KissMeData/141080/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,202600,75907884600,120000,120000,120000,120000,6680
20250116,202500,75907884600,120000,120000,120000,120000,0
20250116,202400,75907884600,120000,120000,120000,120000,0
20250116,202300,75907884600,120000,120000,120000,120000,0
20250116,202200,75907884600,120000,120000,120000,120000,0
20250116,202100,75907884600,120000,120000,120000,120000,0
20250116,202000,75907884600,120000,120000,120000,120000,0
20250116,201900,75907884600,120000,120000,120000,120000,0
20250116,201800,75907884600,120000,120000,120000,120000,0
20250116,201700,75907884600,120000,120000,120000,120000,0
20250116,201600,75907884600,120000,120000,120000,120000,0
20250116,201500,75907884600,120000,120000,120000,120000,0
20250116,201400,75907884600,120000,120000,120000,120000,0
20250116,201300,75907884600,120000,120000,120000,120000,0
20250116,201200,75907884600,120000,120000,120000,120000,0
20250116,201100,75907884600,120000,120000,120000,120000,0
20250116,201000,75907884600,120000,120000,120000,120000,0
20250116,200900,75907884600,120000,120000,120000,120000,0
20250116,200800,75907884600,120000,120000,120000,120000,0
20250116,200700,75907884600,120000,120000,120000,120000,0
20250116,200600,75907884600,120000,120000,120000,120000,0
20250116,200500,75907884600,120000,120000,120000,120000,0
20250116,200400,75907884600,120000,120000,120000,120000,0
20250116,200300,75907884600,120000,120000,120000,120000,0
20250116,200200,75907884600,120000,120000,120000,120000,0
20250116,200100,75907884600,120000,120000,120000,120000,0
20250116,200000,75907884600,120000,120000,120000,120000,0
20250116,195900,75907884600,120000,120000,120000,120000,0
20250116,195800,75907884600,120000,120000,120000,120000,0
20250116,195700,75907884600,120000,120000,120000,120000,0
20250116,195600,75907884600,120000,120000,120000,120000,6680
20250116,195500,75907884600,120000,120000,120000,120000,0
20250116,195400,75907884600,120000,120000,120000,120000,0
20250116,195300,75907884600,120000,120000,120000,120000,0
20250116,195200,75907884600,120000,120000,120000,120000,0
20250116,195100,75907884600,120000,120000,120000,120000,0
20250116,195000,75907884600,120000,120000,120000,120000,0
20250116,194900,75907884600,120000,120000,120000,120000,0
20250116,194800,75907884600,120000,120000,120000,120000,0
20250116,194700,75907884600,120000,120000,120000,120000,0
20250116,194600,75907884600,120000,120000,120000,120000,0
20250116,194500,75907884600,120000,120000,120000,120000,0
20250116,194400,75907884600,120000,120000,120000,120000,0
20250116,194300,75907884600,120000,120000,120000,120000,0
20250116,194200,75907884600,120000,120000,120000,120000,0
20250116,194100,75907884600,120000,120000,120000,120000,0
20250116,194000,75907884600,120000,120000,120000,120000,0
20250116,193900,75907884600,120000,120000,120000,120000,0
20250116,193800,75907884600,120000,120000,120000,120000,0
20250116,193700,75907884600,120000,120000,120000,120000,0
20250116,193600,75907884600,120000,120000,120000,120000,0
20250116,193500,75907884600,120000,120000,120000,120000,0
20250116,193400,75907884600,120000,120000,120000,120000,0
20250116,193300,75907884600,120000,120000,120000,120000,0
20250116,193200,75907884600,120000,120000,120000,120000,0
20250116,193100,75907884600,120000,120000,120000,120000,0
20250116,193000,75907884600,120000,120000,120000,120000,0
20250116,192900,75907884600,120000,120000,120000,120000,0
20250116,192800,75907884600,120000,120000,120000,120000,0
20250116,192700,75907884600,120000,120000,120000,120000,0
20250116,192600,75907884600,120000,120000,120000,120000,6680
20250116,192500,75907884600,120000,120000,120000,120000,0
20250116,192400,75907884600,120000,120000,120000,120000,0
20250116,192300,75907884600,120000,120000,120000,120000,0
20250116,192200,75907884600,120000,120000,120000,120000,0
20250116,192100,75907884600,120000,120000,120000,120000,0
20250116,192000,75907884600,120000,120000,120000,120000,0
20250116,191900,75907884600,120000,120000,120000,120000,0
20250116,191800,75907884600,120000,120000,120000,120000,0
20250116,191700,75907884600,120000,120000,120000,120000,0
20250116,191600,75907884600,120000,120000,120000,120000,0
20250116,191500,75907884600,120000,120000,120000,120000,0
20250116,191400,75907884600,120000,120000,120000,120000,0
20250116,191300,75907884600,120000,120000,120000,120000,0
20250116,191200,75907884600,120000,120000,120000,120000,0
20250116,191100,75907884600,120000,120000,120000,120000,0
20250116,191000,75907884600,120000,120000,120000,120000,0
20250116,190900,75907884600,120000,120000,120000,120000,0
20250116,190800,75907884600,120000,120000,120000,120000,0
20250116,190700,75907884600,120000,120000,120000,120000,0
20250116,190600,75907884600,120000,120000,120000,120000,0
20250116,190500,75907884600,120000,120000,120000,120000,0
20250116,190400,75907884600,120000,120000,120000,120000,0
20250116,190300,75907884600,120000,120000,120000,120000,0
20250116,190200,75907884600,120000,120000,120000,120000,0
20250116,190100,75907884600,120000,120000,120000,120000,0
20250116,190000,75907884600,120000,120000,120000,120000,0
20250116,185900,75907884600,120000,120000,120000,120000,0
20250116,185800,75907884600,120000,120000,120000,120000,0
20250116,185700,75907884600,120000,120000,120000,120000,0
20250116,185600,75907884600,120000,120000,120000,120000,6680
20250116,185500,75907884600,120000,120000,120000,120000,0
20250116,185400,75907884600,120000,120000,120000,120000,0
20250116,185300,75907884600,120000,120000,120000,120000,0
20250116,185200,75907884600,120000,120000,120000,120000,0
20250116,185100,75907884600,120000,120000,120000,120000,0
20250116,185000,75907884600,120000,120000,120000,120000,0
20250116,184900,75907884600,120000,120000,120000,120000,0
20250116,184800,75907884600,120000,120000,120000,120000,0
20250116,184700,75907884600,120000,120000,120000,120000,0
20250116,184600,75907884600,120000,120000,120000,120000,0
20250116,184500,75907884600,120000,120000,120000,120000,0
20250116,184400,75907884600,120000,120000,120000,120000,0
20250116,184300,75907884600,120000,120000,120000,120000,0
20250116,184200,75907884600,120000,120000,120000,120000,0
20250116,184100,75907884600,120000,120000,120000,120000,0
20250116,184000,75907884600,120000,120000,120000,120000,0
20250116,183900,75907884600,120000,120000,120000,120000,0
20250116,183800,75907884600,120000,120000,120000,120000,0
20250116,183700,75907884600,120000,120000,120000,120000,0
20250116,183600,75907884600,120000,120000,120000,120000,0
20250116,183500,75907884600,120000,120000,120000,120000,0
20250116,183400,75907884600,120000,120000,120000,120000,0
20250116,183300,75907884600,120000,120000,120000,120000,0
20250116,183200,75907884600,120000,120000,120000,120000,0
20250116,183100,75907884600,120000,120000,120000,120000,0
20250116,183000,75907884600,120000,120000,120000,120000,0
20250116,182900,75907884600,120000,120000,120000,120000,0
20250116,182800,75907884600,120000,120000,120000,120000,0
20250116,182700,75907884600,120000,120000,120000,120000,0
20250116,182600,75907884600,120000,120000,120000,120000,6680
20250116,182500,75907884600,120000,120000,120000,120000,0
20250116,182400,75907884600,120000,120000,120000,120000,0
20250116,182300,75907884600,120000,120000,120000,120000,0
20250116,182200,75907884600,120000,120000,120000,120000,0
20250116,182100,75907884600,120000,120000,120000,120000,0
20250116,182000,75907884600,120000,120000,120000,120000,0
20250116,181900,75907884600,120000,120000,120000,120000,0
20250116,181800,75907884600,120000,120000,120000,120000,0
20250116,181700,75907884600,120000,120000,120000,120000,0
20250116,181600,75907884600,120000,120000,120000,120000,0
20250116,181500,75907884600,120000,120000,120000,120000,0
20250116,181400,75907884600,120000,120000,120000,120000,0
20250116,181300,75907884600,120000,120000,120000,120000,0
20250116,181200,75907884600,120000,120000,120000,120000,0
20250116,181100,75907884600,120000,120000,120000,120000,0
20250116,181000,75907884600,120000,120000,120000,120000,0
20250116,180900,75907884600,120000,120000,120000,120000,0
20250116,180800,75907884600,120000,120000,120000,120000,0
20250116,180700,75907884600,120000,120000,120000,120000,0
20250116,180600,75907884600,120000,120000,120000,120000,0
20250116,180500,75907884600,120000,120000,120000,120000,0
20250116,180400,75907884600,120000,120000,120000,120000,0
20250116,180300,75907884600,120000,120000,120000,120000,0
20250116,180200,75907884600,120000,120000,120000,120000,0
20250116,180100,75907884600,120000,120000,120000,120000,0
20250116,180000,75907884600,120000,120000,120000,120000,0
20250116,175900,75907884600,120000,120000,120000,120000,0
20250116,175800,75907884600,120000,120000,120000,120000,0
20250116,175700,75907884600,120000,120000,120000,120000,0
20250116,175600,75907884600,120000,120000,120000,120000,6680
20250116,175500,75907884600,120000,120000,120000,120000,0
20250116,175400,75907884600,120000,120000,120000,120000,0
20250116,175300,75907884600,120000,120000,120000,120000,0
20250116,175200,75907884600,120000,120000,120000,120000,0
20250116,175100,75907884600,120000,120000,120000,120000,0
20250116,175000,75907884600,120000,120000,120000,120000,0
20250116,174900,75907884600,120000,120000,120000,120000,0
20250116,174800,75907884600,120000,120000,120000,120000,0
20250116,174700,75907884600,120000,120000,120000,120000,0
20250116,174600,75907884600,120000,120000,120000,120000,0
20250116,174500,75907884600,120000,120000,120000,120000,0
20250116,174400,75907884600,120000,120000,120000,120000,0
20250116,174300,75907884600,120000,120000,120000,120000,0
20250116,174200,75907884600,120000,120000,120000,120000,0
20250116,174100,75907884600,120000,120000,120000,120000,0
20250116,174000,75907884600,120000,120000,120000,120000,0
20250116,173900,75907884600,120000,120000,120000,120000,0
20250116,173800,75907884600,120000,120000,120000,120000,0
20250116,173700,75907884600,120000,120000,120000,120000,0
20250116,173600,75907884600,120000,120000,120000,120000,0
20250116,173500,75907884600,120000,120000,120000,120000,0
20250116,173400,75907884600,120000,120000,120000,120000,0
20250116,173300,75907884600,120000,120000,120000,120000,0
20250116,173200,75907884600,120000,120000,120000,120000,0
20250116,173100,75907884600,120000,120000,120000,120000,0
20250116,173000,75907884600,120000,120000,120000,120000,0
20250116,172900,75907884600,120000,120000,120000,120000,0
20250116,172800,75907884600,120000,120000,120000,120000,0
20250116,172700,75907884600,120000,120000,120000,120000,0
20250116,172600,75907884600,120000,120000,120000,120000,6680
20250116,172500,75907884600,120000,120000,120000,120000,0
20250116,172400,75907884600,120000,120000,120000,120000,0
20250116,172300,75907884600,120000,120000,120000,120000,0
20250116,172200,75907884600,120000,120000,120000,120000,0
20250116,172100,75907884600,120000,120000,120000,120000,0
20250116,172000,75907884600,120000,120000,120000,120000,0
20250116,171900,75907884600,120000,120000,120000,120000,0
20250116,171800,75907884600,120000,120000,120000,120000,0
20250116,171700,75907884600,120000,120000,120000,120000,0
20250116,171600,75907884600,120000,120000,120000,120000,0
20250116,171500,75907884600,120000,120000,120000,120000,0
20250116,171400,75907884600,120000,120000,120000,120000,0
20250116,171300,75907884600,120000,120000,120000,120000,0
20250116,171200,75907884600,120000,120000,120000,120000,0
20250116,171100,75907884600,120000,120000,120000,120000,0
20250116,171000,75907884600,120000,120000,120000,120000,0
20250116,170900,75907884600,120000,120000,120000,120000,0
20250116,170800,75907884600,120000,120000,120000,120000,0
20250116,170700,75907884600,120000,120000,120000,120000,0
20250116,170600,75907884600,120000,120000,120000,120000,0
20250116,170500,75907884600,120000,120000,120000,120000,0
20250116,170400,75907884600,120000,120000,120000,120000,0
20250116,170300,75907884600,120000,120000,120000,120000,0
20250116,170200,75907884600,120000,120000,120000,120000,0
20250116,170100,75907884600,120000,120000,120000,120000,0
20250116,170000,75907884600,120000,120000,120000,120000,0
20250116,165900,75907884600,120000,120000,120000,120000,0
20250116,165800,75907884600,120000,120000,120000,120000,0
20250116,165700,75907884600,120000,120000,120000,120000,0
20250116,165600,75907884600,120000,120000,120000,120000,6680
20250116,165500,75907884600,120000,120000,120000,120000,0
20250116,165400,75907884600,120000,120000,120000,120000,0
20250116,165300,75907884600,120000,120000,120000,120000,0
20250116,165200,75907884600,120000,120000,120000,120000,0
20250116,165100,75907884600,120000,120000,120000,120000,0
20250116,165000,75907884600,120000,120000,120000,120000,0
20250116,164900,75907884600,120000,120000,120000,120000,0
20250116,164800,75907884600,120000,120000,120000,120000,0
20250116,164700,75907884600,120000,120000,120000,120000,0
20250116,164600,75907884600,120000,120000,120000,120000,0
20250116,164500,75907884600,120000,120000,120000,120000,0
20250116,164400,75907884600,120000,120000,120000,120000,0
20250116,164300,75907884600,120000,120000,120000,120000,0
20250116,164200,75907884600,120000,120000,120000,120000,0
20250116,164100,75907884600,120000,120000,120000,120000,0
20250116,164000,75907884600,120000,120000,120000,120000,0
20250116,163900,75907884600,120000,120000,120000,120000,0
20250116,163800,75907884600,120000,120000,120000,120000,0
20250116,163700,75907884600,120000,120000,120000,120000,0
20250116,163600,75907884600,120000,120000,120000,120000,0
20250116,163500,75907884600,120000,120000,120000,120000,0
20250116,163400,75907884600,120000,120000,120000,120000,0
20250116,163300,75907884600,120000,120000,120000,120000,0
20250116,163200,75907884600,120000,120000,120000,120000,0
20250116,163100,75907884600,120000,120000,120000,120000,0
20250116,163000,75907884600,120000,120000,120000,120000,0
20250116,162900,75907884600,120000,120000,120000,120000,0
20250116,162800,75907884600,120000,120000,120000,120000,0
20250116,162700,75907884600,120000,120000,120000,120000,0
20250116,162600,75907884600,120000,120000,120000,120000,6680
20250116,162500,75907884600,120000,120000,120000,120000,0
20250116,162400,75907884600,120000,120000,120000,120000,0
20250116,162300,75907884600,120000,120000,120000,120000,0
20250116,162200,75907884600,120000,120000,120000,120000,0
20250116,162100,75907884600,120000,120000,120000,120000,0
20250116,162000,75907884600,120000,120000,120000,120000,0
20250116,161900,75907884600,120000,120000,120000,120000,0
20250116,161800,75907884600,120000,120000,120000,120000,0
20250116,161700,75907884600,120000,120000,120000,120000,0
20250116,161600,75907884600,120000,120000,120000,120000,0
20250116,161500,75907884600,120000,120000,120000,120000,0
20250116,161400,75907884600,120000,120000,120000,120000,0
20250116,161300,75907884600,120000,120000,120000,120000,0
20250116,161200,75907884600,120000,120000,120000,120000,0
20250116,161100,75907884600,120000,120000,120000,120000,0
20250116,161000,75907884600,120000,120000,120000,120000,0
20250116,160900,75907884600,120000,120000,120000,120000,0
20250116,160800,75907884600,120000,120000,120000,120000,0
20250116,160700,75907884600,120000,120000,120000,120000,0
20250116,160600,75907884600,120000,120000,120000,120000,0
20250116,160500,75907884600,120000,120000,120000,120000,0
20250116,160400,75907884600,120000,120000,120000,120000,0
20250116,160300,75907884600,120000,120000,120000,120000,0
20250116,160200,75907884600,120000,120000,120000,120000,0
20250116,160100,75907884600,120000,120000,120000,120000,0
20250116,160000,75907884600,120000,120000,120000,120000,0
20250116,155900,75907884600,120000,120000,120000,120000,0
20250116,155800,75907884600,120000,120000,120000,120000,0
20250116,155700,75907884600,120000,120000,120000,120000,0
20250116,155600,75907884600,120000,120000,120000,120000,6680
20250116,155500,75907884600,120000,120000,120000,120000,0
20250116,155400,75907884600,120000,120000,120000,120000,0
20250116,155300,75907884600,120000,120000,120000,120000,0
20250116,155200,75907884600,120000,120000,120000,120000,0
20250116,155100,75907884600,120000,120000,120000,120000,0
20250116,155000,75907884600,120000,120000,120000,120000,0
20250116,154900,75907884600,120000,120000,120000,120000,0
20250116,154800,75907884600,120000,120000,120000,120000,0
20250116,154700,75907884600,120000,120000,120000,120000,0
20250116,154600,75907884600,120000,120000,120000,120000,0
20250116,154500,75907884600,120000,120000,120000,120000,0
20250116,154400,75907884600,120000,120000,120000,120000,0
20250116,154300,75907884600,120000,120000,120000,120000,0
20250116,154200,75907884600,120000,120000,120000,120000,0
20250116,154100,75907884600,120000,120000,120000,120000,0
20250116,154000,75907884600,120000,120000,120000,120000,0
20250116,153900,75907884600,120000,120000,120000,120000,0
20250116,153800,75907884600,120000,120000,120000,120000,0
20250116,153700,75907884600,120000,120000,120000,120000,0
20250116,153600,75907884600,120000,120000,120000,120000,0
20250116,153500,75907884600,120000,120000,120000,120000,0
20250116,153400,75907884600,120000,120000,120000,120000,0
20250116,153300,75907884600,120000,120000,120000,120000,0
20250116,153200,75907884600,120000,120000,120000,120000,0
20250116,153100,75907884600,120000,120000,120000,120000,0
20250116,153000,75907884600,120000,120000,120000,120000,6680
20250116,152900,75106284600,120000,120000,120000,120000,0
20250116,152800,75106284600,120000,120000,120000,120000,0
20250116,152700,75106284600,120000,120000,120000,120000,0
20250116,152600,75106284600,120000,120000,120000,120000,0
20250116,152500,75106284600,120000,120000,120000,120000,0
20250116,152400,75106284600,120000,120000,120000,120000,0
20250116,152300,75106284600,120000,120000,120000,120000,0
20250116,152200,75106284600,120000,120000,120000,120000,0
20250116,152100,75106284600,120000,120000,120000,120000,0
20250116,152000,75106284600,120000,120000,120000,120000,0
20250116,151900,75106284600,120000,120000,120100,120000,808
20250116,151800,75009291800,120000,120100,120100,120000,1119
20250116,151700,74874943200,120100,120100,120100,120000,633
20250116,151600,74798947900,120100,120200,120200,119900,2247
20250116,151500,74529221700,120200,120100,120200,120000,1420
20250116,151400,74358688000,120100,120000,120100,120000,503
20250116,151300,74298293300,120100,120100,120100,120000,593
20250116,151200,74227083000,120100,120000,120100,119900,303
20250116,151100,74190704600,120000,120100,120100,120000,1726
20250116,151000,73983531500,120100,120000,120100,119900,1499
20250116,150900,73803629200,120000,120000,120000,119900,793
20250116,150800,73708519200,120000,120000,120000,119900,911
20250116,150700,73599249700,120000,119900,120000,119900,501
20250116,150600,73539154100,119900,119900,120000,119800,1027
20250116,150500,73416033900,119900,119900,120000,119900,860
20250116,150400,73312881200,119800,119800,119900,119800,653
20250116,150300,73234610300,119800,119700,119900,119600,1605
20250116,150200,73042456800,119800,119900,119900,119700,2382
20250116,150100,72757184100,119800,120100,120100,119800,4586
20250116,150000,72207165000,120100,120100,120200,120000,957
20250116,145900,72092237500,120000,120100,120200,120000,615
20250116,145800,72018362800,120100,120100,120200,120000,1005
20250116,145700,71897670500,120100,120200,120200,120100,433
20250116,145600,71845636800,120200,120200,120200,120100,500
20250116,145500,71785550000,120200,120100,120200,120000,497
20250116,145400,71725835200,120000,120000,120100,120000,939
20250116,145300,71613071500,120100,119900,120100,119900,680
20250116,145200,71531441800,120000,120100,120100,119900,1114
20250116,145100,71397729000,120100,120200,120300,120000,566
20250116,145000,71329719900,120200,120100,120200,120100,433
20250116,144900,71277694900,120100,120100,120200,120000,558
20250116,144800,71210680300,120100,120000,120100,119900,901
20250116,144700,71102559500,120000,120100,120100,119900,1042
20250116,144600,70977517500,120000,120100,120100,120000,785
20250116,144500,70883270400,120100,120100,120100,120000,524
20250116,144400,70820354400,120000,120000,120100,120000,237
20250116,144300,70791902200,120100,120100,120100,120000,554
20250116,144200,70725387700,120100,120200,120200,120000,451
20250116,144100,70671236900,120200,120200,120200,120000,936
20250116,144000,70558805600,120100,120100,120200,120000,371
20250116,143900,70514245700,120100,120000,120100,119900,959
20250116,143800,70399155700,120100,120400,120400,119900,1456
20250116,143700,70224318900,120300,120500,120500,120300,378
20250116,143600,70178805200,120500,120300,120500,120300,824
20250116,143500,70079562500,120400,120300,120400,120200,511
20250116,143400,70018088600,120300,120100,120300,120000,463
20250116,143300,69962459500,120100,120100,120200,120000,1646
20250116,143200,69764839800,120100,120300,120400,120000,1725
20250116,143100,69557495600,120200,120200,120300,120100,1085
20250116,143000,69427094000,120200,120200,120300,120100,935
20250116,142900,69314767200,120100,120000,120200,120000,1166
20250116,142800,69174745300,120000,120200,120200,119900,3465
20250116,142700,68758804200,120100,120600,120700,120100,4845
20250116,142600,68175615100,120700,120700,120700,120500,613
20250116,142500,68101675200,120700,120700,120700,120600,409
20250116,142400,68052327400,120700,120700,120700,120500,765
20250116,142300,67960027700,120700,120700,120700,120500,971
20250116,142200,67842957800,120700,120500,120700,120500,726
20250116,142100,67755367400,120600,120500,120600,120500,1628
20250116,142000,67559165500,120500,120800,120800,120400,2424
20250116,141900,67266936000,120800,120900,120900,120700,1227
20250116,141800,67118720700,120900,120900,120900,120800,559
20250116,141700,67051156000,120900,120900,120900,120800,634
20250116,141600,66974516200,120900,120900,120900,120800,492
20250116,141500,66915064700,120900,120800,120900,120800,302
20250116,141400,66878575300,120800,120800,120800,120700,403
20250116,141300,66829897400,120800,120900,120900,120700,362
20250116,141200,66786166300,120900,120900,120900,120700,515
20250116,141100,66723932000,120900,120800,120900,120800,237
20250116,141000,66695289900,120800,120800,120900,120700,368
20250116,140900,66650829700,120800,120700,120900,120600,556
20250116,140800,66583693700,120700,120700,120700,120600,966
20250116,140700,66467116300,120700,120700,120800,120600,975
20250116,140600,66349421600,120700,120900,121000,120700,870
20250116,140500,66244319000,120900,120900,120900,120800,840
20250116,140400,66142771300,120900,120900,120900,120800,850
20250116,140300,66040065100,120900,121000,121000,120800,1098
20250116,140200,65907320100,121000,121000,121000,120900,339
20250116,140100,65866306700,121000,121000,121000,120900,290
20250116,140000,65831223100,121000,121000,121000,120900,476
20250116,135900,65773642200,120900,121000,121000,120900,681
20250116,135800,65691267800,121000,121000,121000,120900,418
20250116,135700,65640694700,121000,121000,121000,120900,402
20250116,135600,65592054700,120900,120900,121000,120800,1043
20250116,135500,65465949300,120900,121000,121000,120800,1184
20250116,135400,65322801900,121000,121000,121100,120900,1244
20250116,135300,65172285100,121000,121100,121100,121000,966
20250116,135200,65055314900,121000,121000,121100,121000,631
20250116,135100,64978910500,121100,120900,121100,120900,4458
20250116,135000,64439319600,121000,121000,121000,120900,2154
20250116,134900,64178710000,121000,120900,121000,120800,1232
20250116,134800,64029764900,120800,120900,120900,120800,445
20250116,134700,63975973400,120900,120800,120900,120700,251
20250116,134600,63945642000,120900,120800,120900,120700,796
20250116,134500,63849468600,120800,120700,120800,120700,627
20250116,134400,63773735800,120800,120800,120800,120700,369
20250116,134300,63729169700,120700,120800,120800,120600,980
20250116,134200,63610920800,120800,120800,120800,120700,420
20250116,134100,63560188400,120800,120900,120900,120700,738
20250116,134000,63471046500,120900,120900,120900,120700,750
20250116,133900,63380409300,120900,120900,120900,120800,480
20250116,133800,63322390700,120800,120900,120900,120800,662
20250116,133700,63242387300,120800,120800,120900,120700,1099
20250116,133600,63109607800,120800,120800,120800,120700,787
20250116,133500,63014566600,120800,120800,120900,120700,421
20250116,133400,62963720800,120800,120800,120800,120700,693
20250116,133300,62880016100,120800,120500,120800,120500,1723
20250116,133200,62672158600,120400,120400,120500,120400,381
20250116,133100,62626261000,120400,120400,120400,120300,295
20250116,133000,62590745900,120400,120500,120500,120300,935
20250116,132900,62478143200,120500,120700,120700,120400,1775
20250116,132800,62264235500,120700,120800,120800,120600,590
20250116,132700,62193010000,120800,120700,120800,120600,313
20250116,132600,62155239300,120700,120800,120800,120600,1140
20250116,132500,62017635900,120800,120800,120800,120700,1691
20250116,132400,61813504700,120800,120800,120900,120700,635
20250116,132300,61736809600,120700,120800,120900,120700,1548
20250116,132200,61549795300,120800,120800,120900,120700,449
20250116,132100,61495543300,120800,120900,120900,120700,851
20250116,132000,61392714000,120900,120900,120900,120800,755
20250116,131900,61301499600,120900,120900,120900,120800,945
20250116,131800,61187311200,120900,121000,121000,120800,1828
20250116,131700,60966209000,121000,120900,121000,120900,1368
20250116,131600,60800688900,120900,121000,121100,120900,512
20250116,131500,60738751100,121100,120900,121100,120800,3549
20250116,131400,60309376000,120900,120900,121000,120800,281
20250116,131300,60275405500,121000,120800,121000,120800,874
20250116,131200,60169741100,120900,120900,120900,120800,228
20250116,131100,60142188200,120800,120900,120900,120700,504
20250116,131000,60081299200,120900,120900,120900,120800,859
20250116,130900,59977461300,120800,120700,120900,120700,385
20250116,130800,59930955800,120800,120800,120900,120700,480
20250116,130700,59872976200,120800,120700,120900,120700,238
20250116,130600,59844225600,120800,120800,120800,120700,218
20250116,130500,59817899700,120700,120600,120800,120600,979
20250116,130400,59699704100,120600,120600,120700,120500,543
20250116,130300,59634234700,120600,120700,120700,120500,217
20250116,130200,59608068100,120700,120600,120700,120500,356
20250116,130100,59565141600,120600,120500,120600,120500,251
20250116,130000,59534876800,120600,120700,120700,120500,356
20250116,125900,59491945800,120700,120400,120700,120400,433
20250116,125800,59439777200,120400,120600,120700,120400,1228
20250116,125700,59291811800,120600,120600,120600,120500,299
20250116,125600,59255762400,120600,120500,120600,120400,749
20250116,125500,59165486700,120500,120500,120500,120400,849
20250116,125400,59063208100,120500,120400,120500,120300,647
20250116,125300,58985313000,120300,120500,120500,120300,701
20250116,125200,58900877500,120500,120500,120500,120400,606
20250116,125100,58827896100,120500,120500,120600,120400,1020
20250116,125000,58705071000,120500,120800,120800,120500,1243
20250116,124900,58555187000,120700,120800,120800,120700,431
20250116,124800,58503143300,120800,120800,120800,120700,808
20250116,124700,58405561600,120900,120800,120900,120800,445
20250116,124600,58351791100,120900,120900,120900,120800,249
20250116,124500,58321688700,120900,120900,120900,120800,358
20250116,124400,58278421700,120900,120800,120900,120800,358
20250116,124300,58235151900,120800,120800,120800,120700,349
20250116,124200,58192996100,120800,120900,120900,120700,715
20250116,124100,58106597700,120800,120800,120900,120700,820
20250116,124000,58007534100,120800,121000,121000,120700,3418
20250116,123900,57594426800,121000,121000,121000,120900,657
20250116,123800,57514950800,121000,121000,121000,120900,433
20250116,123700,57462576400,121000,121100,121100,120900,947
20250116,123600,57347982600,121100,121000,121200,120900,1433
20250116,123500,57174468900,120900,121200,121200,120900,1934
20250116,123400,56940381400,121200,121200,121200,121100,467
20250116,123300,56883799000,121200,121100,121200,121100,1227
20250116,123200,56735197300,121000,121000,121100,120900,786
20250116,123100,56640093200,121000,120900,121000,120800,1309
20250116,123000,56481778000,120900,120900,120900,120800,378
20250116,122900,56436100100,120800,121000,121000,120800,261
20250116,122800,56404544600,120900,121000,121000,120900,836
20250116,122700,56303446900,121000,120900,121000,120900,472
20250116,122600,56246336300,121000,121100,121100,120900,1103
20250116,122500,56112857600,121000,121100,121200,121000,1601
20250116,122400,55918985200,121100,121100,121200,121000,918
20250116,122300,55807820200,121100,121200,121200,121100,843
20250116,122200,55705694200,121200,121000,121200,121000,6795
20250116,122100,54883019600,121000,121000,121000,120800,1151
20250116,122000,54743811300,121000,121000,121000,120800,3130
20250116,121900,54365339300,120900,120900,121000,120800,1812
20250116,121800,54146101600,121000,120900,121000,120800,1933
20250116,121700,53912547400,120900,120900,121000,120800,748
20250116,121600,53822111400,120900,120900,121000,120800,2775
20250116,121500,53486751300,120900,120700,121000,120700,6064
20250116,121400,52754097400,120700,120700,120700,120600,407
20250116,121300,52704985500,120700,120700,120700,120600,904
20250116,121200,52595884500,120700,120600,120700,120600,371
20250116,121100,52551123600,120700,120800,120800,120600,829
20250116,121000,52451038000,120800,120500,120800,120500,3334
20250116,120900,52048840600,120600,120600,120600,120500,362
20250116,120800,52005196600,120600,120500,120600,120400,1416
20250116,120700,51834579800,120500,120500,120500,120400,492
20250116,120600,51775309300,120400,120400,120500,120400,177
20250116,120500,51753985000,120500,120500,120500,120400,199
20250116,120400,51730008800,120400,120500,120500,120400,321
20250116,120300,51691339000,120400,120400,120500,120300,1116
20250116,120200,51556970800,120400,120300,120400,120200,905
20250116,120100,51448118200,120300,120300,120300,120200,707
20250116,120000,51363089700,120300,120400,120400,120200,311
20250116,115900,51325672600,120400,120400,120500,120300,723
20250116,115800,51238588600,120400,120500,120500,120300,661
20250116,115700,51158994700,120500,120500,120500,120400,391
20250116,115600,51111898900,120500,120600,120600,120400,273
20250116,115500,51078996400,120600,120500,120600,120400,1026
20250116,115400,50955366400,120500,120500,120500,120400,179
20250116,115300,50933802300,120500,120400,120500,120300,232
20250116,115200,50905856700,120300,120400,120500,120300,214
20250116,115100,50880092800,120400,120500,120500,120200,460
20250116,115000,50824714100,120500,120500,120500,120400,458
20250116,114900,50769555600,120500,120400,120500,120400,1083
20250116,114800,50639066000,120500,120500,120500,120500,213
20250116,114700,50613399500,120500,120400,120500,120400,496
20250116,114600,50553663900,120500,120400,120500,120400,1627
20250116,114500,50357696900,120400,120300,120400,120300,1409
20250116,114400,50188089900,120300,120300,120300,120200,303
20250116,114300,50151651400,120300,120300,120300,120200,352
20250116,114200,50109310400,120300,120100,120300,120100,255
20250116,114100,50078655500,120200,120200,120300,120100,459
20250116,114000,50023482400,120200,120300,120300,120000,591
20250116,113900,49952462200,120300,120200,120300,120100,529
20250116,113800,49888867200,120300,120300,120300,120200,230
20250116,113700,49861208500,120300,120200,120300,120100,604
20250116,113600,49788602300,120100,120000,120200,120000,610
20250116,113500,49715342300,120100,120200,120200,120000,612
20250116,113400,49641878100,120100,120200,120300,120000,224
20250116,113300,49614965700,120300,120200,120400,120100,385
20250116,113200,49568682900,120200,120300,120400,120100,357
20250116,113100,49525755100,120400,120400,120400,120300,247
20250116,113000,49496018600,120300,120400,120400,120300,414
20250116,112900,49446195400,120400,120400,120400,120200,269
20250116,112800,49413823400,120400,120400,120400,120200,282
20250116,112700,49379888800,120300,120500,120500,120200,266
20250116,112600,49347868500,120500,120500,120500,119900,1349
20250116,112500,49185672500,120500,120400,120500,120400,569
20250116,112400,49117156800,120500,120400,120500,120300,882
20250116,112300,49010961500,120300,120300,120400,120200,1845
20250116,112200,48788968900,120300,120100,120300,119900,715
20250116,112100,48703133200,120100,120300,120300,120000,557
20250116,112000,48636235400,120200,120300,120400,120200,267
20250116,111900,48604120600,120200,119900,120300,119900,2251
20250116,111800,48333594300,119800,120000,120100,119800,728
20250116,111700,48246265800,120000,120200,120200,120000,381
20250116,111600,48200502600,120200,120200,120200,120000,412
20250116,111500,48151026700,120200,120000,120200,119900,1396
20250116,111400,47983463100,120000,120000,120000,119900,419
20250116,111300,47933208000,120000,120100,120100,119900,621
20250116,111200,47858691000,120100,120200,120200,120000,435
20250116,111100,47806439400,120200,120200,120300,120100,405
20250116,111000,47757758900,120200,120200,120200,120100,237
20250116,110900,47729271600,120200,120200,120200,120100,286
20250116,110800,47694909100,120100,120300,120300,120100,726
20250116,110700,47607612000,120300,120300,120400,120200,758
20250116,110600,47516427100,120300,120300,120300,120200,604
20250116,110500,47443767500,120300,120300,120300,120200,250
20250116,110400,47413706000,120300,120300,120300,120200,579
20250116,110300,47344056900,120300,120200,120300,120200,394
20250116,110200,47296688600,120300,120300,120300,120200,533
20250116,110100,47232590800,120300,120200,120300,120100,1625
20250116,110000,47037253000,120100,119800,120200,119700,3697
20250116,105900,46593689100,119700,119800,119800,119700,398
20250116,105800,46546026800,119800,120000,120000,119800,1505
20250116,105700,46365617500,120000,119900,120000,119800,315
20250116,105600,46327847600,119900,119900,120100,119900,1461
20250116,105500,46152537900,119900,120000,120100,119800,438
20250116,105400,46100002000,120000,120100,120100,119900,209
20250116,105300,46074919000,120100,119900,120100,119800,590
20250116,105200,46004145100,119900,119800,119900,119800,222
20250116,105100,45977538000,119900,120000,120000,119800,634
20250116,105000,45901523000,120000,119900,120100,119700,812
20250116,104900,45804171900,119900,119900,119900,119600,2090
20250116,104800,45553983200,119900,120100,120100,119800,1110
20250116,104700,45420914400,120100,120000,120200,120000,175
20250116,104600,45399905800,120000,120000,120100,120000,456
20250116,104500,45345170000,120000,119900,120200,119900,993
20250116,104400,45225962200,119900,120000,120200,119800,4359
20250116,104300,44702981900,119900,120000,120200,119900,2025
20250116,104200,44460130000,120000,120100,120200,119900,740
20250116,104100,44371324400,120100,120300,120300,120100,491
20250116,104000,44312309000,120300,120200,120300,120100,390
20250116,103900,44265411400,120200,120100,120300,120100,509
20250116,103800,44204207400,120100,120200,120300,120100,532
20250116,103700,44140272300,120200,120200,120200,120100,813
20250116,103600,44042558600,120200,120000,120200,120000,861
20250116,103500,43939181500,120000,119800,120000,119700,1347
20250116,103400,43777639800,119900,120100,120100,119800,1074
20250116,103300,43648758300,120000,119900,120100,119500,1676
20250116,103200,43447921300,119800,119800,119900,119500,2338
20250116,103100,43168039000,119800,120000,120000,119700,4842
20250116,103000,42587939400,119900,120500,120500,119900,2817
20250116,102900,42249273700,120400,120600,120600,120400,990
20250116,102800,42129985900,120600,120500,120600,120300,615
20250116,102700,42055889600,120400,120700,120700,120300,636
20250116,102600,41979285200,120700,120800,120900,120600,1659
20250116,102500,41778998100,120800,120500,120800,120500,1661
20250116,102400,41578437000,120600,120300,120600,120200,1015
20250116,102300,41456176000,120400,120300,120600,120200,2088
20250116,102200,41204700600,120300,120400,120500,120300,1809
20250116,102100,40986932000,120300,120400,120500,120300,1241
20250116,102000,40837528100,120500,120500,120600,120300,1294
20250116,101900,40681649800,120500,120600,120600,120400,1453
20250116,101800,40506490900,120500,120500,120800,120400,3152
20250116,101700,40126264500,120600,120400,120600,120300,1900
20250116,101600,39897275500,120300,120400,120500,120300,744
20250116,101500,39807683500,120500,120400,120600,120400,1736
20250116,101400,39598533300,120500,120200,120500,120100,918
20250116,101300,39488104600,120200,120500,120500,120100,1090
20250116,101200,39357021700,120500,120600,120600,120400,838
20250116,101100,39256018900,120600,120300,120600,120100,1783
20250116,101000,39041607200,120300,119800,120400,119800,1759
20250116,100900,38830453800,119800,119900,120000,119500,2197
20250116,100800,38567266800,120000,120100,120100,119900,1059
20250116,100700,38440266600,120100,120700,120700,120000,5926
20250116,100600,37727079400,120700,121200,121300,120500,6824
20250116,100500,36900829300,121300,121000,121300,121000,5494
20250116,100400,36235348200,121000,121000,121100,120800,5317
20250116,100300,35592143000,121000,120700,121100,120700,15866
20250116,100200,33673531800,120700,120400,120800,120300,7588
20250116,100100,32757972600,120400,120500,120800,120300,16332
20250116,100000,30788445800,120500,120300,120500,120300,4306
20250116,095900,30270010200,120300,120300,120400,120200,6325
20250116,095800,29509081000,120300,120200,120300,120100,3164
20250116,095700,29128657500,120200,120100,120200,120000,2627
20250116,095600,28813183300,120100,119900,120100,119800,4104
20250116,095500,28320845700,119900,119900,120000,119800,2245
20250116,095400,28051601600,120000,119700,120000,119600,3920
20250116,095300,27581961300,119700,119700,119700,119400,1430
20250116,095200,27411053400,119700,119500,119700,119400,1806
20250116,095100,27195049700,119400,119600,119600,119300,1500
20250116,095000,27015841900,119600,119700,119800,119600,2400
20250116,094900,26728620100,119700,119500,119700,119500,1159
20250116,094800,26589965900,119600,119600,119600,119300,2623
20250116,094700,26276682800,119500,119600,119700,119500,824
20250116,094600,26178144400,119600,119600,119600,119500,1956
20250116,094500,25944303500,119600,119700,119700,119500,2263
20250116,094400,25673573600,119600,119700,119700,119500,3574
20250116,094300,25245941300,119700,119700,119700,119600,838
20250116,094200,25145698800,119700,119500,119700,119400,983
20250116,094100,25028195600,119500,119700,119800,119500,2506
20250116,094000,24728448200,119700,119500,119700,119300,1192
20250116,093900,24585915700,119500,119400,119600,119200,2141
20250116,093800,24330265100,119400,119700,119800,119400,2787
20250116,093700,23997152200,119800,119800,119900,119600,1140
20250116,093600,23860660800,119800,120400,120400,119800,3962
20250116,093500,23385015900,120400,120400,120500,120100,6160
20250116,093400,22643494200,120400,119800,120400,119700,26690
20250116,093300,19439988500,119800,119900,119900,119700,4705
20250116,093200,18876089700,119900,119600,119900,119600,6981
20250116,093100,18039993400,119600,119300,119600,119200,8846
20250116,093000,16982879900,119400,118800,119500,118800,11960
20250116,092900,15556593900,118800,118500,118900,118500,2485
20250116,092800,15261663300,118500,118800,118900,118500,1375
20250116,092700,15098412900,118900,118700,118900,118600,1213
20250116,092600,14954232000,118700,118700,118900,118500,3311
20250116,092500,14561233000,118700,118700,118800,118600,1348
20250116,092400,14401160100,118600,118900,119100,118600,3090
20250116,092300,14033788800,119000,118800,119300,118700,10123
20250116,092200,12828719000,118800,118800,118800,118600,1723
20250116,092100,12624104000,118800,118400,118900,118300,5720
20250116,092000,11945477500,118400,118100,118500,118100,2241
20250116,091900,11680446600,118200,118100,118200,117900,1886
20250116,091800,11457834400,118100,117700,118100,117400,3151
20250116,091700,11086371300,117700,117500,117800,117400,914
20250116,091600,10978802800,117500,117600,117800,117500,1195
20250116,091500,10838208100,117500,117400,117500,117300,589
20250116,091400,10769065800,117400,117600,117700,117300,1877
20250116,091300,10548534700,117600,117800,117800,117500,1245
20250116,091200,10401978200,117800,118000,118000,117800,858
20250116,091100,10300801600,118000,117800,118000,117600,2731
20250116,091000,9979097800,117800,117900,118000,117700,1721
20250116,090900,9776211800,117800,117000,117800,116900,3210
20250116,090800,9399894600,117000,117600,117600,117000,5199
20250116,090700,8790163300,117600,117800,117900,117600,3940
20250116,090600,8326319500,117800,118200,118200,117700,5413
20250116,090500,7688166000,118100,118600,118600,118000,3442
20250116,090400,7281234900,118600,118300,118800,118300,4143
20250116,090300,6790261900,118300,118800,119000,118300,5910
20250116,090200,6089000900,118800,119200,119400,118700,8976
20250116,090100,5020939200,119200,118600,119600,118400,19596
20250116,090000,2687817900,118600,117600,119100,117500,22735