KissMeData/111770/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,201500,1382042500,40800,40800,40800,40800,1469
20250116,201400,1382042500,40800,40800,40800,40800,0
20250116,201300,1382042500,40800,40800,40800,40800,0
20250116,201200,1382042500,40800,40800,40800,40800,0
20250116,201100,1382042500,40800,40800,40800,40800,0
20250116,201000,1382042500,40800,40800,40800,40800,0
20250116,200900,1382042500,40800,40800,40800,40800,0
20250116,200800,1382042500,40800,40800,40800,40800,0
20250116,200700,1382042500,40800,40800,40800,40800,0
20250116,200600,1382042500,40800,40800,40800,40800,0
20250116,200500,1382042500,40800,40800,40800,40800,0
20250116,200400,1382042500,40800,40800,40800,40800,0
20250116,200300,1382042500,40800,40800,40800,40800,0
20250116,200200,1382042500,40800,40800,40800,40800,0
20250116,200100,1382042500,40800,40800,40800,40800,0
20250116,200000,1382042500,40800,40800,40800,40800,0
20250116,195900,1382042500,40800,40800,40800,40800,0
20250116,195800,1382042500,40800,40800,40800,40800,0
20250116,195700,1382042500,40800,40800,40800,40800,0
20250116,195600,1382042500,40800,40800,40800,40800,0
20250116,195500,1382042500,40800,40800,40800,40800,0
20250116,195400,1382042500,40800,40800,40800,40800,0
20250116,195300,1382042500,40800,40800,40800,40800,0
20250116,195200,1382042500,40800,40800,40800,40800,0
20250116,195100,1382042500,40800,40800,40800,40800,0
20250116,195000,1382042500,40800,40800,40800,40800,0
20250116,194900,1382042500,40800,40800,40800,40800,0
20250116,194800,1382042500,40800,40800,40800,40800,0
20250116,194700,1382042500,40800,40800,40800,40800,0
20250116,194600,1382042500,40800,40800,40800,40800,0
20250116,194500,1382042500,40800,40800,40800,40800,1469
20250116,194400,1382042500,40800,40800,40800,40800,0
20250116,194300,1382042500,40800,40800,40800,40800,0
20250116,194200,1382042500,40800,40800,40800,40800,0
20250116,194100,1382042500,40800,40800,40800,40800,0
20250116,194000,1382042500,40800,40800,40800,40800,0
20250116,193900,1382042500,40800,40800,40800,40800,0
20250116,193800,1382042500,40800,40800,40800,40800,0
20250116,193700,1382042500,40800,40800,40800,40800,0
20250116,193600,1382042500,40800,40800,40800,40800,0
20250116,193500,1382042500,40800,40800,40800,40800,0
20250116,193400,1382042500,40800,40800,40800,40800,0
20250116,193300,1382042500,40800,40800,40800,40800,0
20250116,193200,1382042500,40800,40800,40800,40800,0
20250116,193100,1382042500,40800,40800,40800,40800,0
20250116,193000,1382042500,40800,40800,40800,40800,0
20250116,192900,1382042500,40800,40800,40800,40800,0
20250116,192800,1382042500,40800,40800,40800,40800,0
20250116,192700,1382042500,40800,40800,40800,40800,0
20250116,192600,1382042500,40800,40800,40800,40800,0
20250116,192500,1382042500,40800,40800,40800,40800,0
20250116,192400,1382042500,40800,40800,40800,40800,0
20250116,192300,1382042500,40800,40800,40800,40800,0
20250116,192200,1382042500,40800,40800,40800,40800,0
20250116,192100,1382042500,40800,40800,40800,40800,0
20250116,192000,1382042500,40800,40800,40800,40800,0
20250116,191900,1382042500,40800,40800,40800,40800,0
20250116,191800,1382042500,40800,40800,40800,40800,0
20250116,191700,1382042500,40800,40800,40800,40800,0
20250116,191600,1382042500,40800,40800,40800,40800,0
20250116,191500,1382042500,40800,40800,40800,40800,1469
20250116,191400,1382042500,40800,40800,40800,40800,0
20250116,191300,1382042500,40800,40800,40800,40800,0
20250116,191200,1382042500,40800,40800,40800,40800,0
20250116,191100,1382042500,40800,40800,40800,40800,0
20250116,191000,1382042500,40800,40800,40800,40800,0
20250116,190900,1382042500,40800,40800,40800,40800,0
20250116,190800,1382042500,40800,40800,40800,40800,0
20250116,190700,1382042500,40800,40800,40800,40800,0
20250116,190600,1382042500,40800,40800,40800,40800,0
20250116,190500,1382042500,40800,40800,40800,40800,0
20250116,190400,1382042500,40800,40800,40800,40800,0
20250116,190300,1382042500,40800,40800,40800,40800,0
20250116,190200,1382042500,40800,40800,40800,40800,0
20250116,190100,1382042500,40800,40800,40800,40800,0
20250116,190000,1382042500,40800,40800,40800,40800,0
20250116,185900,1382042500,40800,40800,40800,40800,0
20250116,185800,1382042500,40800,40800,40800,40800,0
20250116,185700,1382042500,40800,40800,40800,40800,0
20250116,185600,1382042500,40800,40800,40800,40800,0
20250116,185500,1382042500,40800,40800,40800,40800,0
20250116,185400,1382042500,40800,40800,40800,40800,0
20250116,185300,1382042500,40800,40800,40800,40800,0
20250116,185200,1382042500,40800,40800,40800,40800,0
20250116,185100,1382042500,40800,40800,40800,40800,0
20250116,185000,1382042500,40800,40800,40800,40800,0
20250116,184900,1382042500,40800,40800,40800,40800,0
20250116,184800,1382042500,40800,40800,40800,40800,0
20250116,184700,1382042500,40800,40800,40800,40800,0
20250116,184600,1382042500,40800,40800,40800,40800,0
20250116,184500,1382042500,40800,40800,40800,40800,1469
20250116,184400,1382042500,40800,40800,40800,40800,0
20250116,184300,1382042500,40800,40800,40800,40800,0
20250116,184200,1382042500,40800,40800,40800,40800,0
20250116,184100,1382042500,40800,40800,40800,40800,0
20250116,184000,1382042500,40800,40800,40800,40800,0
20250116,183900,1382042500,40800,40800,40800,40800,0
20250116,183800,1382042500,40800,40800,40800,40800,0
20250116,183700,1382042500,40800,40800,40800,40800,0
20250116,183600,1382042500,40800,40800,40800,40800,0
20250116,183500,1382042500,40800,40800,40800,40800,0
20250116,183400,1382042500,40800,40800,40800,40800,0
20250116,183300,1382042500,40800,40800,40800,40800,0
20250116,183200,1382042500,40800,40800,40800,40800,0
20250116,183100,1382042500,40800,40800,40800,40800,0
20250116,183000,1382042500,40800,40800,40800,40800,0
20250116,182900,1382042500,40800,40800,40800,40800,0
20250116,182800,1382042500,40800,40800,40800,40800,0
20250116,182700,1382042500,40800,40800,40800,40800,0
20250116,182600,1382042500,40800,40800,40800,40800,0
20250116,182500,1382042500,40800,40800,40800,40800,0
20250116,182400,1382042500,40800,40800,40800,40800,0
20250116,182300,1382042500,40800,40800,40800,40800,0
20250116,182200,1382042500,40800,40800,40800,40800,0
20250116,182100,1382042500,40800,40800,40800,40800,0
20250116,182000,1382042500,40800,40800,40800,40800,0
20250116,181900,1382042500,40800,40800,40800,40800,0
20250116,181800,1382042500,40800,40800,40800,40800,0
20250116,181700,1382042500,40800,40800,40800,40800,0
20250116,181600,1382042500,40800,40800,40800,40800,0
20250116,181500,1382042500,40800,40800,40800,40800,1469
20250116,181400,1382042500,40800,40800,40800,40800,0
20250116,181300,1382042500,40800,40800,40800,40800,0
20250116,181200,1382042500,40800,40800,40800,40800,0
20250116,181100,1382042500,40800,40800,40800,40800,0
20250116,181000,1382042500,40800,40800,40800,40800,0
20250116,180900,1382042500,40800,40800,40800,40800,0
20250116,180800,1382042500,40800,40800,40800,40800,0
20250116,180700,1382042500,40800,40800,40800,40800,0
20250116,180600,1382042500,40800,40800,40800,40800,0
20250116,180500,1382042500,40800,40800,40800,40800,0
20250116,180400,1382042500,40800,40800,40800,40800,0
20250116,180300,1382042500,40800,40800,40800,40800,0
20250116,180200,1382042500,40800,40800,40800,40800,0
20250116,180100,1382042500,40800,40800,40800,40800,0
20250116,180000,1382042500,40800,40800,40800,40800,0
20250116,175900,1382042500,40800,40800,40800,40800,0
20250116,175800,1382042500,40800,40800,40800,40800,0
20250116,175700,1382042500,40800,40800,40800,40800,0
20250116,175600,1382042500,40800,40800,40800,40800,0
20250116,175500,1382042500,40800,40800,40800,40800,0
20250116,175400,1382042500,40800,40800,40800,40800,0
20250116,175300,1382042500,40800,40800,40800,40800,0
20250116,175200,1382042500,40800,40800,40800,40800,0
20250116,175100,1382042500,40800,40800,40800,40800,0
20250116,175000,1382042500,40800,40800,40800,40800,0
20250116,174900,1382042500,40800,40800,40800,40800,0
20250116,174800,1382042500,40800,40800,40800,40800,0
20250116,174700,1382042500,40800,40800,40800,40800,0
20250116,174600,1382042500,40800,40800,40800,40800,0
20250116,174500,1382042500,40800,40800,40800,40800,1469
20250116,174400,1382042500,40800,40800,40800,40800,0
20250116,174300,1382042500,40800,40800,40800,40800,0
20250116,174200,1382042500,40800,40800,40800,40800,0
20250116,174100,1382042500,40800,40800,40800,40800,0
20250116,174000,1382042500,40800,40800,40800,40800,0
20250116,173900,1382042500,40800,40800,40800,40800,0
20250116,173800,1382042500,40800,40800,40800,40800,0
20250116,173700,1382042500,40800,40800,40800,40800,0
20250116,173600,1382042500,40800,40800,40800,40800,0
20250116,173500,1382042500,40800,40800,40800,40800,0
20250116,173400,1382042500,40800,40800,40800,40800,0
20250116,173300,1382042500,40800,40800,40800,40800,0
20250116,173200,1382042500,40800,40800,40800,40800,0
20250116,173100,1382042500,40800,40800,40800,40800,0
20250116,173000,1382042500,40800,40800,40800,40800,0
20250116,172900,1382042500,40800,40800,40800,40800,0
20250116,172800,1382042500,40800,40800,40800,40800,0
20250116,172700,1382042500,40800,40800,40800,40800,0
20250116,172600,1382042500,40800,40800,40800,40800,0
20250116,172500,1382042500,40800,40800,40800,40800,0
20250116,172400,1382042500,40800,40800,40800,40800,0
20250116,172300,1382042500,40800,40800,40800,40800,0
20250116,172200,1382042500,40800,40800,40800,40800,0
20250116,172100,1382042500,40800,40800,40800,40800,0
20250116,172000,1382042500,40800,40800,40800,40800,0
20250116,171900,1382042500,40800,40800,40800,40800,0
20250116,171800,1382042500,40800,40800,40800,40800,0
20250116,171700,1382042500,40800,40800,40800,40800,0
20250116,171600,1382042500,40800,40800,40800,40800,0
20250116,171500,1382042500,40800,40800,40800,40800,1469
20250116,171400,1382042500,40800,40800,40800,40800,0
20250116,171300,1382042500,40800,40800,40800,40800,0
20250116,171200,1382042500,40800,40800,40800,40800,0
20250116,171100,1382042500,40800,40800,40800,40800,0
20250116,171000,1382042500,40800,40800,40800,40800,0
20250116,170900,1382042500,40800,40800,40800,40800,0
20250116,170800,1382042500,40800,40800,40800,40800,0
20250116,170700,1382042500,40800,40800,40800,40800,0
20250116,170600,1382042500,40800,40800,40800,40800,0
20250116,170500,1382042500,40800,40800,40800,40800,0
20250116,170400,1382042500,40800,40800,40800,40800,0
20250116,170300,1382042500,40800,40800,40800,40800,0
20250116,170200,1382042500,40800,40800,40800,40800,0
20250116,170100,1382042500,40800,40800,40800,40800,0
20250116,170000,1382042500,40800,40800,40800,40800,0
20250116,165900,1382042500,40800,40800,40800,40800,0
20250116,165800,1382042500,40800,40800,40800,40800,0
20250116,165700,1382042500,40800,40800,40800,40800,0
20250116,165600,1382042500,40800,40800,40800,40800,0
20250116,165500,1382042500,40800,40800,40800,40800,0
20250116,165400,1382042500,40800,40800,40800,40800,0
20250116,165300,1382042500,40800,40800,40800,40800,0
20250116,165200,1382042500,40800,40800,40800,40800,0
20250116,165100,1382042500,40800,40800,40800,40800,0
20250116,165000,1382042500,40800,40800,40800,40800,0
20250116,164900,1382042500,40800,40800,40800,40800,0
20250116,164800,1382042500,40800,40800,40800,40800,0
20250116,164700,1382042500,40800,40800,40800,40800,0
20250116,164600,1382042500,40800,40800,40800,40800,0
20250116,164500,1382042500,40800,40800,40800,40800,1469
20250116,164400,1382042500,40800,40800,40800,40800,0
20250116,164300,1382042500,40800,40800,40800,40800,0
20250116,164200,1382042500,40800,40800,40800,40800,0
20250116,164100,1382042500,40800,40800,40800,40800,0
20250116,164000,1382042500,40800,40800,40800,40800,0
20250116,163900,1382042500,40800,40800,40800,40800,0
20250116,163800,1382042500,40800,40800,40800,40800,0
20250116,163700,1382042500,40800,40800,40800,40800,0
20250116,163600,1382042500,40800,40800,40800,40800,0
20250116,163500,1382042500,40800,40800,40800,40800,0
20250116,163400,1382042500,40800,40800,40800,40800,0
20250116,163300,1382042500,40800,40800,40800,40800,0
20250116,163200,1382042500,40800,40800,40800,40800,0
20250116,163100,1382042500,40800,40800,40800,40800,0
20250116,163000,1382042500,40800,40800,40800,40800,0
20250116,162900,1382042500,40800,40800,40800,40800,0
20250116,162800,1382042500,40800,40800,40800,40800,0
20250116,162700,1382042500,40800,40800,40800,40800,0
20250116,162600,1382042500,40800,40800,40800,40800,0
20250116,162500,1382042500,40800,40800,40800,40800,0
20250116,162400,1382042500,40800,40800,40800,40800,0
20250116,162300,1382042500,40800,40800,40800,40800,0
20250116,162200,1382042500,40800,40800,40800,40800,0
20250116,162100,1382042500,40800,40800,40800,40800,0
20250116,162000,1382042500,40800,40800,40800,40800,0
20250116,161900,1382042500,40800,40800,40800,40800,0
20250116,161800,1382042500,40800,40800,40800,40800,0
20250116,161700,1382042500,40800,40800,40800,40800,0
20250116,161600,1382042500,40800,40800,40800,40800,0
20250116,161500,1382042500,40800,40800,40800,40800,1469
20250116,161400,1382042500,40800,40800,40800,40800,0
20250116,161300,1382042500,40800,40800,40800,40800,0
20250116,161200,1382042500,40800,40800,40800,40800,0
20250116,161100,1382042500,40800,40800,40800,40800,0
20250116,161000,1382042500,40800,40800,40800,40800,0
20250116,160900,1382042500,40800,40800,40800,40800,0
20250116,160800,1382042500,40800,40800,40800,40800,0
20250116,160700,1382042500,40800,40800,40800,40800,0
20250116,160600,1382042500,40800,40800,40800,40800,0
20250116,160500,1382042500,40800,40800,40800,40800,0
20250116,160400,1382042500,40800,40800,40800,40800,0
20250116,160300,1382042500,40800,40800,40800,40800,0
20250116,160200,1382042500,40800,40800,40800,40800,0
20250116,160100,1382042500,40800,40800,40800,40800,0
20250116,160000,1382042500,40800,40800,40800,40800,0
20250116,155900,1382042500,40800,40800,40800,40800,0
20250116,155800,1382042500,40800,40800,40800,40800,0
20250116,155700,1382042500,40800,40800,40800,40800,0
20250116,155600,1382042500,40800,40800,40800,40800,0
20250116,155500,1382042500,40800,40800,40800,40800,0
20250116,155400,1382042500,40800,40800,40800,40800,0
20250116,155300,1382042500,40800,40800,40800,40800,0
20250116,155200,1382042500,40800,40800,40800,40800,0
20250116,155100,1382042500,40800,40800,40800,40800,0
20250116,155000,1382042500,40800,40800,40800,40800,0
20250116,154900,1382042500,40800,40800,40800,40800,0
20250116,154800,1382042500,40800,40800,40800,40800,0
20250116,154700,1382042500,40800,40800,40800,40800,0
20250116,154600,1382042500,40800,40800,40800,40800,0
20250116,154500,1382042500,40800,40800,40800,40800,1469
20250116,154400,1382042500,40800,40800,40800,40800,0
20250116,154300,1382042500,40800,40800,40800,40800,0
20250116,154200,1382042500,40800,40800,40800,40800,0
20250116,154100,1382042500,40800,40800,40800,40800,0
20250116,154000,1382042500,40800,40800,40800,40800,0
20250116,153900,1382042500,40800,40800,40800,40800,0
20250116,153800,1382042500,40800,40800,40800,40800,0
20250116,153700,1382042500,40800,40800,40800,40800,0
20250116,153600,1382042500,40800,40800,40800,40800,0
20250116,153500,1382042500,40800,40800,40800,40800,0
20250116,153400,1382042500,40800,40800,40800,40800,0
20250116,153300,1382042500,40800,40800,40800,40800,0
20250116,153200,1382042500,40800,40800,40800,40800,0
20250116,153100,1382042500,40800,40800,40800,40800,0
20250116,153000,1382042500,40800,40800,40800,40800,1469
20250116,152900,1322107300,40600,40600,40600,40600,0
20250116,152800,1322107300,40600,40600,40600,40600,0
20250116,152700,1322107300,40600,40600,40600,40600,0
20250116,152600,1322107300,40600,40600,40600,40600,0
20250116,152500,1322107300,40600,40600,40600,40600,0
20250116,152400,1322107300,40600,40600,40600,40600,0
20250116,152300,1322107300,40600,40600,40600,40600,0
20250116,152200,1322107300,40600,40600,40600,40600,0
20250116,152100,1322107300,40600,40600,40600,40600,0
20250116,152000,1322107300,40600,40600,40600,40600,0
20250116,151900,1322107300,40600,40600,40650,40600,31
20250116,151800,1320848650,40600,40600,40650,40500,36
20250116,151700,1319388000,40600,40600,40650,40600,29
20250116,151600,1318210050,40650,40600,40650,40600,111
20250116,151500,1313699350,40600,40600,40600,40600,48
20250116,151400,1311750550,40600,40600,40650,40600,155
20250116,151300,1305457050,40600,40600,40650,40600,40
20250116,151200,1303833000,40600,40600,40650,40600,65
20250116,151100,1301193450,40600,40600,40600,40600,39
20250116,151000,1299610050,40600,40600,40650,40600,62
20250116,150900,1297091950,40600,40600,40600,40600,37
20250116,150800,1295589750,40600,40650,40650,40600,44
20250116,150700,1293803100,40600,40550,40650,40550,281
20250116,150600,1282395800,40550,40550,40600,40550,37
20250116,150500,1280895250,40550,40550,40600,40550,60
20250116,150400,1278461750,40550,40550,40550,40550,40
20250116,150300,1276839750,40600,40450,40600,40450,954
20250116,150200,1238184400,40450,40450,40450,40450,22
20250116,150100,1237294500,40450,40500,40500,40450,59
20250116,150000,1234907450,40450,40500,40500,40450,41
20250116,145900,1233248800,40450,40450,40450,40450,39
20250116,145800,1231671250,40450,40450,40500,40450,55
20250116,145700,1229446000,40450,40450,40500,40450,48
20250116,145600,1227504350,40450,40450,40500,40450,64
20250116,145500,1224915050,40450,40450,40450,40450,33
20250116,145400,1223580200,40450,40450,40500,40450,65
20250116,145300,1220950500,40450,40450,40450,40450,41
20250116,145200,1219292050,40450,40450,40450,40450,47
20250116,145100,1217390900,40500,40450,40500,40450,48
20250116,145000,1215448800,40450,40450,40450,40450,52
20250116,144900,1213345400,40450,40400,40500,40400,80
20250116,144800,1210109500,40400,40400,40400,40400,42
20250116,144700,1208412700,40400,40450,40450,40400,60
20250116,144600,1205987200,40400,40400,40450,40400,69
20250116,144500,1203198750,40400,40450,40450,40400,119
20250116,144400,1198390800,40500,40400,40500,40400,102
20250116,144300,1194266800,40400,40350,40450,40350,60
20250116,144200,1191842100,40350,40400,40450,40350,221
20250116,144100,1182905200,40350,40350,40400,40350,374
20250116,144000,1167813900,40300,40300,40350,40300,66
20250116,143900,1165153350,40300,40300,40300,40300,31
20250116,143800,1163904050,40300,40350,40350,40300,109
20250116,143700,1159510200,40300,40350,40350,40300,74
20250116,143600,1156524900,40350,40350,40350,40350,57
20250116,143500,1154224950,40350,40350,40400,40350,44
20250116,143400,1152448850,40350,40350,40400,40350,32
20250116,143300,1151157500,40350,40350,40450,40350,146
20250116,143200,1145257350,40300,40300,40350,40300,85
20250116,143100,1141829550,40350,40350,40400,40350,229
20250116,143000,1132588950,40350,40350,40400,40350,58
20250116,142900,1130248350,40350,40350,40350,40350,146
20250116,142800,1124357250,40400,40350,40400,40350,21
20250116,142700,1123509400,40350,40350,40350,40350,51
20250116,142600,1121451550,40350,40350,40400,40350,58
20250116,142500,1119110800,40350,40350,40350,40350,51
20250116,142400,1117052950,40350,40350,40400,40350,42
20250116,142300,1115357750,40350,40350,40350,40350,37
20250116,142200,1113864800,40350,40350,40400,40350,59
20250116,142100,1111483700,40350,40350,40350,40350,22
20250116,142000,1110596000,40350,40300,40350,40300,40
20250116,141900,1108983050,40350,40350,40350,40300,61
20250116,141800,1106524000,40350,40350,40350,40350,37
20250116,141700,1105031050,40350,40350,40400,40350,64
20250116,141600,1102448200,40350,40350,40350,40350,33
20250116,141500,1101116650,40350,40350,40400,40350,113
20250116,141400,1096556600,40350,40350,40350,40350,46
20250116,141300,1094700500,40350,40350,40350,40350,38
20250116,141200,1093167200,40400,40350,40400,40350,66
20250116,141100,1090503650,40400,40350,40400,40350,132
20250116,141000,1085177100,40350,40350,40400,40350,168
20250116,140900,1078397600,40350,40350,40350,40350,54
20250116,140800,1076218700,40350,40350,40400,40350,30
20250116,140700,1075007750,40350,40350,40350,40350,33
20250116,140600,1073676200,40350,40400,40400,40350,72
20250116,140500,1070770050,40350,40350,40350,40350,271
20250116,140400,1059835200,40300,40300,40300,40300,45
20250116,140300,1058021700,40300,40300,40350,40300,51
20250116,140200,1055965950,40300,40300,40300,40300,53
20250116,140100,1053830050,40300,40300,40350,40300,49
20250116,140000,1051854850,40300,40300,40400,40300,61
20250116,135900,1049394050,40350,40250,40350,40250,575
20250116,135800,1026207400,40250,40250,40250,40250,44
20250116,135700,1024436400,40250,40250,40250,40250,38
20250116,135600,1022906900,40300,40250,40300,40250,57
20250116,135500,1020612150,40250,40250,40250,40250,64
20250116,135400,1018036150,40300,40250,40300,40250,68
20250116,135300,1015298200,40300,40250,40300,40250,19
20250116,135200,1014533400,40250,40300,40300,40250,59
20250116,135100,1012158150,40250,40250,40250,40250,48
20250116,135000,1010226150,40300,40200,40300,40200,404
20250116,134900,993967800,40200,40200,40200,40200,46
20250116,134800,992118600,40200,40200,40200,40200,55
20250116,134700,989907600,40250,40200,40250,40200,73
20250116,134600,986972250,40200,40200,40200,40200,60
20250116,134500,984560250,40200,40250,40250,40200,76
20250116,134400,981504350,40200,40200,40200,40200,59
20250116,134300,979132550,40200,40200,40250,40200,76
20250116,134200,976076850,40200,40200,40200,40200,69
20250116,134100,973303050,40200,40200,40250,40200,86
20250116,134000,969845150,40250,40200,40250,40200,85
20250116,133900,966427700,40200,40200,40200,40200,131
20250116,133800,961161500,40200,40200,40250,40200,41
20250116,133700,959512800,40200,40200,40200,40200,213
20250116,133600,950950200,40200,40250,40300,40200,1050
20250116,133500,908693300,40250,40300,40300,40250,784
20250116,133400,877099600,40300,40300,40350,40300,63
20250116,133300,874560150,40300,40350,40350,40300,271
20250116,133200,863627450,40350,40350,40350,40350,50
20250116,133100,861609950,40350,40400,40400,40350,861
20250116,133000,826844200,40400,40450,40450,40400,459
20250116,132900,808280800,40450,40500,40550,40450,864
20250116,132800,773298500,40500,40550,40550,40500,26
20250116,132700,772244300,40500,40550,40550,40500,27
20250116,132600,771150350,40500,40500,40500,40500,24
20250116,132500,770178350,40500,40500,40550,40500,36
20250116,132400,768719250,40500,40500,40550,40500,35
20250116,132300,767301250,40500,40500,40500,40500,0
20250116,132200,767301250,40500,40500,40550,40500,52
20250116,132100,765193550,40500,40500,40500,40500,21
20250116,132000,764343050,40500,40500,40550,40500,32
20250116,131900,763046550,40500,40500,40550,40500,42
20250116,131800,761344400,40500,40550,40550,40500,16
20250116,131700,760695950,40500,40500,40500,40500,5
20250116,131600,760493450,40500,40550,40550,40500,36
20250116,131500,759034250,40550,40550,40550,40550,10
20250116,131400,758628750,40500,40500,40500,40500,12
20250116,131300,758142750,40500,40550,40550,40500,34
20250116,131200,756764100,40550,40550,40550,40550,0
20250116,131100,756764100,40550,40550,40550,40500,17
20250116,131000,756075050,40500,40500,40500,40500,7
20250116,130900,755791550,40500,40500,40500,40500,6
20250116,130800,755548550,40550,40500,40550,40500,21
20250116,130700,754697600,40500,40500,40500,40500,1
20250116,130600,754657100,40500,40500,40550,40500,32
20250116,130500,753360600,40500,40500,40500,40500,1
20250116,130400,753320100,40550,40500,40550,40500,10
20250116,130300,752914650,40550,40550,40550,40550,278
20250116,130200,741641750,40500,40550,40550,40500,23
20250116,130100,740709750,40500,40500,40500,40500,0
20250116,130000,740709750,40500,40500,40500,40500,16
20250116,125900,740061750,40500,40550,40550,40500,482
20250116,125800,720517300,40550,40600,40600,40550,22
20250116,125700,719624150,40550,40600,40600,40550,17
20250116,125600,718934300,40550,40550,40550,40550,11
20250116,125500,718488250,40550,40600,40600,40550,15
20250116,125400,717879550,40600,40600,40600,40600,0
20250116,125300,717879550,40600,40550,40600,40550,26
20250116,125200,716824000,40600,40550,40600,40550,21
20250116,125100,715971950,40550,40550,40550,40550,14
20250116,125000,715404250,40600,40600,40600,40600,58
20250116,124900,713049450,40550,40550,40550,40550,12
20250116,124800,712562850,40600,40600,40600,40600,10
20250116,124700,712156850,40550,40550,40550,40550,122
20250116,124600,707209750,40550,40600,40600,40550,19
20250116,124500,706438850,40550,40550,40550,40550,6
20250116,124400,706195550,40550,40600,40600,40550,15
20250116,124300,705586850,40600,40600,40600,40600,10
20250116,124200,705180850,40600,40600,40600,40600,0
20250116,124100,705180850,40600,40550,40600,40550,196
20250116,124000,697223500,40550,40550,40550,40550,4
20250116,123900,697061300,40550,40550,40600,40550,22
20250116,123800,696168700,40550,40550,40550,40550,0
20250116,123700,696168700,40550,40600,40600,40550,16
20250116,123600,695519400,40550,40550,40600,40550,22
20250116,123500,694626850,40550,40550,40550,40550,2
20250116,123400,694545750,40550,40600,40600,40550,15
20250116,123300,693937000,40550,40550,40550,40550,13
20250116,123200,693409850,40550,40600,40600,40550,10
20250116,123100,693003900,40550,40550,40550,40550,14
20250116,123000,692436200,40600,40600,40600,40600,10
20250116,122900,692030200,40550,40550,40550,40550,8
20250116,122800,691705800,40550,40650,40650,40550,262
20250116,122700,681068300,40600,40600,40650,40600,25
20250116,122600,680052850,40600,40600,40600,40600,0
20250116,122500,680052850,40600,40650,40650,40600,17
20250116,122400,679362150,40600,40650,40650,40600,30
20250116,122300,678142700,40600,40650,40650,40600,23
20250116,122200,677208450,40650,40650,40650,40650,0
20250116,122100,677208450,40650,40600,40650,40600,13
20250116,122000,676680300,40650,40650,40650,40650,35
20250116,121900,675257550,40700,40700,40700,40700,0
20250116,121800,675257550,40700,40700,40700,40650,69
20250116,121700,672449750,40650,40700,40700,40650,52
20250116,121600,670333750,40700,40700,40700,40700,11
20250116,121500,669886050,40650,40700,40700,40650,30
20250116,121400,668665350,40700,40700,40700,40700,9
20250116,121300,668299050,40650,40650,40650,40600,76
20250116,121200,665210000,40650,40650,40650,40650,6
20250116,121100,664966100,40650,40650,40650,40600,25
20250116,121000,663949900,40600,40600,40650,40600,39
20250116,120900,662365350,40650,40600,40650,40600,10
20250116,120800,661958900,40600,40600,40600,40600,0
20250116,120700,661958900,40600,40650,40650,40600,43
20250116,120600,660211400,40650,40650,40650,40650,0
20250116,120500,660211400,40650,40650,40650,40650,156
20250116,120400,653870000,40650,40600,40650,40550,254
20250116,120300,643557900,40550,40550,40550,40550,5
20250116,120200,643355150,40550,40550,40600,40550,12
20250116,120100,642868050,40550,40550,40600,40550,13
20250116,120000,642340850,40550,40600,40600,40550,14
20250116,115900,641772700,40550,40550,40550,40550,12
20250116,115800,641286100,40550,40600,40600,40550,13
20250116,115700,640758450,40550,40550,40550,40550,6
20250116,115600,640515150,40550,40550,40550,40550,35
20250116,115500,639095900,40600,40550,40600,40550,14
20250116,115400,638527750,40550,40600,40600,40550,21
20250116,115300,637675700,40600,40550,40600,40550,108
20250116,115200,633291000,40550,40600,40600,40550,29
20250116,115100,632113850,40550,40600,40600,40550,22
20250116,115000,631221300,40550,40550,40550,40550,2
20250116,114900,631140200,40550,40550,40550,40550,5
20250116,114800,630937450,40600,40550,40600,40550,24
20250116,114700,629963750,40550,40550,40550,40550,1
20250116,114600,629923200,40550,40550,40600,40550,23
20250116,114500,628990100,40550,40550,40550,40550,2
20250116,114400,628909000,40550,40600,40600,40550,16
20250116,114300,628259700,40600,40550,40600,40550,8
20250116,114200,627935250,40550,40600,40600,40550,18
20250116,114100,627204900,40550,40550,40550,40550,1
20250116,114000,627164350,40550,40550,40550,40550,17
20250116,113900,626475000,40550,40550,40550,40550,18
20250116,113800,625745100,40550,40550,40550,40550,6
20250116,113700,625501800,40550,40500,40550,40500,278
20250116,113600,614229000,40500,40500,40500,40500,6
20250116,113500,613986000,40500,40550,40550,40500,20
20250116,113400,613175500,40500,40500,40500,40500,1
20250116,113300,613135000,40500,40500,40500,40500,8
20250116,113200,612811000,40550,40500,40550,40500,16
20250116,113100,612162550,40500,40500,40500,40500,16
20250116,113000,611514550,40550,40500,40550,40500,16
20250116,112900,610866050,40500,40500,40500,40500,14
20250116,112800,610299050,40550,40500,40550,40500,20
20250116,112700,609488550,40500,40500,40500,40500,6
20250116,112600,609245550,40500,40600,40600,40500,138
20250116,112500,603649200,40550,40550,40550,40550,21
20250116,112400,602797650,40550,40550,40550,40550,16
20250116,112300,602148850,40600,40550,40600,40550,17
20250116,112200,601459050,40550,40600,40600,40550,341
20250116,112100,587615300,40650,40650,40650,40650,10
20250116,112000,587208800,40600,40600,40600,40600,11
20250116,111900,586762200,40550,40650,40650,40550,45
20250116,111800,584935150,40550,40550,40600,40550,161
20250116,111700,578399100,40550,40550,40550,40550,11
20250116,111600,577953050,40650,40600,40650,40550,91
20250116,111500,574258550,40600,40550,40600,40550,75
20250116,111400,571213850,40600,40550,40600,40550,10
20250116,111300,570807900,40600,40600,40600,40600,421
20250116,111200,553715300,40550,40550,40600,40550,13
20250116,111100,553187650,40550,40550,40550,40550,81
20250116,111000,549903100,40550,40600,40600,40550,10
20250116,110900,549497150,40550,40550,40550,40550,7
20250116,110800,549213300,40550,40550,40550,40550,11
20250116,110700,548767250,40600,40600,40600,40600,10
20250116,110600,548361250,40550,40550,40550,40550,242
20250116,110500,538548150,40550,40500,40550,40500,10
20250116,110400,538142700,40500,40500,40500,40500,9
20250116,110300,537778200,40500,40500,40550,40500,68
20250116,110200,535021700,40500,40550,40550,40500,74
20250116,110100,532021700,40500,40500,40550,40500,10
20250116,110000,531616550,40500,40550,40550,40500,18
20250116,105900,530887100,40500,40500,40500,40500,6
20250116,105800,530644100,40500,40550,40550,40500,11
20250116,105700,530198100,40500,40550,40550,40500,6
20250116,105600,529954850,40500,40500,40550,40500,16
20250116,105500,529306400,40500,40500,40500,40500,1
20250116,105400,529265900,40550,40550,40550,40550,28
20250116,105300,528130500,40550,40500,40550,40500,14
20250116,105200,527563050,40500,40500,40500,40500,20
20250116,105100,526753050,40500,40400,40500,40400,10
20250116,105000,526348150,40500,40500,40500,40500,0
20250116,104900,526348150,40500,40500,40500,40500,11
20250116,104800,525902650,40500,40500,40500,40500,0
20250116,104700,525902650,40500,40500,40500,40500,9
20250116,104600,525538150,40450,40450,40450,40450,50
20250116,104500,523515650,40450,40350,40450,40350,294
20250116,104400,511635700,40400,40400,40400,40400,10
20250116,104300,511231700,40400,40400,40400,40400,6
20250116,104200,510989300,40350,40350,40350,40350,1
20250116,104100,510948950,40350,40350,40350,40350,0
20250116,104000,510948950,40350,40400,40400,40350,11
20250116,103900,510504600,40350,40350,40350,40350,1
20250116,103800,510464250,40350,40350,40350,40350,0
20250116,103700,510464250,40350,40350,40350,40350,13
20250116,103600,509939700,40350,40350,40350,40350,1
20250116,103500,509899350,40400,40400,40400,40400,424
20250116,103400,492769750,40400,40400,40400,40400,0
20250116,103300,492769750,40400,40400,40400,40400,0
20250116,103200,492769750,40400,40400,40400,40400,1
20250116,103100,492729350,40400,40400,40400,40400,0
20250116,103000,492729350,40400,40400,40400,40400,0
20250116,102900,492729350,40400,40400,40400,40400,0
20250116,102800,492729350,40400,40400,40400,40400,0
20250116,102700,492729350,40400,40450,40450,40400,500
20250116,102600,472521300,40450,40450,40450,40450,500
20250116,102500,452296300,40500,40500,40500,40500,1000
20250116,102400,411796300,40500,40450,40500,40400,1029
20250116,102300,370160500,40450,40450,40450,40450,0
20250116,102200,370160500,40450,40450,40450,40450,1
20250116,102100,370120050,40550,40450,40550,40450,1238
20250116,102000,320042400,40450,40450,40450,40450,0
20250116,101900,320042400,40450,40450,40450,40450,0
20250116,101800,320042400,40450,40450,40450,40450,0
20250116,101700,320042400,40450,40450,40450,40450,0
20250116,101600,320042400,40450,40450,40450,40450,26
20250116,101500,318990700,40450,40450,40450,40450,520
20250116,101400,297956700,40450,40450,40450,40450,15
20250116,101300,297349950,40450,40450,40450,40450,29
20250116,101200,296176900,40450,40450,40500,40450,24
20250116,101100,295206050,40450,40450,40450,40450,266
20250116,101000,284446350,40450,40450,40500,40450,31
20250116,100900,283192300,40500,40450,40500,40450,29
20250116,100800,282018900,40450,40450,40450,40450,16
20250116,100700,281371700,40450,40500,40500,40450,19
20250116,100600,280602550,40450,40500,40550,40450,113
20250116,100500,276026400,40500,40500,40500,40500,15
20250116,100400,275418900,40500,40500,40550,40500,103
20250116,100300,271247350,40500,40500,40550,40500,32
20250116,100200,269951250,40500,40500,40500,40500,315
20250116,100100,257193750,40500,40500,40550,40500,23
20250116,100000,256262200,40500,40500,40550,40500,54
20250116,095900,254074850,40500,40500,40500,40500,115
20250116,095800,249417350,40500,40500,40500,40500,21
20250116,095700,248566850,40500,40500,40500,40500,35
20250116,095600,247149350,40500,40500,40500,40500,14
20250116,095500,246582350,40500,40450,40500,40450,160
20250116,095400,240104200,40450,40450,40450,40450,31
20250116,095300,238850250,40450,40450,40450,40450,27
20250116,095200,237758100,40450,40450,40450,40450,32
20250116,095100,236463700,40450,40450,40450,40450,31
20250116,095000,235209750,40450,40500,40500,40450,15
20250116,094900,234602950,40450,40450,40450,40450,27
20250116,094800,233510800,40450,40450,40450,40450,36
20250116,094700,232054600,40450,40500,40500,40450,87
20250116,094600,228531550,40450,40450,40450,40450,22
20250116,094500,227641650,40450,40450,40450,40450,30
20250116,094400,226428150,40450,40450,40500,40450,78
20250116,094300,223273000,40450,40450,40450,40450,16
20250116,094200,222625800,40450,40500,40550,40450,460
20250116,094100,203995950,40500,40500,40500,40500,8
20250116,094000,203671950,40600,40550,40600,40500,51
20250116,093900,201604400,40500,40500,40550,40500,41
20250116,093800,199943850,40550,40550,40550,40550,24
20250116,093700,198970650,40500,40400,40500,40350,240
20250116,093600,189257250,40400,40350,40400,40350,34
20250116,093500,187884750,40350,40400,40400,40350,35
20250116,093400,186472150,40300,40250,40300,40250,233
20250116,093300,177083000,40250,40250,40300,40250,61
20250116,093200,174626200,40300,40300,40300,40250,53
20250116,093100,172492100,40500,40250,40500,40200,18
20250116,093000,171767750,40250,40250,40300,40250,31
20250116,092900,170519950,40250,40300,40300,40250,225
20250116,092800,161453250,40350,40250,40400,40250,73
20250116,092700,158508700,40250,40200,40250,40200,117
20250116,092600,153800250,40250,40200,40250,40200,18
20250116,092500,153076550,40200,40200,40250,40200,51
20250116,092400,151026300,40150,40300,40350,40150,725
20250116,092300,121826700,40300,40300,40300,40300,24
20250116,092200,120859500,40300,40400,40400,40300,227
20250116,092100,111700550,40400,40350,40450,40350,129
20250116,092000,106492100,40400,40450,40450,40350,60
20250116,091900,104066800,40400,40400,40400,40350,101
20250116,091800,99987150,40400,40350,40400,40300,71
20250116,091700,97122250,40350,40350,40350,40350,42
20250116,091600,95427550,40350,40500,40500,40350,81
20250116,091500,92153350,40500,40600,40650,40400,1656
20250116,091400,25081550,40600,40600,40650,40600,8
20250116,091300,24756600,40600,40650,40750,40600,21
20250116,091200,23902550,40600,40600,40600,40600,1
20250116,091100,23861950,40550,40600,40600,40550,4
20250116,091000,23699600,40550,40650,40650,40550,87
20250116,090900,20163150,40600,40600,40600,40600,9
20250116,090800,19797750,40600,40600,40600,40600,8
20250116,090700,19472950,40600,40700,40750,40600,21
20250116,090600,18619950,40600,40600,40600,40600,7
20250116,090500,18335750,40600,40600,40600,40600,9
20250116,090400,17970350,40500,40600,40750,40500,81
20250116,090300,14682550,40650,40700,40700,40650,180
20250116,090200,7361400,40700,40800,40800,40700,37
20250116,090100,5854700,40900,40850,40900,40850,92
20250116,090000,2093550,41050,41050,41050,41050,51