KissMeData/042000/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,192600,18188407850,36800,36800,36800,36800,11952
20250103,192500,18188407850,36800,36800,36800,36800,0
20250103,192400,18188407850,36800,36800,36800,36800,0
20250103,192300,18188407850,36800,36800,36800,36800,0
20250103,192200,18188407850,36800,36800,36800,36800,0
20250103,192100,18188407850,36800,36800,36800,36800,0
20250103,192000,18188407850,36800,36800,36800,36800,0
20250103,191900,18188407850,36800,36800,36800,36800,0
20250103,191800,18188407850,36800,36800,36800,36800,0
20250103,191700,18188407850,36800,36800,36800,36800,0
20250103,191600,18188407850,36800,36800,36800,36800,0
20250103,191500,18188407850,36800,36800,36800,36800,0
20250103,191400,18188407850,36800,36800,36800,36800,0
20250103,191300,18188407850,36800,36800,36800,36800,0
20250103,191200,18188407850,36800,36800,36800,36800,0
20250103,191100,18188407850,36800,36800,36800,36800,0
20250103,191000,18188407850,36800,36800,36800,36800,0
20250103,190900,18188407850,36800,36800,36800,36800,0
20250103,190800,18188407850,36800,36800,36800,36800,0
20250103,190700,18188407850,36800,36800,36800,36800,0
20250103,190600,18188407850,36800,36800,36800,36800,0
20250103,190500,18188407850,36800,36800,36800,36800,0
20250103,190400,18188407850,36800,36800,36800,36800,0
20250103,190300,18188407850,36800,36800,36800,36800,0
20250103,190200,18188407850,36800,36800,36800,36800,0
20250103,190100,18188407850,36800,36800,36800,36800,0
20250103,190000,18188407850,36800,36800,36800,36800,0
20250103,185900,18188407850,36800,36800,36800,36800,0
20250103,185800,18188407850,36800,36800,36800,36800,0
20250103,185700,18188407850,36800,36800,36800,36800,0
20250103,185600,18188407850,36800,36800,36800,36800,11952
20250103,185500,18188407850,36800,36800,36800,36800,0
20250103,185400,18188407850,36800,36800,36800,36800,0
20250103,185300,18188407850,36800,36800,36800,36800,0
20250103,185200,18188407850,36800,36800,36800,36800,0
20250103,185100,18188407850,36800,36800,36800,36800,0
20250103,185000,18188407850,36800,36800,36800,36800,0
20250103,184900,18188407850,36800,36800,36800,36800,0
20250103,184800,18188407850,36800,36800,36800,36800,0
20250103,184700,18188407850,36800,36800,36800,36800,0
20250103,184600,18188407850,36800,36800,36800,36800,0
20250103,184500,18188407850,36800,36800,36800,36800,0
20250103,184400,18188407850,36800,36800,36800,36800,0
20250103,184300,18188407850,36800,36800,36800,36800,0
20250103,184200,18188407850,36800,36800,36800,36800,0
20250103,184100,18188407850,36800,36800,36800,36800,0
20250103,184000,18188407850,36800,36800,36800,36800,0
20250103,183900,18188407850,36800,36800,36800,36800,0
20250103,183800,18188407850,36800,36800,36800,36800,0
20250103,183700,18188407850,36800,36800,36800,36800,0
20250103,183600,18188407850,36800,36800,36800,36800,0
20250103,183500,18188407850,36800,36800,36800,36800,0
20250103,183400,18188407850,36800,36800,36800,36800,0
20250103,183300,18188407850,36800,36800,36800,36800,0
20250103,183200,18188407850,36800,36800,36800,36800,0
20250103,183100,18188407850,36800,36800,36800,36800,0
20250103,183000,18188407850,36800,36800,36800,36800,0
20250103,182900,18188407850,36800,36800,36800,36800,0
20250103,182800,18188407850,36800,36800,36800,36800,0
20250103,182700,18188407850,36800,36800,36800,36800,0
20250103,182600,18188407850,36800,36800,36800,36800,11952
20250103,182500,18188407850,36800,36800,36800,36800,0
20250103,182400,18188407850,36800,36800,36800,36800,0
20250103,182300,18188407850,36800,36800,36800,36800,0
20250103,182200,18188407850,36800,36800,36800,36800,0
20250103,182100,18188407850,36800,36800,36800,36800,0
20250103,182000,18188407850,36800,36800,36800,36800,0
20250103,181900,18188407850,36800,36800,36800,36800,0
20250103,181800,18188407850,36800,36800,36800,36800,0
20250103,181700,18188407850,36800,36800,36800,36800,0
20250103,181600,18188407850,36800,36800,36800,36800,0
20250103,181500,18188407850,36800,36800,36800,36800,0
20250103,181400,18188407850,36800,36800,36800,36800,0
20250103,181300,18188407850,36800,36800,36800,36800,0
20250103,181200,18188407850,36800,36800,36800,36800,0
20250103,181100,18188407850,36800,36800,36800,36800,0
20250103,181000,18188407850,36800,36800,36800,36800,0
20250103,180900,18188407850,36800,36800,36800,36800,0
20250103,180800,18188407850,36800,36800,36800,36800,0
20250103,180700,18188407850,36800,36800,36800,36800,0
20250103,180600,18188407850,36800,36800,36800,36800,0
20250103,180500,18188407850,36800,36800,36800,36800,0
20250103,180400,18188407850,36800,36800,36800,36800,0
20250103,180300,18188407850,36800,36800,36800,36800,0
20250103,180200,18188407850,36800,36800,36800,36800,0
20250103,180100,18188407850,36800,36800,36800,36800,0
20250103,180000,18188407850,36800,36800,36800,36800,0
20250103,175900,18188407850,36800,36800,36800,36800,0
20250103,175800,18188407850,36800,36800,36800,36800,0
20250103,175700,18188407850,36800,36800,36800,36800,0
20250103,175600,18188407850,36800,36800,36800,36800,11952
20250103,175500,18188407850,36800,36800,36800,36800,0
20250103,175400,18188407850,36800,36800,36800,36800,0
20250103,175300,18188407850,36800,36800,36800,36800,0
20250103,175200,18188407850,36800,36800,36800,36800,0
20250103,175100,18188407850,36800,36800,36800,36800,0
20250103,175000,18188407850,36800,36800,36800,36800,0
20250103,174900,18188407850,36800,36800,36800,36800,0
20250103,174800,18188407850,36800,36800,36800,36800,0
20250103,174700,18188407850,36800,36800,36800,36800,0
20250103,174600,18188407850,36800,36800,36800,36800,0
20250103,174500,18188407850,36800,36800,36800,36800,0
20250103,174400,18188407850,36800,36800,36800,36800,0
20250103,174300,18188407850,36800,36800,36800,36800,0
20250103,174200,18188407850,36800,36800,36800,36800,0
20250103,174100,18188407850,36800,36800,36800,36800,0
20250103,174000,18188407850,36800,36800,36800,36800,0
20250103,173900,18188407850,36800,36800,36800,36800,0
20250103,173800,18188407850,36800,36800,36800,36800,0
20250103,173700,18188407850,36800,36800,36800,36800,0
20250103,173600,18188407850,36800,36800,36800,36800,0
20250103,173500,18188407850,36800,36800,36800,36800,0
20250103,173400,18188407850,36800,36800,36800,36800,0
20250103,173300,18188407850,36800,36800,36800,36800,0
20250103,173200,18188407850,36800,36800,36800,36800,0
20250103,173100,18188407850,36800,36800,36800,36800,0
20250103,173000,18188407850,36800,36800,36800,36800,0
20250103,172900,18188407850,36800,36800,36800,36800,0
20250103,172800,18188407850,36800,36800,36800,36800,0
20250103,172700,18188407850,36800,36800,36800,36800,0
20250103,172600,18188407850,36800,36800,36800,36800,11952
20250103,172500,18188407850,36800,36800,36800,36800,0
20250103,172400,18188407850,36800,36800,36800,36800,0
20250103,172300,18188407850,36800,36800,36800,36800,0
20250103,172200,18188407850,36800,36800,36800,36800,0
20250103,172100,18188407850,36800,36800,36800,36800,0
20250103,172000,18188407850,36800,36800,36800,36800,0
20250103,171900,18188407850,36800,36800,36800,36800,0
20250103,171800,18188407850,36800,36800,36800,36800,0
20250103,171700,18188407850,36800,36800,36800,36800,0
20250103,171600,18188407850,36800,36800,36800,36800,0
20250103,171500,18188407850,36800,36800,36800,36800,0
20250103,171400,18188407850,36800,36800,36800,36800,0
20250103,171300,18188407850,36800,36800,36800,36800,0
20250103,171200,18188407850,36800,36800,36800,36800,0
20250103,171100,18188407850,36800,36800,36800,36800,0
20250103,171000,18188407850,36800,36800,36800,36800,0
20250103,170900,18188407850,36800,36800,36800,36800,0
20250103,170800,18188407850,36800,36800,36800,36800,0
20250103,170700,18188407850,36800,36800,36800,36800,0
20250103,170600,18188407850,36800,36800,36800,36800,0
20250103,170500,18188407850,36800,36800,36800,36800,0
20250103,170400,18188407850,36800,36800,36800,36800,0
20250103,170300,18188407850,36800,36800,36800,36800,0
20250103,170200,18188407850,36800,36800,36800,36800,0
20250103,170100,18188407850,36800,36800,36800,36800,0
20250103,170000,18188407850,36800,36800,36800,36800,0
20250103,165900,18188407850,36800,36800,36800,36800,0
20250103,165800,18188407850,36800,36800,36800,36800,0
20250103,165700,18188407850,36800,36800,36800,36800,0
20250103,165600,18188407850,36800,36800,36800,36800,11952
20250103,165500,18188407850,36800,36800,36800,36800,0
20250103,165400,18188407850,36800,36800,36800,36800,0
20250103,165300,18188407850,36800,36800,36800,36800,0
20250103,165200,18188407850,36800,36800,36800,36800,0
20250103,165100,18188407850,36800,36800,36800,36800,0
20250103,165000,18188407850,36800,36800,36800,36800,0
20250103,164900,18188407850,36800,36800,36800,36800,0
20250103,164800,18188407850,36800,36800,36800,36800,0
20250103,164700,18188407850,36800,36800,36800,36800,0
20250103,164600,18188407850,36800,36800,36800,36800,0
20250103,164500,18188407850,36800,36800,36800,36800,0
20250103,164400,18188407850,36800,36800,36800,36800,0
20250103,164300,18188407850,36800,36800,36800,36800,0
20250103,164200,18188407850,36800,36800,36800,36800,0
20250103,164100,18188407850,36800,36800,36800,36800,0
20250103,164000,18188407850,36800,36800,36800,36800,0
20250103,163900,18188407850,36800,36800,36800,36800,0
20250103,163800,18188407850,36800,36800,36800,36800,0
20250103,163700,18188407850,36800,36800,36800,36800,0
20250103,163600,18188407850,36800,36800,36800,36800,0
20250103,163500,18188407850,36800,36800,36800,36800,0
20250103,163400,18188407850,36800,36800,36800,36800,0
20250103,163300,18188407850,36800,36800,36800,36800,0
20250103,163200,18188407850,36800,36800,36800,36800,0
20250103,163100,18188407850,36800,36800,36800,36800,0
20250103,163000,18188407850,36800,36800,36800,36800,0
20250103,162900,18188407850,36800,36800,36800,36800,0
20250103,162800,18188407850,36800,36800,36800,36800,0
20250103,162700,18188407850,36800,36800,36800,36800,0
20250103,162600,18188407850,36800,36800,36800,36800,11952
20250103,162500,18188407850,36800,36800,36800,36800,0
20250103,162400,18188407850,36800,36800,36800,36800,0
20250103,162300,18188407850,36800,36800,36800,36800,0
20250103,162200,18188407850,36800,36800,36800,36800,0
20250103,162100,18188407850,36800,36800,36800,36800,0
20250103,162000,18188407850,36800,36800,36800,36800,0
20250103,161900,18188407850,36800,36800,36800,36800,0
20250103,161800,18188407850,36800,36800,36800,36800,0
20250103,161700,18188407850,36800,36800,36800,36800,0
20250103,161600,18188407850,36800,36800,36800,36800,0
20250103,161500,18188407850,36800,36800,36800,36800,0
20250103,161400,18188407850,36800,36800,36800,36800,0
20250103,161300,18188407850,36800,36800,36800,36800,0
20250103,161200,18188407850,36800,36800,36800,36800,0
20250103,161100,18188407850,36800,36800,36800,36800,0
20250103,161000,18188407850,36800,36800,36800,36800,0
20250103,160900,18188407850,36800,36800,36800,36800,0
20250103,160800,18188407850,36800,36800,36800,36800,0
20250103,160700,18188407850,36800,36800,36800,36800,0
20250103,160600,18188407850,36800,36800,36800,36800,0
20250103,160500,18188407850,36800,36800,36800,36800,0
20250103,160400,18188407850,36800,36800,36800,36800,0
20250103,160300,18188407850,36800,36800,36800,36800,0
20250103,160200,18188407850,36800,36800,36800,36800,0
20250103,160100,18188407850,36800,36800,36800,36800,0
20250103,160000,18188407850,36800,36800,36800,36800,0
20250103,155900,18188407850,36800,36800,36800,36800,0
20250103,155800,18188407850,36800,36800,36800,36800,0
20250103,155700,18188407850,36800,36800,36800,36800,0
20250103,155600,18188407850,36800,36800,36800,36800,11952
20250103,155500,18188407850,36800,36800,36800,36800,0
20250103,155400,18188407850,36800,36800,36800,36800,0
20250103,155300,18188407850,36800,36800,36800,36800,0
20250103,155200,18188407850,36800,36800,36800,36800,0
20250103,155100,18188407850,36800,36800,36800,36800,0
20250103,155000,18188407850,36800,36800,36800,36800,0
20250103,154900,18188407850,36800,36800,36800,36800,0
20250103,154800,18188407850,36800,36800,36800,36800,0
20250103,154700,18188407850,36800,36800,36800,36800,0
20250103,154600,18188407850,36800,36800,36800,36800,0
20250103,154500,18188407850,36800,36800,36800,36800,0
20250103,154400,18188407850,36800,36800,36800,36800,0
20250103,154300,18188407850,36800,36800,36800,36800,0
20250103,154200,18188407850,36800,36800,36800,36800,0
20250103,154100,18188407850,36800,36800,36800,36800,0
20250103,154000,18188407850,36800,36800,36800,36800,0
20250103,153900,18188407850,36800,36800,36800,36800,0
20250103,153800,18188407850,36800,36800,36800,36800,0
20250103,153700,18188407850,36800,36800,36800,36800,0
20250103,153600,18188407850,36800,36800,36800,36800,0
20250103,153500,18188407850,36800,36800,36800,36800,0
20250103,153400,18188407850,36800,36800,36800,36800,0
20250103,153300,18188407850,36800,36800,36800,36800,0
20250103,153200,18188407850,36800,36800,36800,36800,0
20250103,153100,18188407850,36800,36800,36800,36800,0
20250103,153000,18188407850,36800,36800,36800,36800,11952
20250103,152900,17748574250,36700,36700,36700,36700,0
20250103,152800,17748574250,36700,36700,36700,36700,0
20250103,152700,17748574250,36700,36700,36700,36700,0
20250103,152600,17748574250,36700,36700,36700,36700,0
20250103,152500,17748574250,36700,36700,36700,36700,0
20250103,152400,17748574250,36700,36700,36700,36700,0
20250103,152300,17748574250,36700,36700,36700,36700,0
20250103,152200,17748574250,36700,36700,36700,36700,0
20250103,152100,17748574250,36700,36700,36700,36700,0
20250103,152000,17748574250,36700,36700,36700,36700,0
20250103,151900,17748574250,36700,36700,36700,36600,573
20250103,151800,17727563700,36700,36600,36700,36600,916
20250103,151700,17693983600,36750,36700,36800,36600,894
20250103,151600,17661169500,36700,36750,36800,36650,1791
20250103,151500,17595367100,36800,36800,36800,36750,314
20250103,151400,17583813550,36750,36750,36800,36750,739
20250103,151300,17556629150,36750,36800,36800,36750,686
20250103,151200,17531398100,36800,36750,36800,36750,405
20250103,151100,17516511750,36800,36750,36800,36750,373
20250103,151000,17502802300,36750,36800,36850,36700,2466
20250103,150900,17412065750,36850,36600,36850,36600,7188
20250103,150800,17148191750,36650,36650,36650,36600,2194
20250103,150700,17067834800,36650,36600,36650,36600,143
20250103,150600,17062598450,36600,36600,36650,36550,1361
20250103,150500,17012778450,36600,36650,36650,36600,1046
20250103,150400,16974472650,36600,36650,36650,36600,1585
20250103,150300,16916409500,36600,36600,36650,36550,838
20250103,150200,16885724450,36600,36600,36650,36550,791
20250103,150100,16856775700,36650,36650,36650,36600,1716
20250103,150000,16793890900,36650,36650,36750,36650,1924
20250103,145900,16723282150,36700,36700,36750,36700,948
20250103,145800,16688473600,36700,36700,36750,36700,1353
20250103,145700,16638794750,36750,36750,36800,36700,1084
20250103,145600,16598956150,36750,36700,36750,36700,953
20250103,145500,16563949500,36750,36750,36800,36650,1588
20250103,145400,16505640100,36750,36800,36800,36700,718
20250103,145300,16479247700,36750,36800,36800,36700,1781
20250103,145200,16413799150,36750,36700,36800,36700,1701
20250103,145100,16351279000,36750,36750,36750,36700,981
20250103,145000,16315237450,36750,36700,36750,36650,720
20250103,144900,16288806750,36700,36700,36750,36700,534
20250103,144800,16269201200,36700,36700,36750,36700,1161
20250103,144700,16226585100,36700,36700,36750,36700,938
20250103,144600,16192139400,36750,36750,36800,36700,1214
20250103,144500,16147516100,36800,36750,36800,36700,518
20250103,144400,16128474150,36700,36750,36850,36700,1013
20250103,144300,16091216550,36800,36800,36800,36750,962
20250103,144200,16055825650,36750,36750,36800,36700,797
20250103,144100,16026515750,36800,36750,36800,36700,701
20250103,144000,16000749550,36750,36800,36850,36700,1088
20250103,143900,15960746900,36800,36800,36850,36750,2873
20250103,143800,15855037400,36850,36800,36850,36750,2950
20250103,143700,15746503550,36800,36800,36800,36700,1987
20250103,143600,15673449700,36750,36700,36800,36650,2698
20250103,143500,15574331400,36700,36650,36750,36650,1419
20250103,143400,15522264950,36650,36650,36700,36600,1442
20250103,143300,15469395450,36600,36600,36700,36550,2975
20250103,143200,15360371750,36600,36450,36600,36450,1392
20250103,143100,15309482850,36500,36500,36550,36400,537
20250103,143000,15289896700,36500,36400,36500,36350,1100
20250103,142900,15249839550,36400,36450,36450,36350,362
20250103,142800,15236662900,36450,36550,36550,36400,240
20250103,142700,15227920550,36550,36300,36550,36300,1066
20250103,142600,15189067000,36300,36350,36400,36300,792
20250103,142500,15160274600,36400,36450,36450,36350,323
20250103,142400,15148523800,36400,36400,36500,36400,426
20250103,142300,15133000400,36450,36400,36450,36350,766
20250103,142200,15105121250,36400,36400,36450,36400,194
20250103,142100,15098056200,36400,36400,36550,36400,438
20250103,142000,15082086400,36400,36450,36450,36400,107
20250103,141900,15078189300,36400,36450,36450,36400,236
20250103,141800,15069592050,36450,36450,36450,36400,274
20250103,141700,15059606850,36450,36550,36550,36450,543
20250103,141600,15039792650,36550,36500,36550,36500,120
20250103,141500,15035409500,36550,36500,36550,36450,421
20250103,141400,15020042250,36450,36450,36500,36450,324
20250103,141300,15008228500,36500,36500,36500,36450,133
20250103,141200,15003376200,36500,36500,36550,36450,200
20250103,141100,14996076500,36500,36500,36600,36500,580
20250103,141000,14974899700,36550,36500,36550,36450,272
20250103,140900,14964971800,36450,36450,36500,36450,340
20250103,140800,14952571650,36500,36500,36500,36450,182
20250103,140700,14945931450,36500,36450,36500,36450,190
20250103,140600,14939002050,36450,36500,36500,36450,163
20250103,140500,14933055700,36450,36500,36500,36450,135
20250103,140400,14928130350,36500,36500,36550,36500,455
20250103,140300,14911514700,36500,36550,36550,36500,782
20250103,140200,14882966050,36550,36500,36550,36500,348
20250103,140100,14870260750,36550,36500,36550,36450,422
20250103,140000,14854854450,36550,36500,36550,36450,221
20250103,135900,14846789600,36500,36500,36500,36450,326
20250103,135800,14834895100,36450,36500,36500,36450,81
20250103,135700,14831938750,36450,36500,36500,36450,226
20250103,135600,14823694450,36500,36550,36550,36500,542
20250103,135500,14803903350,36550,36500,36600,36450,269
20250103,135400,14794082350,36550,36600,36600,36500,414
20250103,135300,14778955800,36550,36550,36600,36500,123
20250103,135200,14774456850,36550,36550,36600,36500,158
20250103,135100,14768681500,36550,36550,36550,36500,297
20250103,135000,14757828700,36550,36550,36550,36500,122
20250103,134900,14753369900,36500,36550,36550,36500,353
20250103,134800,14740483800,36550,36450,36550,36450,1390
20250103,134700,14689704550,36500,36400,36500,36400,868
20250103,134600,14658072100,36400,36400,36450,36350,202
20250103,134500,14650718450,36400,36350,36450,36350,203
20250103,134400,14643326600,36350,36300,36450,36300,280
20250103,134300,14633147650,36300,36400,36450,36200,3533
20250103,134200,14504845050,36450,36400,36500,36400,320
20250103,134100,14493180700,36450,36250,36450,36250,625
20250103,134000,14470465850,36300,36400,36500,36300,1117
20250103,133900,14429860800,36400,36300,36400,36300,256
20250103,133800,14420557050,36350,36350,36500,36300,971
20250103,133700,14385259400,36450,36550,36550,36350,6302
20250103,133600,14155829900,36600,36650,36650,36600,506
20250103,133500,14137307700,36650,36650,36650,36600,308
20250103,133400,14126021850,36600,36600,36650,36600,193
20250103,133300,14118953600,36600,36600,36650,36600,309
20250103,133200,14107640900,36600,36550,36600,36550,159
20250103,133100,14101822650,36600,36700,36700,36600,1387
20250103,133000,14051028250,36700,36700,36700,36700,96
20250103,132900,14047505050,36700,36750,36750,36650,444
20250103,132800,14031208800,36700,36750,36800,36700,642
20250103,132700,14007640150,36800,36800,36800,36750,455
20250103,132600,13990913250,36800,36750,36800,36750,334
20250103,132500,13978633150,36800,36800,36800,36750,172
20250103,132400,13972309150,36750,36750,36750,36750,587
20250103,132300,13950736900,36750,36750,36750,36700,83
20250103,132200,13947686750,36750,36750,36750,36750,99
20250103,132100,13944048500,36750,36750,36750,36700,306
20250103,132000,13932803050,36750,36750,36750,36700,206
20250103,131900,13925233050,36700,36750,36750,36700,249
20250103,131800,13916090550,36750,36750,36800,36750,616
20250103,131700,13893445950,36800,36700,36800,36700,377
20250103,131600,13879585900,36700,36800,36800,36700,1655
20250103,131500,13818774650,36800,36650,36800,36650,5712
20250103,131400,13609103150,36650,36650,36650,36650,360
20250103,131300,13595909150,36650,36650,36650,36600,90
20250103,131200,13592610800,36650,36600,36650,36600,254
20250103,131100,13583301850,36600,36600,36600,36600,171
20250103,131000,13577043250,36600,36650,36650,36550,280
20250103,130900,13566792400,36600,36500,36600,36500,1881
20250103,130800,13498028600,36500,36550,36550,36450,351
20250103,130700,13485223450,36550,36550,36550,36500,208
20250103,130600,13477630200,36550,36500,36550,36500,221
20250103,130500,13469560250,36500,36500,36550,36450,37
20250103,130400,13468209750,36500,36500,36550,36450,51
20250103,130300,13466347950,36550,36400,36600,36400,286
20250103,130200,13455922300,36400,36500,36500,36300,4609
20250103,130100,13288188750,36500,36550,36550,36500,403
20250103,130000,13273478550,36500,36500,36500,36500,254
20250103,125900,13264207550,36500,36650,36650,36500,430
20250103,125800,13248503800,36600,36450,36650,36450,1229
20250103,125700,13203606950,36450,36450,36450,36400,595
20250103,125600,13181921000,36450,36450,36450,36400,293
20250103,125500,13171241200,36400,36400,36450,36400,323
20250103,125400,13159482550,36450,36450,36450,36400,144
20250103,125300,13154236050,36450,36450,36450,36400,445
20250103,125200,13138028500,36450,36450,36450,36400,1481
20250103,125100,13084047900,36450,36500,36500,36450,123
20250103,125000,13079560950,36500,36500,36500,36500,468
20250103,124900,13062478950,36500,36550,36550,36500,741
20250103,124800,13035400200,36600,36500,36600,36500,147
20250103,124700,13030027500,36500,36500,36550,36500,615
20250103,124600,13007577500,36500,36550,36600,36500,2118
20250103,124500,12930251750,36650,36550,36650,36550,86
20250103,124400,12927102450,36550,36600,36600,36550,275
20250103,124300,12917048350,36600,36650,36650,36600,963
20250103,124200,12881801150,36650,36650,36650,36650,78
20250103,124100,12878942450,36650,36600,36650,36600,607
20250103,124000,12856705400,36600,36550,36600,36500,499
20250103,123900,12838474300,36550,36550,36550,36500,843
20250103,123800,12807676000,36550,36550,36550,36500,493
20250103,123700,12789669600,36500,36550,36600,36500,1571
20250103,123600,12732262800,36600,36750,36750,36600,1937
20250103,123500,12661291800,36650,36700,36750,36650,507
20250103,123400,12642707750,36700,36750,36750,36700,132
20250103,123300,12637861200,36700,36700,36750,36700,233
20250103,123200,12629309000,36700,36750,36750,36700,28
20250103,123100,12628280250,36700,36700,36750,36650,848
20250103,123000,12597164050,36700,36750,36750,36700,100
20250103,122900,12593490450,36750,36650,36750,36650,80
20250103,122800,12590555450,36650,36700,36700,36650,127
20250103,122700,12585895550,36700,36750,36750,36650,162
20250103,122600,12579952000,36650,36650,36700,36650,370
20250103,122500,12566380250,36650,36750,36750,36650,175
20250103,122400,12559955850,36750,36700,36750,36650,287
20250103,122300,12549430350,36700,36700,36700,36700,68
20250103,122200,12546934750,36700,36750,36750,36700,157
20250103,122100,12541169000,36750,36700,36750,36700,306
20250103,122000,12529935550,36700,36700,36750,36700,45
20250103,121900,12528282600,36700,36700,36700,36700,41
20250103,121800,12526777900,36700,36700,36750,36700,359
20250103,121700,12513600600,36700,36750,36750,36700,29
20250103,121600,12512535100,36700,36650,36700,36650,154
20250103,121500,12506883800,36750,36700,36750,36650,387
20250103,121400,12492677850,36750,36750,36750,36700,40
20250103,121300,12491208100,36700,36750,36750,36700,75
20250103,121200,12488452600,36750,36700,36800,36700,244
20250103,121100,12479487050,36700,36700,36700,36700,45
20250103,121000,12477835550,36750,36700,36750,36700,134
20250103,120900,12472916600,36700,36700,36750,36700,162
20250103,120800,12466964750,36750,36700,36750,36700,397
20250103,120700,12452394450,36700,36750,36750,36700,47
20250103,120600,12450667400,36750,36750,36750,36700,234
20250103,120500,12442068700,36700,36750,36750,36700,6
20250103,120400,12441848450,36750,36700,36750,36650,170
20250103,120300,12435608800,36700,36700,36700,36700,219
20250103,120200,12427571500,36700,36700,36700,36700,0
20250103,120100,12427571500,36700,36700,36750,36700,79
20250103,120000,12424672150,36700,36650,36750,36600,388
20250103,115900,12410441400,36600,36650,36650,36600,206
20250103,115800,12402897350,36650,36700,36700,36600,2101
20250103,115700,12325871200,36700,36700,36750,36700,97
20250103,115600,12322307050,36750,36750,36750,36750,61
20250103,115500,12320065300,36750,36750,36800,36750,180
20250103,115400,12313448850,36750,36750,36800,36750,99
20250103,115300,12309808250,36750,36800,36800,36750,655
20250103,115200,12285735500,36750,36700,36800,36700,45
20250103,115100,12284081100,36750,36750,36750,36700,265
20250103,115000,12274342450,36700,36800,36800,36700,263
20250103,114900,12264675700,36800,36800,36800,36800,61
20250103,114800,12262430900,36750,36750,36800,36750,189
20250103,114700,12255477650,36750,36750,36800,36750,193
20250103,114600,12248384850,36750,36700,36750,36700,112
20250103,114500,12244268900,36750,36750,36800,36750,384
20250103,114400,12230156800,36750,36750,36800,36750,332
20250103,114300,12217953150,36750,36750,36800,36750,78
20250103,114200,12215083050,36800,36800,36800,36750,88
20250103,114100,12211845300,36800,36800,36800,36700,230
20250103,114000,12203387550,36750,36700,36800,36700,102
20250103,113900,12199638300,36800,36750,36800,36700,309
20250103,113800,12188283250,36750,36800,36800,36750,95
20250103,113700,12184787300,36750,36800,36800,36750,79
20250103,113600,12181882900,36800,36800,36800,36800,146
20250103,113500,12176510100,36750,36850,36850,36750,267
20250103,113400,12166686950,36850,36850,36850,36850,267
20250103,113300,12156848000,36800,36800,36800,36750,363
20250103,113200,12143491850,36750,36750,36800,36750,57
20250103,113100,12141396700,36750,36750,36750,36700,1009
20250103,113000,12104356650,36850,36800,36850,36750,190
20250103,112900,12097364450,36850,36800,36850,36750,247
20250103,112800,12088274550,36800,36750,36800,36750,97
20250103,112700,12084706700,36850,36750,36850,36700,241
20250103,112600,12075843100,36750,36800,36800,36750,616
20250103,112500,12053174350,36800,36800,36800,36700,247
20250103,112400,12044085200,36750,36750,36800,36750,98
20250103,112300,12040481000,36750,36800,36850,36750,892
20250103,112200,12007651850,36800,36800,36850,36800,173
20250103,112100,12001276950,36800,36800,36850,36800,151
20250103,112000,11995712950,36850,36900,36900,36800,1390
20250103,111900,11944486500,36900,36850,36900,36850,258
20250103,111800,11934967000,36850,36850,36900,36800,943
20250103,111700,11900231350,36850,36850,36850,36800,101
20250103,111600,11896509650,36850,36800,36850,36750,944
20250103,111500,11861798200,36800,36850,36850,36800,417
20250103,111400,11846441400,36850,36850,36850,36800,784
20250103,111300,11817551050,36850,36850,36850,36850,347
20250103,111200,11804764100,36800,36800,36850,36800,518
20250103,111100,11785698350,36850,36800,36850,36750,844
20250103,111000,11754622450,36750,36750,36800,36700,565
20250103,110900,11733856400,36750,36650,36800,36650,1899
20250103,110800,11664147800,36650,36650,36650,36650,374
20250103,110700,11650440700,36650,36650,36650,36600,237
20250103,110600,11641755650,36650,36600,36650,36600,504
20250103,110500,11623307900,36600,36600,36600,36600,61
20250103,110400,11621075300,36600,36600,36600,36550,32
20250103,110300,11619904500,36550,36500,36650,36500,427
20250103,110200,11604284800,36450,36550,36600,36450,526
20250103,110100,11585084550,36550,36600,36600,36500,1233
20250103,110000,11539968400,36550,36500,36550,36450,793
20250103,105900,11511004550,36500,36450,36500,36450,668
20250103,105800,11486644600,36500,36550,36600,36500,1180
20250103,105700,11443541050,36550,36600,36650,36500,669
20250103,105600,11419095700,36550,36600,36650,36550,557
20250103,105500,11398728450,36700,36550,36700,36550,1638
20250103,105400,11338727950,36600,36600,36600,36550,274
20250103,105300,11328703950,36600,36550,36600,36550,192
20250103,105200,11321679300,36600,36550,36600,36550,505
20250103,105100,11303205550,36600,36600,36700,36600,1348
20250103,105000,11253863750,36650,36700,36700,36600,855
20250103,104900,11222526300,36700,36700,36700,36650,288
20250103,104800,11211956750,36700,36700,36700,36700,208
20250103,104700,11204323150,36650,36600,36650,36600,487
20250103,104600,11186487100,36600,36700,36700,36600,690
20250103,104500,11161198750,36700,36750,36800,36700,1186
20250103,104400,11117642200,36750,36550,36750,36500,2309
20250103,104300,11033038350,36550,36500,36550,36500,1313
20250103,104200,10985110900,36500,36550,36550,36500,1167
20250103,104100,10942497000,36550,36650,36650,36550,2864
20250103,104000,10837727250,36650,36650,36700,36600,1472
20250103,103900,10783778450,36650,36700,36700,36550,2385
20250103,103800,10696419950,36700,36700,36750,36700,145
20250103,103700,10691092550,36750,36750,36750,36700,902
20250103,103600,10657956450,36750,36800,36850,36750,661
20250103,103500,10633640750,36800,36750,36800,36750,71
20250103,103400,10631028750,36800,36750,36800,36650,560
20250103,103300,10610448400,36750,36750,36750,36650,407
20250103,103200,10595512700,36750,36800,36800,36650,1038
20250103,103100,10557393050,36800,36650,36800,36650,250
20250103,103000,10548215200,36800,36850,36850,36600,1779
20250103,102900,10482860050,36800,36800,36850,36750,390
20250103,102800,10468516350,36800,36900,36900,36650,4726
20250103,102700,10294914700,36900,36900,36950,36900,440
20250103,102600,10278673150,36900,36950,37000,36850,1726
20250103,102500,10214990300,36950,37000,37000,36950,318
20250103,102400,10203227950,36950,37050,37050,36950,1874
20250103,102300,10133859850,37050,37050,37050,37000,189
20250103,102200,10126857500,37050,37100,37100,37000,1535
20250103,102100,10069947100,37100,37050,37100,37050,398
20250103,102000,10055194800,37050,37000,37050,37000,511
20250103,101900,10036262450,37050,37050,37050,37000,474
20250103,101800,10018702800,37050,37050,37100,37000,799
20250103,101700,9989098000,37050,37050,37050,37000,461
20250103,101600,9972025300,37050,37000,37050,37000,766
20250103,101500,9943661650,37000,37100,37100,37000,543
20250103,101400,9923535850,37100,37050,37100,37050,211
20250103,101300,9915708450,37050,37050,37100,37000,617
20250103,101200,9892841600,37000,36950,37050,36900,1303
20250103,101100,9844700250,36950,37000,37000,36850,484
20250103,101000,9826829600,36950,37050,37100,36900,6533
20250103,100900,9585128000,37050,36950,37050,36950,3070
20250103,100800,9471495850,36950,36900,37000,36900,401
20250103,100700,9456686550,36900,36950,37000,36900,1141
20250103,100600,9414525000,37000,37000,37000,36950,177
20250103,100500,9407977600,37000,36950,37000,36950,171
20250103,100400,9401653350,36950,36850,36950,36800,861
20250103,100300,9369872050,36850,36700,36900,36700,548
20250103,100200,9349702850,36700,36900,36900,36700,1766
20250103,100100,9284687000,36900,36800,36950,36800,1959
20250103,100000,9212414100,36800,36850,36900,36800,1251
20250103,095900,9166307900,36850,36700,36850,36700,1046
20250103,095800,9127840100,36750,36800,36850,36700,2842
20250103,095700,9023334150,36700,36900,36900,36700,3552
20250103,095600,8892567600,36900,36950,37000,36900,1249
20250103,095500,8846450500,37000,36950,37000,36950,433
20250103,095400,8830439500,36950,36900,36950,36800,2781
20250103,095300,8727883350,36850,37000,37050,36850,3067
20250103,095200,8614477550,37000,37050,37100,37000,1482
20250103,095100,8559608200,37150,37200,37200,37100,4244
20250103,095000,8401918250,37150,37200,37200,37150,865
20250103,094900,8369740800,37200,37100,37200,37050,4438
20250103,094800,8204922200,37100,37100,37150,37000,2308
20250103,094700,8119352950,37150,37050,37150,37050,3028
20250103,094600,8006998300,37000,37100,37100,37000,3972
20250103,094500,7859694750,37100,37100,37100,37050,2308
20250103,094400,7774085750,37050,37100,37100,37050,1233
20250103,094300,7728360350,37100,37050,37100,37000,2036
20250103,094200,7652864550,37050,36950,37050,36950,1006
20250103,094100,7615646200,37000,37050,37100,36950,3102
20250103,094000,7500805950,37100,37050,37100,37000,3600
20250103,093900,7367392050,37000,37050,37050,36950,3129
20250103,093800,7251577900,37000,36900,37050,36900,1670
20250103,093700,7189808100,36900,36950,37000,36900,1268
20250103,093600,7143003250,36950,36900,37050,36900,3514
20250103,093500,7013099800,36900,36950,37000,36900,1667
20250103,093400,6951539300,37000,37100,37100,36900,4172
20250103,093300,6797309700,37100,36950,37100,36900,8860
20250103,093200,6469605500,36900,36750,36950,36750,5986
20250103,093100,6248997850,36800,36750,36800,36700,1239
20250103,093000,6203455700,36800,36650,36800,36600,1994
20250103,092900,6130283750,36600,36700,36700,36600,3311
20250103,092800,6008855850,36700,36650,36800,36650,4534
20250103,092700,5842315700,36650,36750,36800,36600,5636
20250103,092600,5635486650,36750,37150,37200,36750,8596
20250103,092500,5317642000,37200,37050,37250,37050,10162
20250103,092400,4939900350,37050,36950,37150,36950,18235
20250103,092300,4264634400,36950,36800,37000,36650,25967
20250103,092200,3307145400,36850,36800,36850,36700,5239
20250103,092100,3114378400,36850,36600,36950,36500,15623
20250103,092000,2539690500,36550,36450,36600,36400,6076
20250103,091900,2317675450,36400,36450,36550,36400,8278
20250103,091800,2015853300,36450,36300,36500,36250,4677
20250103,091700,1845728600,36300,36100,36300,36050,4590
20250103,091600,1679576250,36100,36150,36250,36100,2617
20250103,091500,1585022250,36150,36150,36250,36150,1842
20250103,091400,1518385200,36150,36100,36150,36050,1004
20250103,091300,1482130400,36100,36000,36200,36000,3822
20250103,091200,1344152500,36050,35800,36050,35800,3037
20250103,091100,1234983250,35800,35600,35900,35500,1030
20250103,091000,1198260500,35600,35700,35800,35600,316
20250103,090900,1186999050,35800,35900,35900,35600,2106
20250103,090800,1111661200,35900,35600,35950,35550,2804
20250103,090700,1011558200,35600,35600,35600,35500,197
20250103,090600,1004552450,35600,35400,35600,35400,1008
20250103,090500,968784000,35400,35400,35450,35350,2594
20250103,090400,876927500,35400,35500,35550,35400,4706
20250103,090300,710103150,35500,35650,35650,35500,3544
20250103,090200,584068050,35650,35750,35750,35600,1236
20250103,090100,540018700,35600,35800,35850,35600,5075
20250103,090000,358668450,35900,36050,36100,35750,9963