,841760650,27150,27150,27150,27150,19
20250115,111000,841244800,27150,27150,27150,27150,3
20250115,110900,841163350,27150,27150,27150,27150,1
20250115,110800,841136200,27150,27150,27200,27150,44
20250115,110700,839941500,27200,27200,27200,27200,0
20250115,110600,839941500,27200,27200,27200,27200,20
20250115,110500,839397500,27200,27200,27200,27200,10
20250115,110400,839125500,27200,27150,27200,27150,164
20250115,110300,834666200,27200,27200,27200,27200,1
20250115,110200,834639000,27200,27200,27200,27200,0
20250115,110100,834639000,27200,27200,27200,27200,1
20250115,110000,834611800,27100,27150,27150,27100,217
20250115,105900,828729450,27150,27150,27150,27150,0
20250115,105800,828729450,27150,27150,27150,27150,98
20250115,105700,826068750,27200,27200,27200,27200,61
20250115,105600,824409550,27200,27200,27200,27200,1
20250115,105500,824382350,27200,27200,27200,27200,1
20250115,105400,824355150,27300,27250,27300,27250,3
20250115,105300,824273300,27250,27300,27300,27250,6
20250115,105200,824109650,27150,27150,27150,27150,0
20250115,105100,824109650,27150,27150,27150,27150,500
20250115,105000,810534650,27150,27300,27300,27150,57
20250115,104900,808986800,27150,27300,27300,27150,391
20250115,104800,798312650,27150,27150,27150,27150,0
20250115,104700,798312650,27150,27150,27150,27150,4
20250115,104600,798204050,27200,27250,27300,27200,77
20250115,104500,796108700,27300,27300,27300,27300,5
20250115,104400,795972200,27300,27300,27300,27300,0
20250115,104300,795972200,27300,27300,27300,27300,8
20250115,104200,795753800,27300,27300,27300,27300,573
20250115,104100,780110900,27250,27250,27250,27250,0
20250115,104000,780110900,27250,27250,27250,27250,169
20250115,103900,775505650,27250,27200,27250,27200,447
20250115,103800,763346250,27150,27150,27150,27150,2
20250115,103700,763291950,27100,27150,27150,27100,220
20250115,103600,757328950,27100,27100,27100,27100,30
20250115,103500,756515950,27050,27100,27100,27050,54
20250115,103400,755053800,27100,27100,27100,27100,12
20250115,103300,754728600,27100,27100,27100,27100,53
20250115,103200,753292300,27050,27050,27050,27050,0
20250115,103100,753292300,27050,27100,27100,27050,20
20250115,103000,752751150,27100,27200,27200,27100,138
20250115,102900,749009650,27200,27200,27200,27200,2
20250115,102800,748955250,27200,27200,27200,27200,0
20250115,102700,748955250,27200,27200,27200,27200,42
20250115,102600,747812850,27200,27100,27200,27100,49
20250115,102500,746482950,27100,27100,27100,27100,7
20250115,102400,746293250,27100,27200,27200,27100,121
20250115,102300,743013050,27100,27050,27100,27050,405
20250115,102200,732047750,27050,27100,27100,27050,1820
20250115,102100,682813200,27100,27100,27100,27100,32
20250115,102000,681946000,27100,27100,27100,27100,25
20250115,101900,681268500,27100,27100,27100,27100,24
20250115,101800,680618100,27100,27100,27100,27100,9
20250115,101700,680374200,27100,27100,27100,27100,11
20250115,101600,680076100,27100,27100,27100,27100,66
20250115,101500,678287500,27100,27050,27100,27050,11
20250115,101400,677989900,27100,27100,27100,27100,0
20250115,101300,677989900,27100,27100,27100,27100,680
20250115,101200,659561900,27100,27100,27100,27100,100
20250115,101100,656851900,27150,27150,27200,27150,848
20250115,101000,633819500,27250,27250,27250,27250,5
20250115,100900,633683250,27300,27150,27300,27150,33
20250115,100800,632786850,27150,27200,27200,27150,137
20250115,100700,629066800,27200,27200,27200,27200,44
20250115,100600,627870000,27150,27150,27150,27150,170
20250115,100500,623254500,27200,27200,27200,27200,48
20250115,100400,621948900,27200,27150,27200,27150,90
20250115,100300,619501900,27150,27150,27150,27150,109
20250115,100200,616542550,27200,27150,27200,27150,128
20250115,100100,613067300,27150,27150,27150,27150,1
20250115,100000,613040150,27100,27150,27150,27100,66
20250115,095900,611250050,27200,27200,27200,27200,0
20250115,095800,611250050,27200,27200,27200,27200,5
20250115,095700,611114050,27200,27200,27200,27150,489
20250115,095600,597833450,27200,27200,27200,27200,2
20250115,095500,597779050,27150,27150,27150,27150,100
20250115,095400,595064050,27200,27200,27200,27200,20
20250115,095300,594520050,27150,27200,27200,27150,236
20250115,095200,588102650,27200,27200,27200,27200,20
20250115,095100,587558650,27250,27250,27250,27250,60
20250115,095000,585923650,27200,27200,27200,27200,0
20250115,094900,585923650,27200,27200,27200,27200,150
20250115,094800,581843650,27200,27200,27200,27200,362
20250115,094700,571997250,27200,27200,27200,27200,425
20250115,094600,560437250,27200,27200,27200,27200,6
20250115,094500,560274050,27250,27250,27250,27100,16
20250115,094400,559839700,27250,27250,27250,27250,211
20250115,094300,554089950,27100,27150,27150,27100,127
20250115,094200,550648100,27100,27100,27150,27100,160
20250115,094100,546309600,27050,27150,27150,27050,2551
20250115,094000,477164250,27150,27200,27200,27150,706
20250115,093900,457993050,27200,27200,27200,27150,574
20250115,093800,442380550,27250,27250,27250,27250,3
20250115,093700,442298800,27250,27200,27250,27200,63
20250115,093600,440584700,27200,27200,27200,27200,0
20250115,093500,440584700,27200,27200,27200,27200,344
20250115,093400,431227900,27200,27250,27250,27200,1097
20250115,093300,401373400,27250,27250,27250,27250,255
20250115,093200,394424650,27250,27250,27250,27250,14
20250115,093100,394043150,27250,27400,27400,27200,1517
20250115,093000,352655600,27400,27300,27400,27300,134
20250115,092900,348987950,27300,27400,27450,27300,2693
20250115,092800,275202600,27400,27400,27400,27400,2
20250115,092700,275147800,27400,27350,27400,27300,330
20250115,092600,266131650,27350,27350,27350,27350,540
20250115,092500,251362650,27350,27350,27350,27350,50
20250115,092400,249995150,27300,27350,27350,27300,108
20250115,092300,247045750,27350,27350,27350,27300,202
20250115,092200,241530450,27350,27350,27350,27350,5
20250115,092100,241393700,27400,27300,27400,27300,109
20250115,092000,238408100,27300,27400,27400,27300,370
20250115,091900,228303600,27250,27400,27400,27250,2130
20250115,091800,170125450,27400,27450,27450,27400,198
20250115,091700,164700000,27450,27450,27450,27400,842
20250115,091600,141613950,27450,27450,27450,27450,52
20250115,091500,140186550,27450,27600,27600,27450,215
20250115,091400,134284100,27600,27500,27600,27500,669
20250115,091300,115869250,27500,27500,27500,27450,743
20250115,091200,95465800,27500,27600,27600,27500,7
20250115,091100,95273100,27650,27500,27650,27500,558
20250115,091000,79925100,27600,27500,27600,27500,204
20250115,090900,74304500,27500,27500,27500,27500,10
20250115,090800,74029500,27500,27600,27600,27450,184
20250115,090700,68972800,27550,27550,27550,27550,27
20250115,090600,68228950,27550,27650,27650,27550,502
20250115,090500,54378300,27750,27600,27800,27600,82
20250115,090400,52100800,27700,27700,27750,27700,225
20250115,090300,45868050,27700,27700,27750,27400,253
20250115,090200,38907950,27700,27600,27700,27600,239
20250115,090100,32301850,27600,27250,27600,27250,211
20250115,090000,26524100,27250,27650,27650,27250,965