KissMeData/131290/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202200,2291969150,44250,44250,44250,44250,2689
20250121,202100,2291969150,44250,44250,44250,44250,0
20250121,202000,2291969150,44250,44250,44250,44250,0
20250121,201900,2291969150,44250,44250,44250,44250,0
20250121,201800,2291969150,44250,44250,44250,44250,0
20250121,201700,2291969150,44250,44250,44250,44250,0
20250121,201600,2291969150,44250,44250,44250,44250,0
20250121,201500,2291969150,44250,44250,44250,44250,0
20250121,201400,2291969150,44250,44250,44250,44250,0
20250121,201300,2291969150,44250,44250,44250,44250,0
20250121,201200,2291969150,44250,44250,44250,44250,0
20250121,201100,2291969150,44250,44250,44250,44250,0
20250121,201000,2291969150,44250,44250,44250,44250,0
20250121,200900,2291969150,44250,44250,44250,44250,0
20250121,200800,2291969150,44250,44250,44250,44250,0
20250121,200700,2291969150,44250,44250,44250,44250,0
20250121,200600,2291969150,44250,44250,44250,44250,0
20250121,200500,2291969150,44250,44250,44250,44250,0
20250121,200400,2291969150,44250,44250,44250,44250,0
20250121,200300,2291969150,44250,44250,44250,44250,0
20250121,200200,2291969150,44250,44250,44250,44250,0
20250121,200100,2291969150,44250,44250,44250,44250,0
20250121,200000,2291969150,44250,44250,44250,44250,0
20250121,195900,2291969150,44250,44250,44250,44250,0
20250121,195800,2291969150,44250,44250,44250,44250,0
20250121,195700,2291969150,44250,44250,44250,44250,0
20250121,195600,2291969150,44250,44250,44250,44250,0
20250121,195500,2291969150,44250,44250,44250,44250,0
20250121,195400,2291969150,44250,44250,44250,44250,0
20250121,195300,2291969150,44250,44250,44250,44250,0
20250121,195200,2291969150,44250,44250,44250,44250,2689
20250121,195100,2291969150,44250,44250,44250,44250,0
20250121,195000,2291969150,44250,44250,44250,44250,0
20250121,194900,2291969150,44250,44250,44250,44250,0
20250121,194800,2291969150,44250,44250,44250,44250,0
20250121,194700,2291969150,44250,44250,44250,44250,0
20250121,194600,2291969150,44250,44250,44250,44250,0
20250121,194500,2291969150,44250,44250,44250,44250,0
20250121,194400,2291969150,44250,44250,44250,44250,0
20250121,194300,2291969150,44250,44250,44250,44250,0
20250121,194200,2291969150,44250,44250,44250,44250,0
20250121,194100,2291969150,44250,44250,44250,44250,0
20250121,194000,2291969150,44250,44250,44250,44250,0
20250121,193900,2291969150,44250,44250,44250,44250,0
20250121,193800,2291969150,44250,44250,44250,44250,0
20250121,193700,2291969150,44250,44250,44250,44250,0
20250121,193600,2291969150,44250,44250,44250,44250,0
20250121,193500,2291969150,44250,44250,44250,44250,0
20250121,193400,2291969150,44250,44250,44250,44250,0
20250121,193300,2291969150,44250,44250,44250,44250,0
20250121,193200,2291969150,44250,44250,44250,44250,0
20250121,193100,2291969150,44250,44250,44250,44250,0
20250121,193000,2291969150,44250,44250,44250,44250,0
20250121,192900,2291969150,44250,44250,44250,44250,0
20250121,192800,2291969150,44250,44250,44250,44250,0
20250121,192700,2291969150,44250,44250,44250,44250,0
20250121,192600,2291969150,44250,44250,44250,44250,0
20250121,192500,2291969150,44250,44250,44250,44250,0
20250121,192400,2291969150,44250,44250,44250,44250,0
20250121,192300,2291969150,44250,44250,44250,44250,0
20250121,192200,2291969150,44250,44250,44250,44250,2689
20250121,192100,2291969150,44250,44250,44250,44250,0
20250121,192000,2291969150,44250,44250,44250,44250,0
20250121,191900,2291969150,44250,44250,44250,44250,0
20250121,191800,2291969150,44250,44250,44250,44250,0
20250121,191700,2291969150,44250,44250,44250,44250,0
20250121,191600,2291969150,44250,44250,44250,44250,0
20250121,191500,2291969150,44250,44250,44250,44250,0
20250121,191400,2291969150,44250,44250,44250,44250,0
20250121,191300,2291969150,44250,44250,44250,44250,0
20250121,191200,2291969150,44250,44250,44250,44250,0
20250121,191100,2291969150,44250,44250,44250,44250,0
20250121,191000,2291969150,44250,44250,44250,44250,0
20250121,190900,2291969150,44250,44250,44250,44250,0
20250121,190800,2291969150,44250,44250,44250,44250,0
20250121,190700,2291969150,44250,44250,44250,44250,0
20250121,190600,2291969150,44250,44250,44250,44250,0
20250121,190500,2291969150,44250,44250,44250,44250,0
20250121,190400,2291969150,44250,44250,44250,44250,0
20250121,190300,2291969150,44250,44250,44250,44250,0
20250121,190200,2291969150,44250,44250,44250,44250,0
20250121,190100,2291969150,44250,44250,44250,44250,0
20250121,190000,2291969150,44250,44250,44250,44250,0
20250121,185900,2291969150,44250,44250,44250,44250,0
20250121,185800,2291969150,44250,44250,44250,44250,0
20250121,185700,2291969150,44250,44250,44250,44250,0
20250121,185600,2291969150,44250,44250,44250,44250,0
20250121,185500,2291969150,44250,44250,44250,44250,0
20250121,185400,2291969150,44250,44250,44250,44250,0
20250121,185300,2291969150,44250,44250,44250,44250,0
20250121,185200,2291969150,44250,44250,44250,44250,2689
20250121,185100,2291969150,44250,44250,44250,44250,0
20250121,185000,2291969150,44250,44250,44250,44250,0
20250121,184900,2291969150,44250,44250,44250,44250,0
20250121,184800,2291969150,44250,44250,44250,44250,0
20250121,184700,2291969150,44250,44250,44250,44250,0
20250121,184600,2291969150,44250,44250,44250,44250,0
20250121,184500,2291969150,44250,44250,44250,44250,0
20250121,184400,2291969150,44250,44250,44250,44250,0
20250121,184300,2291969150,44250,44250,44250,44250,0
20250121,184200,2291969150,44250,44250,44250,44250,0
20250121,184100,2291969150,44250,44250,44250,44250,0
20250121,184000,2291969150,44250,44250,44250,44250,0
20250121,183900,2291969150,44250,44250,44250,44250,0
20250121,183800,2291969150,44250,44250,44250,44250,0
20250121,183700,2291969150,44250,44250,44250,44250,0
20250121,183600,2291969150,44250,44250,44250,44250,0
20250121,183500,2291969150,44250,44250,44250,44250,0
20250121,183400,2291969150,44250,44250,44250,44250,0
20250121,183300,2291969150,44250,44250,44250,44250,0
20250121,183200,2291969150,44250,44250,44250,44250,0
20250121,183100,2291969150,44250,44250,44250,44250,0
20250121,183000,2291969150,44250,44250,44250,44250,0
20250121,182900,2291969150,44250,44250,44250,44250,0
20250121,182800,2291969150,44250,44250,44250,44250,0
20250121,182700,2291969150,44250,44250,44250,44250,0
20250121,182600,2291969150,44250,44250,44250,44250,0
20250121,182500,2291969150,44250,44250,44250,44250,0
20250121,182400,2291969150,44250,44250,44250,44250,0
20250121,182300,2291969150,44250,44250,44250,44250,0
20250121,182200,2291969150,44250,44250,44250,44250,2689
20250121,182100,2291969150,44250,44250,44250,44250,0
20250121,182000,2291969150,44250,44250,44250,44250,0
20250121,181900,2291969150,44250,44250,44250,44250,0
20250121,181800,2291969150,44250,44250,44250,44250,0
20250121,181700,2291969150,44250,44250,44250,44250,0
20250121,181600,2291969150,44250,44250,44250,44250,0
20250121,181500,2291969150,44250,44250,44250,44250,0
20250121,181400,2291969150,44250,44250,44250,44250,0
20250121,181300,2291969150,44250,44250,44250,44250,0
20250121,181200,2291969150,44250,44250,44250,44250,0
20250121,181100,2291969150,44250,44250,44250,44250,0
20250121,181000,2291969150,44250,44250,44250,44250,0
20250121,180900,2291969150,44250,44250,44250,44250,0
20250121,180800,2291969150,44250,44250,44250,44250,0
20250121,180700,2291969150,44250,44250,44250,44250,0
20250121,180600,2291969150,44250,44250,44250,44250,0
20250121,180500,2291969150,44250,44250,44250,44250,0
20250121,180400,2291969150,44250,44250,44250,44250,0
20250121,180300,2291969150,44250,44250,44250,44250,0
20250121,180200,2291969150,44250,44250,44250,44250,0
20250121,180100,2291969150,44250,44250,44250,44250,0
20250121,180000,2291969150,44250,44250,44250,44250,0
20250121,175900,2291969150,44250,44250,44250,44250,0
20250121,175800,2291969150,44250,44250,44250,44250,0
20250121,175700,2291969150,44250,44250,44250,44250,0
20250121,175600,2291969150,44250,44250,44250,44250,0
20250121,175500,2291969150,44250,44250,44250,44250,0
20250121,175400,2291969150,44250,44250,44250,44250,0
20250121,175300,2291969150,44250,44250,44250,44250,0
20250121,175200,2291969150,44250,44250,44250,44250,2689
20250121,175100,2291969150,44250,44250,44250,44250,0
20250121,175000,2291969150,44250,44250,44250,44250,0
20250121,174900,2291969150,44250,44250,44250,44250,0
20250121,174800,2291969150,44250,44250,44250,44250,0
20250121,174700,2291969150,44250,44250,44250,44250,0
20250121,174600,2291969150,44250,44250,44250,44250,0
20250121,174500,2291969150,44250,44250,44250,44250,0
20250121,174400,2291969150,44250,44250,44250,44250,0
20250121,174300,2291969150,44250,44250,44250,44250,0
20250121,174200,2291969150,44250,44250,44250,44250,0
20250121,174100,2291969150,44250,44250,44250,44250,0
20250121,174000,2291969150,44250,44250,44250,44250,0
20250121,173900,2291969150,44250,44250,44250,44250,0
20250121,173800,2291969150,44250,44250,44250,44250,0
20250121,173700,2291969150,44250,44250,44250,44250,0
20250121,173600,2291969150,44250,44250,44250,44250,0
20250121,173500,2291969150,44250,44250,44250,44250,0
20250121,173400,2291969150,44250,44250,44250,44250,0
20250121,173300,2291969150,44250,44250,44250,44250,0
20250121,173200,2291969150,44250,44250,44250,44250,0
20250121,173100,2291969150,44250,44250,44250,44250,0
20250121,173000,2291969150,44250,44250,44250,44250,0
20250121,172900,2291969150,44250,44250,44250,44250,0
20250121,172800,2291969150,44250,44250,44250,44250,0
20250121,172700,2291969150,44250,44250,44250,44250,0
20250121,172600,2291969150,44250,44250,44250,44250,0
20250121,172500,2291969150,44250,44250,44250,44250,0
20250121,172400,2291969150,44250,44250,44250,44250,0
20250121,172300,2291969150,44250,44250,44250,44250,0
20250121,172200,2291969150,44250,44250,44250,44250,2689
20250121,172100,2291969150,44250,44250,44250,44250,0
20250121,172000,2291969150,44250,44250,44250,44250,0
20250121,171900,2291969150,44250,44250,44250,44250,0
20250121,171800,2291969150,44250,44250,44250,44250,0
20250121,171700,2291969150,44250,44250,44250,44250,0
20250121,171600,2291969150,44250,44250,44250,44250,0
20250121,171500,2291969150,44250,44250,44250,44250,0
20250121,171400,2291969150,44250,44250,44250,44250,0
20250121,171300,2291969150,44250,44250,44250,44250,0
20250121,171200,2291969150,44250,44250,44250,44250,0
20250121,171100,2291969150,44250,44250,44250,44250,0
20250121,171000,2291969150,44250,44250,44250,44250,0
20250121,170900,2291969150,44250,44250,44250,44250,0
20250121,170800,2291969150,44250,44250,44250,44250,0
20250121,170700,2291969150,44250,44250,44250,44250,0
20250121,170600,2291969150,44250,44250,44250,44250,0
20250121,170500,2291969150,44250,44250,44250,44250,0
20250121,170400,2291969150,44250,44250,44250,44250,0
20250121,170300,2291969150,44250,44250,44250,44250,0
20250121,170200,2291969150,44250,44250,44250,44250,0
20250121,170100,2291969150,44250,44250,44250,44250,0
20250121,170000,2291969150,44250,44250,44250,44250,0
20250121,165900,2291969150,44250,44250,44250,44250,0
20250121,165800,2291969150,44250,44250,44250,44250,0
20250121,165700,2291969150,44250,44250,44250,44250,0
20250121,165600,2291969150,44250,44250,44250,44250,0
20250121,165500,2291969150,44250,44250,44250,44250,0
20250121,165400,2291969150,44250,44250,44250,44250,0
20250121,165300,2291969150,44250,44250,44250,44250,0
20250121,165200,2291969150,44250,44250,44250,44250,2689
20250121,165100,2291969150,44250,44250,44250,44250,0
20250121,165000,2291969150,44250,44250,44250,44250,0
20250121,164900,2291969150,44250,44250,44250,44250,0
20250121,164800,2291969150,44250,44250,44250,44250,0
20250121,164700,2291969150,44250,44250,44250,44250,0
20250121,164600,2291969150,44250,44250,44250,44250,0
20250121,164500,2291969150,44250,44250,44250,44250,0
20250121,164400,2291969150,44250,44250,44250,44250,0
20250121,164300,2291969150,44250,44250,44250,44250,0
20250121,164200,2291969150,44250,44250,44250,44250,0
20250121,164100,2291969150,44250,44250,44250,44250,0
20250121,164000,2291969150,44250,44250,44250,44250,0
20250121,163900,2291969150,44250,44250,44250,44250,0
20250121,163800,2291969150,44250,44250,44250,44250,0
20250121,163700,2291969150,44250,44250,44250,44250,0
20250121,163600,2291969150,44250,44250,44250,44250,0
20250121,163500,2291969150,44250,44250,44250,44250,0
20250121,163400,2291969150,44250,44250,44250,44250,0
20250121,163300,2291969150,44250,44250,44250,44250,0
20250121,163200,2291969150,44250,44250,44250,44250,0
20250121,163100,2291969150,44250,44250,44250,44250,0
20250121,163000,2291969150,44250,44250,44250,44250,0
20250121,162900,2291969150,44250,44250,44250,44250,0
20250121,162800,2291969150,44250,44250,44250,44250,0
20250121,162700,2291969150,44250,44250,44250,44250,0
20250121,162600,2291969150,44250,44250,44250,44250,0
20250121,162500,2291969150,44250,44250,44250,44250,0
20250121,162400,2291969150,44250,44250,44250,44250,0
20250121,162300,2291969150,44250,44250,44250,44250,0
20250121,162200,2291969150,44250,44250,44250,44250,2689
20250121,162100,2291969150,44250,44250,44250,44250,0
20250121,162000,2291969150,44250,44250,44250,44250,0
20250121,161900,2291969150,44250,44250,44250,44250,0
20250121,161800,2291969150,44250,44250,44250,44250,0
20250121,161700,2291969150,44250,44250,44250,44250,0
20250121,161600,2291969150,44250,44250,44250,44250,0
20250121,161500,2291969150,44250,44250,44250,44250,0
20250121,161400,2291969150,44250,44250,44250,44250,0
20250121,161300,2291969150,44250,44250,44250,44250,0
20250121,161200,2291969150,44250,44250,44250,44250,0
20250121,161100,2291969150,44250,44250,44250,44250,0
20250121,161000,2291969150,44250,44250,44250,44250,0
20250121,160900,2291969150,44250,44250,44250,44250,0
20250121,160800,2291969150,44250,44250,44250,44250,0
20250121,160700,2291969150,44250,44250,44250,44250,0
20250121,160600,2291969150,44250,44250,44250,44250,0
20250121,160500,2291969150,44250,44250,44250,44250,0
20250121,160400,2291969150,44250,44250,44250,44250,0
20250121,160300,2291969150,44250,44250,44250,44250,0
20250121,160200,2291969150,44250,44250,44250,44250,0
20250121,160100,2291969150,44250,44250,44250,44250,0
20250121,160000,2291969150,44250,44250,44250,44250,0
20250121,155900,2291969150,44250,44250,44250,44250,0
20250121,155800,2291969150,44250,44250,44250,44250,0
20250121,155700,2291969150,44250,44250,44250,44250,0
20250121,155600,2291969150,44250,44250,44250,44250,0
20250121,155500,2291969150,44250,44250,44250,44250,0
20250121,155400,2291969150,44250,44250,44250,44250,0
20250121,155300,2291969150,44250,44250,44250,44250,0
20250121,155200,2291969150,44250,44250,44250,44250,2689
20250121,155100,2291969150,44250,44250,44250,44250,0
20250121,155000,2291969150,44250,44250,44250,44250,0
20250121,154900,2291969150,44250,44250,44250,44250,0
20250121,154800,2291969150,44250,44250,44250,44250,0
20250121,154700,2291969150,44250,44250,44250,44250,0
20250121,154600,2291969150,44250,44250,44250,44250,0
20250121,154500,2291969150,44250,44250,44250,44250,0
20250121,154400,2291969150,44250,44250,44250,44250,0
20250121,154300,2291969150,44250,44250,44250,44250,0
20250121,154200,2291969150,44250,44250,44250,44250,0
20250121,154100,2291969150,44250,44250,44250,44250,0
20250121,154000,2291969150,44250,44250,44250,44250,0
20250121,153900,2291969150,44250,44250,44250,44250,0
20250121,153800,2291969150,44250,44250,44250,44250,0
20250121,153700,2291969150,44250,44250,44250,44250,0
20250121,153600,2291969150,44250,44250,44250,44250,0
20250121,153500,2291969150,44250,44250,44250,44250,0
20250121,153400,2291969150,44250,44250,44250,44250,0
20250121,153300,2291969150,44250,44250,44250,44250,0
20250121,153200,2291969150,44250,44250,44250,44250,0
20250121,153100,2291969150,44250,44250,44250,44250,0
20250121,153000,2291969150,44250,44250,44250,44250,2689
20250121,152900,2172980900,44500,44500,44500,44500,0
20250121,152800,2172980900,44500,44500,44500,44500,0
20250121,152700,2172980900,44500,44500,44500,44500,0
20250121,152600,2172980900,44500,44500,44500,44500,0
20250121,152500,2172980900,44500,44500,44500,44500,0
20250121,152400,2172980900,44500,44500,44500,44500,0
20250121,152300,2172980900,44500,44500,44500,44500,0
20250121,152200,2172980900,44500,44500,44500,44500,0
20250121,152100,2172980900,44500,44500,44500,44500,0
20250121,152000,2172980900,44500,44500,44500,44500,0
20250121,151900,2172980900,44500,44400,44500,44400,104
20250121,151800,2168353400,44500,44450,44500,44400,159
20250121,151700,2161278700,44400,44500,44500,44400,5
20250121,151600,2161056600,44400,44400,44400,44400,4
20250121,151500,2160879000,44400,44350,44500,44350,101
20250121,151400,2156390100,44350,44500,44500,44350,131
20250121,151300,2150574350,44350,44500,44500,44350,5
20250121,151200,2150352450,44350,44550,44550,44350,25
20250121,151100,2149240250,44350,44350,44350,44350,12
20250121,151000,2148708050,44400,44350,44400,44300,84
20250121,150900,2144984350,44400,44300,44400,44300,104
20250121,150800,2140373350,44300,44400,44450,44300,56
20250121,150700,2137888200,44300,44350,44400,44300,484
20250121,150600,2116419750,44400,44350,44450,44350,54
20250121,150500,2114020950,44350,44350,44450,44350,9
20250121,150400,2113621300,44350,44500,44500,44350,310
20250121,150300,2099826750,44450,44350,44450,44350,136
20250121,150200,2093787750,44400,44400,44400,44400,42
20250121,150100,2091922950,44400,44350,44400,44350,42
20250121,150000,2090058200,44350,44350,44350,44350,2
20250121,145900,2089969500,44450,44400,44450,44400,80
20250121,145800,2086415850,44400,44400,44400,44400,41
20250121,145700,2084595450,44400,44450,44450,44350,103
20250121,145600,2080021750,44500,44400,44500,44400,69
20250121,145500,2076958050,44400,44450,44450,44400,73
20250121,145400,2073716800,44450,44400,44450,44400,78
20250121,145300,2070251750,44500,44500,44500,44500,16
20250121,145200,2069539750,44450,44450,44500,44400,327
20250121,145100,2055009950,44450,44450,44650,44450,587
20250121,145000,2028881400,44450,44700,44700,44450,225
20250121,144900,2018868900,44700,44700,44700,44700,30
20250121,144800,2017527900,44700,44400,44700,44350,146
20250121,144700,2011026200,44400,44450,44450,44400,119
20250121,144600,2005740800,44400,44400,44400,44400,47
20250121,144500,2003654000,44550,44550,44550,44550,0
20250121,144400,2003654000,44550,44550,44550,44450,308
20250121,144300,1989937250,44350,44400,44400,44350,48
20250121,144200,1987806400,44400,44450,44450,44350,116
20250121,144100,1982656350,44400,44400,44400,44400,41
20250121,144000,1980835950,44350,44350,44350,44350,0
20250121,143900,1980835950,44350,44400,44400,44350,71
20250121,143800,1977685500,44350,44350,44350,44350,70
20250121,143700,1974581000,44350,44350,44350,44350,128
20250121,143600,1968904200,44400,44350,44400,44350,59
20250121,143500,1966285750,44450,44500,44500,44350,51
20250121,143400,1964022050,44550,44550,44550,44550,31
20250121,143300,1962641000,44600,44350,44600,44350,2
20250121,143200,1962552050,44650,44350,44650,44350,342
20250121,143100,1947356550,44400,44400,44450,44350,76
20250121,143000,1943982150,44450,44450,44450,44450,10
20250121,142900,1943537650,44500,44450,44500,44450,60
20250121,142800,1940870600,44400,44400,44400,44400,41
20250121,142700,1939050200,44400,44400,44400,44400,41
20250121,142600,1937229800,44450,44300,44450,44300,133
20250121,142500,1931326350,44350,44350,44350,44350,16
20250121,142400,1930616750,44350,44400,44400,44300,114
20250121,142300,1925559300,44400,44400,44400,44400,10
20250121,142200,1925115300,44400,44400,44400,44400,41
20250121,142100,1923294900,44450,44350,44450,44350,63
20250121,142000,1920500100,44400,44350,44400,44350,10
20250121,141900,1920056200,44300,44300,44300,44300,41
20250121,141800,1918239900,44350,44350,44350,44300,84
20250121,141700,1914516700,44350,44300,44350,44300,83
20250121,141600,1910837750,44300,44400,44400,44300,40
20250121,141500,1909061850,44400,44400,44400,44400,40
20250121,141400,1907285850,44400,44400,44400,44400,10
20250121,141300,1906841850,44400,44400,44400,44350,71
20250121,141200,1903691500,44350,44400,44400,44350,95
20250121,141100,1899475550,44450,44350,44450,44350,80
20250121,141000,1895925550,44400,44400,44400,44400,12
20250121,140900,1895392750,44500,44500,44500,44500,0
20250121,140800,1895392750,44500,44300,44500,44300,81
20250121,140700,1891801250,44300,44300,44300,44250,83
20250121,140600,1888124400,44300,44300,44350,44300,116
20250121,140500,1882983950,44300,44350,44350,44300,63
20250121,140400,1880190350,44350,44350,44350,44350,41
20250121,140300,1878372000,44550,44550,44550,44550,32
20250121,140200,1876946400,44700,44700,44700,44700,0
20250121,140100,1876946400,44700,44700,44700,44700,5
20250121,140000,1876722900,44350,44300,44350,44300,91
20250121,135900,1872689900,44300,44350,44350,44300,131
20250121,135800,1866884150,44400,44350,44400,44350,31
20250121,135700,1865507800,44550,44550,44550,44550,0
20250121,135600,1865507800,44550,44550,44550,44550,0
20250121,135500,1865507800,44550,44300,44550,44300,41
20250121,135400,1863681500,44300,44300,44300,44300,82
20250121,135300,1860048900,44300,44300,44300,44300,103
20250121,135200,1855486000,44300,44300,44300,44300,20
20250121,135100,1854600000,44400,44300,44400,44300,91
20250121,135000,1850563700,44450,44450,44450,44350,1380
20250121,134900,1789290650,44400,44400,44400,44400,22
20250121,134800,1788313850,44450,44600,44600,44450,271
20250121,134700,1776256400,44550,44600,44600,44550,443
20250121,134600,1756519000,44600,44600,44600,44600,11
20250121,134500,1756028400,44550,44600,44650,44550,90
20250121,134400,1752013450,44650,44550,44650,44550,166
20250121,134300,1744605800,44600,44600,44600,44600,5
20250121,134200,1744382800,44650,44600,44650,44600,86
20250121,134100,1740545650,44600,44600,44600,44600,100
20250121,134000,1736085650,44600,44600,44600,44600,102
20250121,133900,1731536450,44650,44650,44650,44650,0
20250121,133800,1731536450,44650,44700,44700,44650,44
20250121,133700,1729571300,44700,44700,44700,44700,31
20250121,133600,1728185600,44650,44650,44650,44650,0
20250121,133500,1728185600,44650,44650,44650,44650,9
20250121,133400,1727783750,44650,44650,44650,44650,17
20250121,133300,1727024700,44600,44600,44600,44600,5
20250121,133200,1726801700,44650,44600,44650,44550,44
20250121,133100,1724839000,44600,44600,44600,44600,1
20250121,133000,1724794400,44600,44600,44600,44600,74
20250121,132900,1721494000,44650,44650,44650,44650,0
20250121,132800,1721494000,44650,44650,44650,44650,1
20250121,132700,1721449350,44600,44600,44600,44600,16
20250121,132600,1720735750,44600,44600,44600,44600,0
20250121,132500,1720735750,44600,44600,44600,44600,1
20250121,132400,1720691150,44750,44750,44750,44750,39
20250121,132300,1718945900,44750,44750,44750,44750,3
20250121,132200,1718811650,44750,44750,44750,44750,26
20250121,132100,1717648150,44600,44600,44600,44600,25
20250121,132000,1716533150,44600,44750,44750,44600,39
20250121,131900,1714789850,44750,44600,44750,44600,45
20250121,131800,1712776850,44550,44600,44600,44550,117
20250121,131700,1707559650,44750,44750,44750,44750,26
20250121,131600,1706396150,44750,44750,44750,44750,0
20250121,131500,1706396150,44750,44750,44750,44750,0
20250121,131400,1706396150,44750,44750,44750,44750,40
20250121,131300,1704606150,44600,44600,44600,44600,70
20250121,131200,1701484150,44750,44750,44750,44750,25
20250121,131100,1700365400,44600,44750,44750,44550,181
20250121,131000,1692291900,44800,44800,44800,44800,100
20250121,130900,1687811900,44750,44750,44750,44750,33
20250121,130800,1686335150,44750,44750,44750,44750,0
20250121,130700,1686335150,44750,44800,44800,44750,110
20250121,130600,1681411000,44800,44800,44800,44800,2
20250121,130500,1681321400,44800,44800,44800,44800,22
20250121,130400,1680335800,44800,44800,44850,44800,112
20250121,130300,1675315950,44800,44750,44850,44750,309
20250121,130200,1661472750,44800,44800,44800,44800,333
20250121,130100,1646554350,44800,44750,44800,44750,27
20250121,130000,1645344900,44800,44800,44800,44800,13
20250121,125900,1644762500,44750,44800,44800,44750,37
20250121,125800,1643105150,44750,44750,44750,44750,0
20250121,125700,1643105150,44750,44750,44750,44750,0
20250121,125600,1643105150,44750,44750,44750,44750,41
20250121,125500,1641270400,44650,44650,44650,44650,105
20250121,125400,1636582150,44850,44850,44850,44850,36
20250121,125300,1634967550,44850,44850,44850,44850,0
20250121,125200,1634967550,44850,44850,44850,44850,1
20250121,125100,1634922700,44850,44750,44850,44750,352
20250121,125000,1619152950,44750,44700,44750,44700,53
20250121,124900,1616783100,44700,44700,44700,44700,39
20250121,124800,1615039800,44700,44700,44700,44700,58
20250121,124700,1612447200,44550,44750,44750,44550,90
20250121,124600,1608431700,44800,44800,44800,44800,26
20250121,124500,1607266900,44800,44650,44800,44650,1519
20250121,124400,1539308300,44700,44650,44700,44550,210
20250121,124300,1529945300,44700,44700,44700,44700,41
20250121,124200,1528112600,44700,44700,44700,44700,0
20250121,124100,1528112600,44700,44700,44700,44700,25
20250121,124000,1526995100,44650,44650,44650,44650,6
20250121,123900,1526727200,44650,44650,44650,44650,16
20250121,123800,1526012800,44700,44650,44700,44650,41
20250121,123700,1524180350,44650,44650,44650,44650,10
20250121,123600,1523733850,44700,44700,44700,44700,29
20250121,123500,1522437550,44650,44650,44650,44650,39
20250121,123400,1520696200,44650,44650,44650,44650,6
20250121,123300,1520428300,44700,44650,44700,44650,42
20250121,123200,1518551150,44700,44700,44700,44700,1
20250121,123100,1518506450,44700,44700,44700,44700,47
20250121,123000,1516405550,44700,44700,44700,44700,0
20250121,122900,1516405550,44700,44700,44700,44700,0
20250121,122800,1516405550,44700,44700,44700,44700,40
20250121,122700,1514617550,44700,44700,44700,44700,0
20250121,122600,1514617550,44700,44700,44700,44700,0
20250121,122500,1514617550,44700,44700,44700,44700,25
20250121,122400,1513500050,44650,44650,44650,44650,0
20250121,122300,1513500050,44650,44700,44700,44650,44
20250121,122200,1511533350,44700,44700,44700,44700,2
20250121,122100,1511443950,44700,44700,44700,44700,0
20250121,122000,1511443950,44700,44600,44700,44550,351
20250121,121900,1495756350,44700,44700,44700,44700,0
20250121,121800,1495756350,44700,44700,44700,44700,39
20250121,121700,1494013050,44600,44600,44600,44600,3
20250121,121600,1493879250,44700,44700,44700,44700,0
20250121,121500,1493879250,44700,44600,44700,44600,49
20250121,121400,1491691250,44600,44600,44600,44600,3
20250121,121300,1491557450,44700,44700,44700,44700,34
20250121,121200,1490037650,44600,44600,44600,44600,57
20250121,121100,1487495450,44600,44600,44600,44600,10
20250121,121000,1487049450,44700,44700,44700,44700,32
20250121,120900,1485619050,44700,44700,44700,44700,0
20250121,120800,1485619050,44700,44700,44700,44700,393
20250121,120700,1468051950,44700,44700,44700,44700,39
20250121,120600,1466308650,44700,44700,44700,44700,0
20250121,120500,1466308650,44700,44700,44700,44700,26
20250121,120400,1465146450,44700,44700,44700,44700,0
20250121,120300,1465146450,44700,44700,44700,44700,0
20250121,120200,1465146450,44700,44700,44700,44700,36
20250121,120100,1463537250,44700,44700,44700,44700,0
20250121,120000,1463537250,44700,44700,44700,44700,30
20250121,115900,1462196250,44450,44450,44450,44450,1
20250121,115800,1462151800,44450,44450,44450,44450,0
20250121,115700,1462151800,44450,44700,44700,44450,1465
20250121,115600,1396937300,44700,44700,44700,44700,0
20250121,115500,1396937300,44700,44500,44700,44500,27
20250121,115400,1395730600,44700,44700,44700,44700,25
20250121,115300,1394613100,44700,44700,44700,44700,0
20250121,115200,1394613100,44700,44700,44700,44700,63
20250121,115100,1391797000,44700,44700,44700,44700,50
20250121,115000,1389562000,44700,44700,44700,44700,34
20250121,114900,1388042200,44650,44650,44650,44650,0
20250121,114800,1388042200,44650,44650,44650,44650,0
20250121,114700,1388042200,44650,44650,44650,44650,34
20250121,114600,1386524100,44650,44650,44650,44650,0
20250121,114500,1386524100,44650,44450,44650,44450,14
20250121,114400,1385899200,44650,44450,44650,44400,654
20250121,114300,1356843900,44450,44600,44600,44450,100
20250121,114200,1352387600,44700,44700,44700,44700,36
20250121,114100,1350778400,44700,44700,44750,44700,1007
20250121,114000,1305742350,44700,44650,44700,44650,431
20250121,113900,1286484300,44600,44600,44650,44600,61
20250121,113800,1283763650,44600,44600,44600,44600,112
20250121,113700,1278768450,44600,44600,44600,44600,37
20250121,113600,1277118250,44550,44550,44550,44550,35
20250121,113500,1275559000,44550,44550,44550,44550,0
20250121,113400,1275559000,44550,44500,44550,44500,39
20250121,113300,1273822050,44500,44500,44500,44500,935
20250121,113200,1232214550,44500,44550,44550,44500,871
20250121,113100,1193453100,44500,44500,44500,44400,196
20250121,113000,1184732900,44500,44500,44500,44500,0
20250121,112900,1184732900,44500,44500,44500,44500,26
20250121,112800,1183575900,44500,44500,44500,44500,0
20250121,112700,1183575900,44500,44500,44500,44500,0
20250121,112600,1183575900,44500,44300,44500,44300,55
20250121,112500,1181132400,44300,44300,44300,44300,10
20250121,112400,1180689400,44300,44300,44500,44300,47
20250121,112300,1178601100,44300,44300,44300,44300,200
20250121,112200,1169741100,44400,44500,44550,44400,1089
20250121,112100,1121288000,44450,44400,44450,44400,121
20250121,112000,1115912150,44400,44400,44400,44400,0
20250121,111900,1115912150,44400,44250,44400,44250,553
20250121,111800,1091414750,44250,44250,44250,44250,1
20250121,111700,1091370500,44250,44250,44250,44250,0
20250121,111600,1091370500,44250,44250,44250,44250,41
20250121,111500,1089556250,44250,44250,44250,44250,0
20250121,111400,1089556250,44250,44150,44250,44150,268
20250121,111300,1077709600,44200,44200,44200,44200,0
20250121,111200,1077709600,44200,44200,44200,44200,0
20250121,111100,1077709600,44200,44000,44200,44000,104
20250121,111000,1073127200,44050,44200,44200,44050,870
20250121,110900,1034759700,44250,44250,44300,44250,89
20250121,110800,1030818900,44250,44200,44250,44200,72
20250121,110700,1027633400,44200,44200,44200,44200,0
20250121,110600,1027633400,44200,44250,44250,44200,340
20250121,110500,1012604800,44250,44250,44250,44250,16
20250121,110400,1011896800,44250,44250,44250,44250,10
20250121,110300,1011454300,44250,44250,44250,44250,15
20250121,110200,1010790550,44250,44250,44250,44250,0
20250121,110100,1010790550,44250,44300,44300,44250,12
20250121,110000,1010259500,44250,44250,44250,44250,55
20250121,105900,1007825750,44250,44250,44250,44250,10
20250121,105800,1007383250,44250,44250,44250,44200,20
20250121,105700,1006498300,44200,44200,44200,44200,20
20250121,105600,1005614300,44200,44200,44200,44200,0
20250121,105500,1005614300,44200,44250,44250,44200,20
20250121,105400,1004729800,44250,44250,44250,44250,134
20250121,105300,998800300,44400,44250,44400,44250,49
20250121,105200,996626950,44400,44400,44400,44400,0
20250121,105100,996626950,44400,44400,44400,44400,0
20250121,105000,996626950,44400,44400,44400,44400,0
20250121,104900,996626950,44400,44400,44400,44400,70
20250121,104800,993518950,44400,44250,44400,44250,124
20250121,104700,988015900,44200,44200,44200,44200,177
20250121,104600,980192500,44250,44250,44250,44250,3
20250121,104500,980059750,44250,44250,44250,44250,0
20250121,104400,980059750,44250,44250,44250,44250,10
20250121,104300,979617250,44250,44250,44250,44250,84
20250121,104200,975900250,44300,44150,44300,44150,268
20250121,104100,964034850,44200,44200,44200,44200,81
20250121,104000,960454650,44200,44200,44200,44200,0
20250121,103900,960454650,44200,44200,44200,44200,210
20250121,103800,951172650,44200,44200,44200,44200,41
20250121,103700,949360450,44200,44200,44200,44200,210
20250121,103600,940078450,44200,44350,44350,44200,224
20250121,103500,930171000,44400,44400,44400,44400,10
20250121,103400,929727000,44400,44400,44400,44400,0
20250121,103300,929727000,44400,44400,44400,44400,130
20250121,103200,923955000,44400,44400,44400,44400,105
20250121,103100,919293000,44400,44400,44400,44400,24
20250121,103000,918227400,44450,44450,44450,44450,1
20250121,102900,918182950,44450,44450,44450,44450,33
20250121,102800,916716100,44550,44550,44550,44550,9
20250121,102700,916315150,44550,44550,44550,44550,0
20250121,102600,916315150,44550,44550,44550,44550,0
20250121,102500,916315150,44550,44250,44550,44250,2
20250121,102400,916226350,44400,44400,44400,44400,28
20250121,102300,914983150,44400,44400,44400,44400,0
20250121,102200,914983150,44400,44400,44400,44400,0
20250121,102100,914983150,44400,44400,44400,44400,1
20250121,102000,914938750,44400,44300,44400,44200,90
20250121,101900,910954700,44300,44350,44350,44300,1247
20250121,101800,855708650,44300,44350,44350,44300,100
20250121,101700,851277950,44600,44600,44600,44600,1
20250121,101600,851233350,44650,44600,44650,44600,302
20250121,101500,837759800,44600,44600,44600,44600,0
20250121,101400,837759800,44600,44550,44600,44500,65
20250121,101300,834862700,44200,44200,44200,44200,0
20250121,101200,834862700,44200,44300,44300,44200,120
20250121,101100,829554900,44300,44300,44300,44300,28
20250121,101000,828314500,44350,44350,44350,44350,0
20250121,100900,828314500,44350,44400,44400,44350,155
20250121,100800,821434000,44400,44400,44400,44400,13
20250121,100700,820856800,44550,44400,44550,44400,25
20250121,100600,819746200,44400,44400,44400,44400,187
20250121,100500,811443400,44400,44400,44400,44400,9
20250121,100400,811043800,44600,44600,44600,44600,150
20250121,100300,804353800,44500,44250,44500,44250,267
20250121,100200,792505500,44300,44250,44300,44200,171
20250121,100100,784943200,44300,44350,44350,44300,34
20250121,100000,783436300,44500,44500,44500,44500,101
20250121,095900,778941800,44350,44400,44400,44350,21
20250121,095800,778010400,44500,44500,44500,44500,24
20250121,095700,776942400,44500,44700,44700,44500,303
20250121,095600,763418900,44700,44400,44700,44400,425
20250121,095500,744472600,44350,44400,44400,44350,117
20250121,095400,739281800,44850,44350,44850,44350,1200
20250121,095300,685565150,44200,44350,44350,44200,201
20250121,095200,676650950,44350,44350,44350,44350,0
20250121,095100,676650950,44350,44350,44350,44250,2124
20250121,095000,582530150,44650,44650,44650,44650,0
20250121,094900,582530150,44650,44400,44650,44400,346
20250121,094800,567109700,44400,44450,44450,44400,34
20250121,094700,565599000,44450,44450,44450,44450,0
20250121,094600,565599000,44450,44450,44450,44450,55
20250121,094500,563154250,44400,44300,44400,44300,46
20250121,094400,561112450,44350,44350,44350,44350,0
20250121,094300,561112450,44350,44200,44350,44200,180
20250121,094200,553141450,44200,44200,44200,44200,139
20250121,094100,546997650,44150,44300,44300,44150,373
20250121,094000,530493550,44350,44350,44350,44350,20
20250121,093900,529606550,44400,44400,44400,44400,0
20250121,093800,529606550,44400,44400,44400,44400,0
20250121,093700,529606550,44400,44400,44400,44400,62
20250121,093600,526853750,44450,44450,44450,44450,0
20250121,093500,526853750,44450,44450,44450,44450,24
20250121,093400,525786950,44350,44350,44350,44350,1
20250121,093300,525742600,44300,44250,44300,44250,545
20250121,093200,501615600,44250,44250,44250,44250,50
20250121,093100,499403100,44300,44400,44400,44300,902
20250121,093000,459437400,44350,44350,44350,44350,0
20250121,092900,459437400,44350,44500,44500,44350,185
20250121,092800,451220100,44500,44550,44550,44500,210
20250121,092700,441869600,44550,44550,44550,44550,13
20250121,092600,441290450,44450,44450,44450,44450,0
20250121,092500,441290450,44450,44450,44500,44450,30
20250121,092400,439956200,44350,44300,44350,44300,184
20250121,092300,431796800,44300,44350,44350,44300,15
20250121,092200,431131900,44400,44400,44400,44400,133
20250121,092100,425226700,44300,44300,44300,44250,1007
20250121,092000,380617450,44300,44400,44400,44300,45
20250121,091900,378622050,44450,44450,44450,44450,6
20250121,091800,378355350,44400,44550,44550,44400,758
20250121,091700,344592100,44600,44650,44650,44600,3089
20250121,091600,206787000,44650,44650,44650,44650,22
20250121,091500,205804700,44800,44750,44800,44750,145
20250121,091400,199312600,44750,44650,44750,44650,61
20250121,091300,196585950,44700,44700,44900,44700,95
20250121,091200,192334950,44800,44900,44950,44800,482
20250121,091100,170677200,44900,44850,44950,44850,800
20250121,091000,134759250,44850,44800,44850,44800,334
20250121,090900,119795050,44700,44750,44750,44700,166
20250121,090800,112369350,44750,44800,44850,44750,200
20250121,090700,103402450,44850,44800,44900,44750,360
20250121,090600,87270200,44900,44750,44900,44750,415
20250121,090500,68662200,44750,44750,44750,44750,57
20250121,090400,66111450,44750,44700,44750,44700,295
20250121,090300,52922550,44700,44500,44700,44500,792
20250121,090200,17624400,44650,44550,44650,44500,129
20250121,090100,11867450,44600,44600,44600,44600,101
20250121,090000,7362850,44500,44700,44800,44500,165